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 05 MAR 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 104 29 75 17,230 7,801 9,429 20
AAC AAC TECH (02018) 736 450 286 18,834 9,975 8,859 61
ACC ANHUI CONCH (00914) 3,595 1,690 1,905 20,735 10,441 10,294 40
AIA AIA (01299) 6,810 4,673 2,137 179,272 97,837 81,435 35
AIR AIR CHINA (00753) 919 399 520 36,521 16,974 19,547 53
ALB BABA (09988) 89,780 47,602 42,178 1,681,341 777,334 904,007 60
ALC ALUMINUM CORP OF CHINA (02600) 448 342 106 13,215 6,228 6,987 44
ALH ALI HEALTH (00241) 4,788 2,087 2,701 84,406 50,114 34,292 76
AMC CAM CSI300 (03188) 603 258 345 12,763 6,889 5,874 19
ANA ANTA SPORTS (02020) 4,148 3,432 716 101,514 49,771 51,743 50
BCM BANK OF COMM CO LTD (03328) 948 281 667 24,743 10,090 14,653 24
BEA BANK OF EAST ASIA (00023) 514 25 489 5,054 1,541 3,513 24
BIU BIDU (09888) 13,346 6,924 6,422 482,943 223,432 259,511 57
BLI BILIBILI (09626) 3,428 2,015 1,413 158,654 94,974 63,680 69
BOC BOC HK (HLDGS) LTD (02388) 4,929 2,506 2,423 31,621 18,192 13,429 24
BUD BUD APAC (01876) 621 418 203 17,381 7,389 9,992 39
BYD BYD COMPANY (01211) 20,168 8,664 11,504 155,417 61,353 94,064 63
BYE BYD ELECTRONIC (00285) 775 444 331 15,938 6,384 9,554 61
CCC CHINA COMM CONS (01800) 1,444 862 582 41,021 23,627 17,394 26
CCE CHINA COAL (01898) 985 243 742 25,627 13,224 12,403 27
CDA CHINA CINDA (01359) 101 0 101 6,802 3,833 2,969 60
CGN CGN POWER (01816) 366 365 1 10,172 6,288 3,884 28
CHT CHINA MOBILE LTD (00941) 9,803 6,728 3,075 200,313 91,997 108,316 21
CHU CHINA UNICOM LTD (00762) 3,373 2,673 700 46,877 27,058 19,819 56
CIT CITIC (00267) 570 475 95 21,515 11,705 9,810 32
CKH CKH HOLDINGS (00001) 17,408 9,103 8,305 53,812 27,977 25,835 44
CKP CK ASSET (01113) 4,138 2,938 1,200 15,264 9,641 5,623 29
CLI CHINA LIFE INSURANCE (02628) 14,454 11,522 2,932 265,436 154,962 110,474 42
CLP CLP HOLDINGS LTD (00002) 1,151 809 342 11,476 4,700 6,776 14
CMB CM BANK (03968) 8,684 3,984 4,700 156,845 72,318 84,527 38
CNC CNOOC LTD (00883) 8,151 4,237 3,914 256,718 100,101 156,617 23
COG COUNTRY GARDEN (02007) 161 123 38 5,022 3,144 1,878 111
COL CHINA OVERSEAS (00688) 3,624 3,141 483 69,482 37,162 32,320 43
COS COSCO SHIP HOLD (01919) 571 321 250 8,950 4,460 4,490 27
CPA CATHAY PACIFIC AIRWAYS (00293) 937 774 163 15,814 11,459 4,355 46
CPC CHINA PETROL & CHEM COR (00386) 7,655 3,356 4,299 346,171 148,002 198,169 23
CPI CPIC (02601) 1,172 356 816 17,819 7,751 10,068 39
CRC CHINA RAIL CONS (01186) 50 30 20 48,276 37,417 10,859 25
CRG CHINA RAILWAY (00390) 262 42 220 21,982 10,879 11,103 28
CRL CHINA RES LAND (01109) 3,661 2,975 686 89,402 48,473 40,929 43
CSA CSOP A50 ETF (02822) 403 186 217 14,663 6,840 7,823 19
CSE CHINA SHENHUA (01088) 2,222 1,253 969 54,790 22,136 32,654 28
CSP CSPC PHARMA (01093) 6,023 3,048 2,975 103,603 51,597 52,006 39
CTB CITIC BANK (00998) 796 574 222 18,776 9,093 9,683 27
CTC CHINA TELECOM CORP LTD (00728) 3,188 1,591 1,597 66,792 30,284 36,508 42
CTS CITIC SEC (06030) 2,092 1,631 461 36,191 24,945 11,246 52
DFM DONGFENG GROUP (00489) 141 43 98 14,045 9,737 4,308 67
EVG EVERGRANDE (03333) 0 0 0 0 0 0 93
GAC GAC GROUP (02238) 165 36 129 4,627 1,867 2,760 37
GAH GEELY AUTO (00175) 2,244 1,058 1,186 50,227 24,613 25,614 62
GHL XINYI GLASS (00868) 415 214 201 7,682 3,658 4,024 40
GLI GANFENG LITHIUM (01772) 1,183 876 307 27,045 12,280 14,765 62
GLX GALAXY ENT (00027) 1,820 1,007 813 41,887 21,596 20,291 40
GWM GWMOTOR (02333) 906 168 738 77,311 43,206 34,105 51
HAI HAITONG SEC (06837) 0 0 0 4,421 2,269 2,152 166
HCF HSCEI ETF (02828) 490 310 180 32,991 16,860 16,131 29
HDO HAIDILAO (06862) 515 389 126 21,448 11,414 10,034 59
HEH POWER ASSETS (00006) 798 499 299 7,646 2,359 5,287 20
HEX HK EXCHANGES & CLEARING (00388) 53,080 32,883 20,197 770,561 449,121 321,440 47
HGN HENGAN INT'L (01044) 52 23 29 6,793 2,530 4,263 30
HKB HSBC HOLDINGS PLC (00005) 33,367 19,399 13,968 262,296 67,046 195,250 33
HKC HKB (ADJ-A) (00005) 587 494 93 23,653 4,881 18,772 24
HKG HONG KONG & CHINA GAS (00003) 1,551 395 1,156 27,321 12,358 14,963 17
HLD HENDERSON LAND DEV LTD (00012) 905 656 249 7,498 3,662 3,836 30
HNP HUANENG POWER INT INC (00902) 3,239 2,742 497 51,269 30,422 20,847 37
HSB HANG SENG BANK LTD (00011) 1,728 886 842 45,383 12,947 32,436 24
INB INNOVENT BIO (01801) 250 206 44 9,024 4,293 4,731 60
JDC JD (09618) 17,501 10,190 7,311 282,304 115,309 166,995 129
JDH JD HEALTH (06618) 1,474 1,261 213 25,448 14,255 11,193 65
JXC JIANGXI COPPER (00358) 1,009 449 560 20,372 10,028 10,344 31
KDS KINGDEE INT'L (00268) 678 577 101 9,967 5,401 4,566 87
KLE KUNLUN ENERGY (00135) 55 12 43 3,304 830 2,474 29
KSO KINGSOFT (03888) 846 492 354 30,101 19,908 10,193 52
KST KUAISHOU (01024) 10,367 6,621 3,746 355,174 194,911 160,263 66
LAU LI AUTO (02015) 6,651 3,306 3,345 132,169 59,992 72,177 73
LEN LENOVO GROUP (00992) 1,870 807 1,063 65,630 25,498 40,132 58
LNI LI NING (02331) 3,624 1,295 2,329 118,516 56,836 61,680 54
LNK LINK REIT (00823) 5,692 2,914 2,778 42,412 19,870 22,542 22
MEN MENGNIU DAIRY (02319) 984 813 171 28,735 12,280 16,455 47
MET MEITUAN DIANPING (03690) 41,232 21,062 20,170 497,751 235,657 262,094 72
MGA MGM (ADJ-A) (02282) 0 0 0 165 153 12 41
MGM MGM CHINA (02282) 77 77 0 5,713 3,586 2,127 41
MIU XIAOMI (01810) 77,778 41,903 35,875 749,139 377,922 371,217 63
MOL CMOC (03993) 178 30 148 785 165 620 33
MSB MINSHENG BANK (01988) 282 264 18 4,199 1,847 2,352 27
MTR MTR CORPORATION LTD (00066) 466 393 73 13,640 7,294 6,346 22
NBM CNBM (03323) 6,030 4,076 1,954 53,818 30,357 23,461 60
NCL NCI (01336) 330 51 279 15,307 7,226 8,081 49
NFU NONGFU SPRING (09633) 744 324 420 11,070 5,072 5,998 51
NTE NTES (09999) 1,540 656 884 50,516 23,826 26,690 41
NWD NEW WORLD DEV CO LTD (00017) 4,465 2,480 1,985 61,225 25,656 35,569 76
PAI PING AN INSURANCE LTD (02318) 36,193 20,017 16,176 1,126,265 585,648 540,617 33
PEC PETROCHINA CO LTD (00857) 2,461 1,558 903 390,290 194,935 195,355 26
PEN XPENG (09868) 5,613 3,401 2,212 101,226 48,271 52,955 85
PHA PHT (ADJ-A) (01833) 0 0 0 2,867 822 2,045 73
PHT PA GOODDOCTOR (01833) 1,956 1,719 237 43,532 18,090 25,442 75
PIC PICC P&C (02328) 65 30 35 16,559 7,407 9,152 30
PIN PICC GROUP (01339) 575 325 250 5,654 3,151 2,503 32
SAN SANDS CHINA LTD (01928) 1,845 1,134 711 136,327 72,140 64,187 43
SBO SINO BIOPHARM (01177) 224 111 113 8,963 4,332 4,631 45
SET SENSETIME (00020) 226 124 102 9,523 4,397 5,126 82
SHK SUN HUNG KAI PPT LTD (00016) 770 512 258 18,393 9,998 8,395 26
SHL XINYI SOLAR (00968) 403 135 268 20,333 9,124 11,209 55
SHZ SHENZHOU INTL (02313) 274 177 97 9,086 3,898 5,188 51
SMC SMIC (00981) 4,609 2,490 2,119 63,698 27,166 36,532 76
SNO SUNNY OPT (02382) 1,602 822 780 26,096 13,175 12,921 65
SNP SINOPHARM (01099) 54 22 32 4,843 2,189 2,654 31
SUN SUNAC (01918) 964 774 190 40,369 34,896 5,473 106
SWA SWIRE PACIFIC LTD 'A' (00019) 143 87 56 5,358 2,581 2,777 24
TCH TENCENT HOLDINGS LTD (00700) 146,622 78,454 68,168 2,300,166 1,147,943 1,152,223 44
TIC TECHTRONIC IND (00669) 1,160 535 625 9,946 4,025 5,921 37
TRF TRACKER FUND OF HK (02800) 1,338 748 590 18,083 11,011 7,072 28
TRP TRIP.COM (09961) 2,423 1,446 977 53,120 25,710 27,410 41
VNK CHINA VANKE (02202) 3,225 2,409 816 108,149 45,717 62,432 68
WEB WB (09898) 47 7 40 1,461 127 1,334 62
WEC WEB (ADJ-B) (09898) 0 0 0 14 0 14 62
WHG WH GROUP (00288) 102 88 14 2,228 1,320 908 32
WHL THE WHARF (HLDGS) LTD (00004) 399 126 273 2,506 731 1,775 31
WWC WANT WANT CHINA (00151) 252 150 102 4,831 2,225 2,606 31
WXB WUXI BIO (02269) 9,351 5,728 3,623 174,139 90,505 83,634 63
XAB ABC ($0.001) (01288) 577 296 281 32,527 11,785 20,742 26
XBC BANK OF CHINA ($0.001) (03988) 30,713 18,029 12,684 705,467 306,436 399,031 22
XCC CCB ($0.001) (00939) 28,256 11,680 16,576 810,478 328,645 481,833 22
XIC ICBC ($0.001) (01398) 9,544 3,269 6,275 735,260 271,346 463,914 23
XPB PSBC ($0.001) (01658) 308 59 249 14,247 4,909 9,338 25
XTA CHINA TOWER ($0.001) (AD(02943) 98 48 50 15,136 11,108 4,028 30
XTW CHINA TOWER ($0.001) (02943) 164 95 69 4,575 2,795 1,780 29
YZB YZC (ADJ-B) (01171) 0 0 0 585 411 174 37
YZC YANKUANG ENERGY (01171) 227 189 38 23,932 11,296 12,636 35
ZAO ZA ONLINE (06060) 541 271 270 12,484 7,013 5,471 64
ZJM ZIJIN MINING GROUP (02899) 1,253 485 768 48,718 22,205 26,513 31
ZSH ZHONGSHENG HLDG (00881) 190 158 32 5,901 1,840 4,061 53
TOTAL 842,181 465,624 376,557 16,271,116 7,800,113 8,471,003
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XCC 28MAR25 6.75 8,205 0.126 21 0.170 0.120 16,663 -0.085 -40.284
C TCH 28MAR25 500.00 6,289 23.56 39 25.00 19.38 25,871 +6.76 +40.24
P TCH 07MAR25 480.00 6,229 1.20 58 1.64 0.50 3,290 -3.02 -71.56
P MIU 28MAR25 50.00 5,930 1.50 61 2.80 1.50 6,944 -1.47 -49.49
P TCH 29SEP25 400.00 5,831 8.38 31 8.45 8.45 15,113 -0.39 -4.45
C TCH 29SEP25 600.00 5,825 23.40 34 23.80 20.30 6,319 +4.56 +24.20
P TCH 07MAR25 490.00 5,803 2.43 53 4.18 1.35 4,321 -5.19 -68.11
P TCH 29SEP25 490.00 5,112 35.77 30 38.28 36.02 9,311 -5.86 -14.08
P TCH 30DEC25 490.00 5,089 41.24 29 43.48 41.00 12,723 -5.91 -12.53
C TCH 07MAR25 510.00 5,047 4.92 45 6.47 3.20 2,560 +2.12 +75.71
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CKH 28MAR25 45.00 66 3.36 44 4.51 0.50 1,447 +3.35 +33,500.00
C CKH 29MAY25 47.00 2 3.00 31 3.05 3.05 2 +2.99 +29,900.00
C CKH 28MAR25 46.00 73 2.82 46 3.59 0.85 5,341 +2.81 +28,100.00
C CKH 29APR25 47.00 53 2.78 35 3.39 2.49 49 +2.77 +27,700.00
C CKH 27JUN25 48.00 524 2.78 32 2.73 2.15 549 +2.77 +27,700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P MET 07MAR25 147.50 28 0.01 76 0.20 0.08 166 -0.35 -97.22
P MET 07MAR25 150.00 598 0.02 74 0.37 0.09 836 -0.62 -96.88
P KST 07MAR25 47.00 2 0.01 66 0.11 0.11 161 -0.27 -96.43
C TIC 28MAR25 140.00 0 0.01 37 0.00 0.00 2 -0.22 -95.65
P MET 07MAR25 152.50 66 0.05 74 0.41 0.10 230 -1.01 -95.28
* 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$ 13.51
28MAR25 8.00 C 0.00 0.00 0.00 5.53 +0.19 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.28 +0.19 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 5.03 +0.19 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.78 +0.19 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.53 +0.19 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.28 +0.19 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.03 +0.18 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.78 +0.18 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.54 +0.19 51 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.04 +0.19 42 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 2.54 +0.19 33 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 2.01 +0.14 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 1.52 +0.15 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 1.04 +0.14 0 0 143 0
28MAR25 13.00 C 0.00 0.00 0.00 0.60 +0.10 17 0 144 0
28MAR25 13.50 C 0.26 0.26 0.26 0.29 +0.05 19 3 469 +3
28MAR25 14.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 667 0
28MAR25 14.50 C 0.05 0.06 0.05 0.03 0.00 20 11 248 +2
28MAR25 15.00 C 0.03 0.03 0.03 0.01 0.00 22 6 365 -6
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 104 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 164 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 38 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 47 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 63 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 74 0 79 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 65 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 24 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 5.06 +0.19 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.81 +0.19 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.56 +0.18 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.32 +0.19 40 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.07 +0.19 36 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.82 +0.19 31 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.57 +0.19 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.07 +0.19 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.58 +0.19 23 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.07 +0.16 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 1.57 +0.14 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 1.13 +0.14 17 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.74 +0.10 18 0 2 0
29APR25 13.50 C 0.00 0.00 0.00 0.45 +0.06 19 0 118 0
29APR25 14.00 C 0.00 0.00 0.00 0.25 +0.03 19 0 81 0
29APR25 14.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 4 0
29APR25 15.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 201 0
29APR25 15.50 C 0.00 0.00 0.00 0.02 0.00 19 0 15 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 20 0 17 0
29APR25 16.50 C 0.03 0.03 0.03 0.01 0.00 24 2 141 +2
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 202 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29APR25 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 5.09 +0.19 33 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.84 +0.19 0 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.59 +0.19 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.35 +0.19 32 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.10 +0.19 27 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.85 +0.19 0 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.60 +0.19 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.11 +0.19 21 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.62 +0.18 21 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.12 +0.17 15 0 0 0
29MAY25 12.00 C 1.65 1.65 1.65 1.65 +0.15 17 5 15 +5
29MAY25 12.50 C 0.00 0.00 0.00 1.23 +0.14 18 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.87 +0.10 19 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.59 +0.07 20 0 12 0
29MAY25 14.00 C 0.00 0.00 0.00 0.38 +0.04 20 0 2 0
29MAY25 14.50 C 0.26 0.26 0.26 0.23 +0.03 20 2 6 +2
29MAY25 15.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 5 0
29MAY25 15.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.61 +0.19 30 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.36 +0.19 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.12 +0.19 34 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.87 +0.19 28 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.62 +0.19 0 0 1 0
27JUN25 9.25 C 0.00 0.00 0.00 4.38 +0.19 29 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.13 +0.19 24 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.88 +0.19 0 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.64 +0.19 24 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.15 +0.19 22 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.67 +0.18 22 0 50 0
27JUN25 11.50 C 0.00 0.00 0.00 2.16 +0.14 14 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 1.72 +0.15 18 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 1.33 +0.12 19 0 2 0
27JUN25 13.00 C 0.00 0.00 0.00 1.00 +0.10 20 0 1 0
27JUN25 13.50 C 0.00 0.00 0.00 0.72 +0.08 20 0 114 0
27JUN25 14.00 C 0.00 0.00 0.00 0.51 +0.05 21 0 538 0
27JUN25 14.50 C 0.00 0.00 0.00 0.36 +0.05 22 0 235 0
27JUN25 15.00 C 0.00 0.00 0.00 0.23 +0.03 22 0 181 0
27JUN25 15.50 C 0.00 0.00 0.00 0.14 +0.01 21 0 32 0
27JUN25 16.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 109 0
27JUN25 16.50 C 0.00 0.00 0.00 0.05 0.00 21 0 266 0
27JUN25 17.00 C 0.00 0.00 0.00 0.03 0.00 22 0 608 0
27JUN25 17.50 C 0.00 0.00 0.00 0.02 0.00 22 0 384 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
27JUN25 19.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 112 0
27JUN25 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 203 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 24 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.69 +0.19 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.45 +0.19 26 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.20 +0.19 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.96 +0.19 22 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.72 +0.19 24 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.47 +0.18 18 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.23 +0.18 21 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.00 +0.19 23 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.76 +0.18 22 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.29 +0.17 22 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 2.85 +0.17 22 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.35 +0.13 18 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 1.97 +0.14 20 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.62 +0.13 21 0 15 0
29SEP25 13.00 C 0.00 0.00 0.00 1.31 +0.11 21 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 1.04 +0.09 21 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.82 +0.09 22 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.63 +0.05 22 0 2 0
29SEP25 15.00 C 0.00 0.00 0.00 0.49 +0.04 22 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.38 +0.05 23 0 15 0
29SEP25 16.00 C 0.00 0.00 0.00 0.28 +0.04 22 0 38 0
29SEP25 16.50 C 0.00 0.00 0.00 0.20 +0.02 22 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 0.15 +0.02 23 0 21 0
29SEP25 17.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 55 0
29SEP25 18.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 27 0
29SEP25 18.50 C 0.00 0.00 0.00 0.05 0.00 22 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.03 0.00 22 0 202 0
29SEP25 19.50 C 0.00 0.00 0.00 0.02 0.00 22 0 30 0
29SEP25 20.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP25 24.00 C 0.00 0.00 0.00 0.01 0.00 30 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 5.27 +0.18 22 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.03 +0.18 22 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.80 +0.19 25 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.56 +0.18 24 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.33 +0.18 24 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.09 +0.17 23 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.87 +0.18 24 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.42 +0.16 23 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.00 +0.15 23 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.52 +0.13 20 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.17 +0.13 22 0 20 0
30DEC25 12.50 C 0.00 0.00 0.00 1.84 +0.11 22 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.55 +0.10 22 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.29 +0.09 23 0 44 0
30DEC25 14.00 C 0.00 0.00 0.00 1.06 +0.07 23 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.87 +0.06 23 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.70 +0.05 23 0 33 0
30DEC25 15.50 C 0.00 0.00 0.00 0.57 +0.04 23 0 7 0
30DEC25 16.00 C 0.00 0.00 0.00 0.46 +0.02 23 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.37 +0.02 24 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.30 +0.03 24 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 7 0
30DEC25 19.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.06 0.00 24 0 20 0
30MAR26 8.75 C 0.00 0.00 0.00 5.04 +0.18 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.81 +0.19 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.57 +0.18 24 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.34 +0.17 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.12 +0.18 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.90 +0.17 24 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.47 +0.16 24 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.07 +0.15 24 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.61 +0.14 21 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.27 +0.12 22 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.97 +0.12 23 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.69 +0.11 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.45 +0.10 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.22 +0.07 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.03 +0.07 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.87 +0.06 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.73 +0.05 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.52 +0.03 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.44 +0.04 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.36 +0.03 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
TOTAL CALL 29 7,801 +8
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 28 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 470 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 73 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 69 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 244 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 277 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 280 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 335 0
28MAR25 12.50 P 0.03 0.03 0.03 0.02 -0.02 21 1 364 -1
28MAR25 13.00 P 0.07 0.07 0.07 0.08 -0.07 20 7 410 +7
28MAR25 13.50 P 0.25 0.25 0.25 0.26 -0.11 20 1 734 0
28MAR25 14.00 P 0.65 0.65 0.65 0.59 -0.17 22 2 133 +2
28MAR25 14.50 P 0.00 0.00 0.00 1.03 -0.17 25 0 180 0
28MAR25 15.00 P 0.00 0.00 0.00 1.49 -0.19 0 0 141 0
28MAR25 15.50 P 0.00 0.00 0.00 1.99 -0.19 0 0 26 0
28MAR25 16.00 P 0.00 0.00 0.00 2.49 -0.19 0 0 1 0
28MAR25 16.50 P 0.00 0.00 0.00 2.99 -0.19 0 0 1 0
28MAR25 17.00 P 0.00 0.00 0.00 3.49 -0.19 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.99 -0.19 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.49 -0.19 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.99 -0.19 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.49 -0.19 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.99 -0.19 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.49 -0.19 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.49 -0.19 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.49 -0.19 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.49 -0.19 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.49 -0.19 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 11.49 -0.19 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 12.49 -0.19 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 182 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 377 0
29APR25 11.50 P 0.01 0.01 0.01 0.01 0.00 21 7 115 +7
29APR25 12.00 P 0.03 0.03 0.03 0.03 -0.01 21 6 464 +6
29APR25 12.50 P 0.00 0.00 0.00 0.07 -0.05 19 0 240 0
29APR25 13.00 P 0.00 0.00 0.00 0.18 -0.08 19 0 187 0
29APR25 13.50 P 0.44 0.44 0.44 0.38 -0.13 20 2 23 +2
29APR25 14.00 P 0.00 0.00 0.00 0.69 -0.16 20 0 2 0
29APR25 14.50 P 0.00 0.00 0.00 1.08 -0.18 22 0 10 0
29APR25 15.00 P 0.00 0.00 0.00 1.50 -0.19 20 0 36 0
29APR25 15.50 P 0.00 0.00 0.00 1.99 -0.19 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.49 -0.19 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.99 -0.19 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.49 -0.19 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 3.99 -0.19 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.49 -0.19 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 4.99 -0.19 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 5.49 -0.19 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 5.99 -0.19 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 6.49 -0.19 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 136 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 42 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 80 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 154 0
29MAY25 11.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 15 0
29MAY25 12.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.14 -0.05 20 0 11 0
29MAY25 13.00 P 0.00 0.00 0.00 0.28 -0.08 20 0 74 0
29MAY25 13.50 P 0.00 0.00 0.00 0.49 -0.11 21 0 258 0
29MAY25 14.00 P 0.00 0.00 0.00 0.78 -0.15 21 0 107 0
29MAY25 14.50 P 0.00 0.00 0.00 1.15 -0.17 22 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.53 -0.18 20 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 1.99 -0.19 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.49 -0.19 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.99 -0.19 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.49 -0.19 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.99 -0.19 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.49 -0.19 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.99 -0.19 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 5.49 -0.19 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 5.99 -0.19 0 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 6.49 -0.19 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 99 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 68 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 100 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 11 0
27JUN25 11.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 74 0
27JUN25 11.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 600 0
27JUN25 12.50 P 0.00 0.00 0.00 0.22 -0.05 22 0 185 0
27JUN25 13.00 P 0.00 0.00 0.00 0.38 -0.08 22 0 183 0
27JUN25 13.50 P 0.00 0.00 0.00 0.60 -0.11 22 0 15 0
27JUN25 14.00 P 0.00 0.00 0.00 0.88 -0.13 22 0 224 0
27JUN25 14.50 P 0.00 0.00 0.00 1.23 -0.15 23 0 41 0
27JUN25 15.00 P 0.00 0.00 0.00 1.58 -0.17 21 0 2 0
27JUN25 15.50 P 0.00 0.00 0.00 2.02 -0.18 21 0 2 0
27JUN25 16.00 P 0.00 0.00 0.00 2.49 -0.19 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 2.99 -0.19 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.49 -0.19 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.99 -0.19 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.49 -0.19 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 4.99 -0.19 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.49 -0.19 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 5.99 -0.19 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.49 -0.19 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.49 -0.19 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.49 -0.19 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.49 -0.19 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.49 -0.19 0 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 11.49 -0.19 0 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 12.49 -0.19 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 30 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 9.00 P 0.02 0.02 0.02 0.01 0.00 25 6 9 +6
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 9.75 P 0.04 0.04 0.04 0.02 0.00 23 40 44 0
29SEP25 10.00 P 0.00 0.00 0.00 0.03 0.00 23 0 20 0
29SEP25 10.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 1 0
29SEP25 11.50 P 0.00 0.00 0.00 0.16 -0.03 22 0 1 0
29SEP25 12.00 P 0.00 0.00 0.00 0.26 -0.04 22 0 15 0
29SEP25 12.50 P 0.43 0.43 0.43 0.40 -0.06 22 3 180 0
29SEP25 13.00 P 0.00 0.00 0.00 0.58 -0.08 23 0 20 0
29SEP25 13.50 P 0.00 0.00 0.00 0.81 -0.10 23 0 21 0
29SEP25 14.00 P 0.00 0.00 0.00 1.09 -0.11 23 0 50 0
29SEP25 14.50 P 0.00 0.00 0.00 1.41 -0.13 23 0 50 0
29SEP25 15.00 P 0.00 0.00 0.00 1.73 -0.14 22 0 2 0
29SEP25 15.50 P 0.00 0.00 0.00 2.12 -0.16 22 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.55 -0.17 22 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.01 -0.18 23 0 36 0
29SEP25 17.00 P 0.00 0.00 0.00 3.49 -0.19 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 3.99 -0.19 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.49 -0.19 0 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.99 -0.19 0 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.49 -0.19 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.99 -0.19 0 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.49 -0.19 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.49 -0.19 0 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.49 -0.19 0 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.49 -0.19 0 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.49 -0.19 0 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 11.49 -0.19 0 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 12.49 -0.19 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
30DEC25 8.75 P 0.00 0.00 0.00 0.02 0.00 24 0 30 0
30DEC25 9.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 16 0
30DEC25 9.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.22 -0.04 24 0 282 0
30DEC25 11.50 P 0.00 0.00 0.00 0.33 -0.06 24 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.47 -0.07 24 0 4 0
30DEC25 12.50 P 0.00 0.00 0.00 0.65 -0.08 24 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.86 -0.09 24 0 51 0
30DEC25 13.50 P 0.00 0.00 0.00 1.10 -0.11 24 0 67 0
30DEC25 14.00 P 0.00 0.00 0.00 1.38 -0.12 24 0 57 0
30DEC25 14.50 P 0.00 0.00 0.00 1.68 -0.14 25 0 34 0
30DEC25 15.00 P 0.00 0.00 0.00 1.96 -0.15 23 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.32 -0.15 23 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.71 -0.16 24 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.12 -0.17 24 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.55 -0.18 23 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.01 -0.18 23 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.49 -0.19 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.99 -0.19 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.49 -0.19 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.99 -0.19 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.49 -0.19 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.22 -0.03 24 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.31 -0.05 24 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.44 -0.05 24 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.59 -0.07 24 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.78 -0.08 24 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.00 -0.08 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.25 -0.10 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.52 -0.12 25 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 1.83 -0.12 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.10 -0.13 24 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.45 -0.14 24 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.82 -0.14 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.21 -0.16 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.62 -0.17 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.06 -0.17 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.52 -0.18 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.99 -0.19 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.49 -0.19 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.99 -0.19 0 0 0 0
TOTAL PUT 75 9,429 +29
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$ 47.35
28MAR25 14.50 C 0.00 0.00 0.00 32.89 +1.80 155 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 32.39 +1.80 145 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 31.89 +1.80 132 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 31.39 +1.80 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 30.89 +1.80 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 30.39 +1.80 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 29.89 +1.79 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 29.40 +1.80 131 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 28.90 +1.80 124 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 28.40 +1.80 116 0 2 0
28MAR25 19.50 C 0.00 0.00 0.00 27.90 +1.80 105 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 27.40 +1.80 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 26.40 +1.79 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 25.41 +1.80 105 0 3 0
28MAR25 23.00 C 0.00 0.00 0.00 24.41 +1.80 92 0 5 0
28MAR25 24.00 C 0.00 0.00 0.00 23.41 +1.80 0 0 12 0
28MAR25 25.00 C 0.00 0.00 0.00 22.41 +1.79 0 0 34 0
28MAR25 26.00 C 0.00 0.00 0.00 21.42 +1.80 83 0 8 0
28MAR25 27.00 C 0.00 0.00 0.00 20.42 +1.80 72 0 999 0
28MAR25 28.00 C 0.00 0.00 0.00 19.42 +1.79 0 0 7 0
28MAR25 29.00 C 0.00 0.00 0.00 18.42 +1.79 0 0 21 0
28MAR25 30.00 C 0.00 0.00 0.00 17.43 +1.79 64 0 2 0
28MAR25 31.00 C 0.00 0.00 0.00 16.43 +1.78 55 0 8 0
28MAR25 32.00 C 0.00 0.00 0.00 15.44 +1.78 60 0 52 0
28MAR25 33.00 C 0.00 0.00 0.00 14.45 +1.77 60 0 42 0
28MAR25 34.00 C 0.00 0.00 0.00 13.47 +1.75 61 0 25 0
28MAR25 35.00 C 0.00 0.00 0.00 12.49 +1.72 60 0 35 0
28MAR25 36.00 C 0.00 0.00 0.00 11.53 +1.69 61 0 68 0
28MAR25 37.00 C 0.00 0.00 0.00 10.59 +1.66 61 0 42 0
28MAR25 38.00 C 0.00 0.00 0.00 9.66 +1.60 61 0 44 0
28MAR25 39.00 C 0.00 0.00 0.00 8.76 +1.54 61 0 123 0
28MAR25 40.00 C 0.00 0.00 0.00 7.90 +1.48 61 0 137 0
28MAR25 41.00 C 0.00 0.00 0.00 7.07 +1.39 61 0 105 0
28MAR25 42.00 C 0.00 0.00 0.00 6.29 +1.46 61 0 332 0
28MAR25 43.00 C 0.00 0.00 0.00 5.55 +1.34 61 0 164 0
28MAR25 44.00 C 0.00 0.00 0.00 4.86 +1.23 61 0 105 0
28MAR25 45.00 C 0.00 0.00 0.00 4.19 +1.04 60 0 147 0
28MAR25 46.00 C 0.00 0.00 0.00 3.66 +0.95 61 0 72 0
28MAR25 47.00 C 3.37 3.37 3.21 3.18 +0.87 62 29 157 +29
28MAR25 48.00 C 2.70 2.70 2.70 2.74 +0.76 62 2 164 +2
28MAR25 49.00 C 1.81 2.22 1.81 2.32 +0.65 62 45 138 -17
28MAR25 50.00 C 1.58 2.02 1.58 1.95 +0.57 62 4 240 +1
28MAR25 52.50 C 1.02 1.40 1.02 1.22 +0.38 62 62 537 +19
28MAR25 55.00 C 0.73 0.87 0.69 0.73 +0.24 61 101 200 +70
28MAR25 57.50 C 0.60 0.60 0.60 0.42 +0.14 61 17 222 +17
28MAR25 60.00 C 0.37 0.40 0.37 0.24 +0.09 62 4 132 -2
28MAR25 62.50 C 0.21 0.29 0.21 0.13 +0.05 61 2 61 +1
28MAR25 65.00 C 0.17 0.17 0.17 0.07 +0.02 62 1 31 +1
28MAR25 67.50 C 0.00 0.00 0.00 0.04 +0.01 62 0 46 0
28MAR25 70.00 C 0.00 0.00 0.00 0.02 0.00 62 0 27 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29APR25 26.00 C 0.00 0.00 0.00 21.51 +1.79 53 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 20.52 +1.79 53 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 19.54 +1.79 56 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 18.55 +1.78 54 0 1 0
29APR25 30.00 C 0.00 0.00 0.00 17.57 +1.76 54 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 16.60 +1.75 54 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 15.65 +1.74 55 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 14.70 +1.72 55 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 13.77 +1.70 55 0 21 0
29APR25 35.00 C 0.00 0.00 0.00 12.85 +1.66 55 0 21 0
29APR25 36.00 C 0.00 0.00 0.00 11.96 +1.62 55 0 15 0
29APR25 37.00 C 0.00 0.00 0.00 11.09 +1.58 55 0 315 0
29APR25 38.00 C 0.00 0.00 0.00 10.26 +1.54 55 0 315 0
29APR25 39.00 C 0.00 0.00 0.00 9.45 +1.48 55 0 80 0
29APR25 40.00 C 0.00 0.00 0.00 8.67 +1.42 55 0 345 0
29APR25 41.00 C 0.00 0.00 0.00 7.94 +1.36 55 0 45 0
29APR25 42.00 C 0.00 0.00 0.00 7.24 +1.45 55 0 70 0
29APR25 43.00 C 0.00 0.00 0.00 6.58 +1.36 55 0 44 0
29APR25 44.00 C 0.00 0.00 0.00 5.86 +1.14 53 0 45 0
29APR25 45.00 C 0.00 0.00 0.00 5.35 +1.12 54 0 35 0
29APR25 46.00 C 0.00 0.00 0.00 4.84 +1.05 55 0 23 0
29APR25 47.00 C 4.25 4.25 4.25 4.36 +0.95 55 5 93 +5
29APR25 48.00 C 0.00 0.00 0.00 3.93 +0.89 55 0 168 0
29APR25 49.00 C 0.00 0.00 0.00 3.53 +0.81 56 0 405 0
29APR25 50.00 C 3.13 3.13 3.13 3.16 +0.76 56 15 516 0
29APR25 52.50 C 0.00 0.00 0.00 2.32 +0.60 56 0 79 0
29APR25 55.00 C 0.00 0.00 0.00 1.68 +0.46 55 0 90 0
29APR25 57.50 C 1.19 1.46 1.19 1.20 +0.36 55 32 206 -32
29APR25 60.00 C 0.98 0.98 0.98 0.84 +0.26 55 3 52 0
29APR25 62.50 C 0.00 0.00 0.00 0.58 +0.19 55 0 121 0
29APR25 65.00 C 0.00 0.00 0.00 0.40 +0.15 55 0 45 0
29APR25 67.50 C 0.00 0.00 0.00 0.27 +0.10 55 0 105 0
29APR25 70.00 C 0.46 0.46 0.46 0.18 +0.07 55 1 1 +1
29APR25 72.50 C 0.38 0.38 0.38 0.12 +0.05 55 1 1 +1
29APR25 75.00 C 0.00 0.00 0.00 0.08 +0.03 55 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 17.73 +1.75 52 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 16.79 +1.73 52 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 15.85 +1.70 51 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 14.94 +1.68 52 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 14.05 +1.65 52 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 13.17 +1.61 52 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 12.33 +1.58 52 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 11.50 +1.54 52 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 10.71 +1.48 52 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 9.95 +1.45 52 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 9.21 +1.37 52 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 8.52 +1.34 52 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 7.85 +1.30 52 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 7.22 +1.22 52 0 17 0
29MAY25 44.00 C 0.00 0.00 0.00 6.69 +1.23 52 0 315 0
29MAY25 45.00 C 0.00 0.00 0.00 6.16 +1.18 53 0 300 0
29MAY25 46.00 C 0.00 0.00 0.00 5.60 +1.06 52 0 21 0
29MAY25 47.00 C 0.00 0.00 0.00 5.14 +0.99 53 0 15 0
29MAY25 48.00 C 0.00 0.00 0.00 4.71 +0.92 53 0 92 0
29MAY25 49.00 C 0.00 0.00 0.00 4.31 +0.86 53 0 95 0
29MAY25 50.00 C 3.96 3.96 3.96 3.91 +0.82 53 15 205 0
29MAY25 52.50 C 0.00 0.00 0.00 3.03 +0.67 53 0 42 0
29MAY25 55.00 C 2.74 2.74 2.68 2.32 +0.54 53 75 90 +75
29MAY25 57.50 C 0.00 0.00 0.00 1.76 +0.42 52 0 15 0
29MAY25 60.00 C 1.60 1.60 1.60 1.34 +0.38 52 4 67 +4
29MAY25 62.50 C 0.00 0.00 0.00 1.00 +0.29 52 0 16 0
29MAY25 65.00 C 0.00 0.00 0.00 0.72 +0.21 52 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 0.53 +0.16 52 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 0.39 +0.12 52 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 0.29 +0.10 52 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 0.21 +0.07 52 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 0.15 +0.05 52 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.11 +0.04 52 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 30.01 +1.80 63 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 29.51 +1.79 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 29.02 +1.80 61 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 28.52 +1.79 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 28.03 +1.80 58 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 27.53 +1.79 48 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 26.54 +1.79 49 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 25.55 +1.79 48 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 24.57 +1.79 53 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 23.59 +1.79 53 0 6 0
27JUN25 25.00 C 0.00 0.00 0.00 22.61 +1.78 53 0 15 0
27JUN25 26.00 C 21.00 21.00 21.00 21.63 +1.57 51 1 6 +1
27JUN25 27.00 C 0.00 0.00 0.00 20.67 +1.76 52 0 5 0
27JUN25 28.00 C 0.00 0.00 0.00 19.71 +1.74 52 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 18.77 +1.73 52 0 8 0
27JUN25 30.00 C 0.00 0.00 0.00 17.84 +1.72 52 0 4 0
27JUN25 31.00 C 0.00 0.00 0.00 16.93 +1.69 52 0 14 0
27JUN25 32.00 C 0.00 0.00 0.00 16.04 +1.68 52 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 15.16 +1.64 52 0 7 0
27JUN25 34.00 C 0.00 0.00 0.00 14.31 +1.61 52 0 1 0
27JUN25 35.00 C 0.00 0.00 0.00 13.48 +1.57 52 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 12.69 +1.55 52 0 11 0
27JUN25 37.00 C 0.00 0.00 0.00 11.90 +1.48 52 0 31 0
27JUN25 38.00 C 0.00 0.00 0.00 11.17 +1.47 52 0 37 0
27JUN25 39.00 C 0.00 0.00 0.00 10.45 +1.41 52 0 26 0
27JUN25 40.00 C 8.98 8.98 8.98 9.76 +1.36 52 1 10 -1
27JUN25 41.00 C 0.00 0.00 0.00 9.11 +1.31 52 0 15 0
27JUN25 42.00 C 0.00 0.00 0.00 8.47 +1.38 52 0 15 0
27JUN25 43.00 C 0.00 0.00 0.00 7.90 +1.33 52 0 5 0
27JUN25 44.00 C 0.00 0.00 0.00 7.30 +1.16 52 0 15 0
27JUN25 45.00 C 0.00 0.00 0.00 6.78 +1.09 52 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 6.36 +1.09 53 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 5.92 +1.03 53 0 10 0
27JUN25 48.00 C 0.00 0.00 0.00 5.50 +0.98 53 0 35 0
27JUN25 49.00 C 0.00 0.00 0.00 5.12 +0.93 53 0 15 0
27JUN25 50.00 C 0.00 0.00 0.00 4.70 +0.86 53 0 16 0
27JUN25 52.50 C 0.00 0.00 0.00 3.82 +0.74 53 0 16 0
27JUN25 55.00 C 0.00 0.00 0.00 3.10 +0.65 53 0 30 0
27JUN25 57.50 C 2.38 2.38 2.38 2.48 +0.56 53 15 56 +15
27JUN25 60.00 C 2.33 2.33 2.33 1.97 +0.45 53 15 16 +15
27JUN25 62.50 C 0.00 0.00 0.00 1.57 +0.41 53 0 1 0
27JUN25 65.00 C 0.00 0.00 0.00 1.21 +0.31 52 0 1 0
27JUN25 67.50 C 0.00 0.00 0.00 0.95 +0.25 52 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.75 +0.20 52 0 1 0
27JUN25 72.50 C 0.00 0.00 0.00 0.59 +0.18 52 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.45 +0.12 52 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 0.36 +0.11 52 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.27 +0.08 52 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 28.08 +1.79 49 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 27.60 +1.79 49 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 26.64 +1.78 49 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 25.69 +1.78 50 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 24.74 +1.77 49 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 23.80 +1.75 49 0 20 0
29SEP25 25.00 C 0.00 0.00 0.00 22.88 +1.75 49 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 21.96 +1.73 49 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 21.07 +1.73 49 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 20.18 +1.70 49 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 19.32 +1.69 49 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 18.46 +1.65 49 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 17.64 +1.64 49 0 3 0
29SEP25 32.00 C 0.00 0.00 0.00 16.82 +1.60 49 0 10 0
29SEP25 33.00 C 0.00 0.00 0.00 16.04 +1.58 49 0 14 0
29SEP25 34.00 C 0.00 0.00 0.00 15.28 +1.56 49 0 30 0
29SEP25 35.00 C 0.00 0.00 0.00 14.52 +1.50 49 0 10 0
29SEP25 36.00 C 0.00 0.00 0.00 13.82 +1.50 49 0 48 0
29SEP25 37.00 C 0.00 0.00 0.00 13.12 +1.44 49 0 3 0
29SEP25 38.00 C 0.00 0.00 0.00 12.44 +1.39 49 0 12 0
29SEP25 39.00 C 0.00 0.00 0.00 11.81 +1.39 49 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 11.18 +1.32 49 0 18 0
29SEP25 41.00 C 0.00 0.00 0.00 10.59 +1.29 49 0 25 0
29SEP25 42.00 C 0.00 0.00 0.00 10.03 +1.28 49 0 43 0
29SEP25 43.00 C 0.00 0.00 0.00 9.47 +1.21 49 0 38 0
29SEP25 44.00 C 0.00 0.00 0.00 8.94 +1.15 49 0 22 0
29SEP25 45.00 C 0.00 0.00 0.00 8.46 +1.15 49 0 61 0
29SEP25 46.00 C 0.00 0.00 0.00 7.98 +0.89 49 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 7.65 +1.17 50 0 8 0
29SEP25 48.00 C 0.00 0.00 0.00 7.10 +1.02 49 0 2 0
29SEP25 49.00 C 0.00 0.00 0.00 6.70 +1.01 49 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 6.29 +0.93 49 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 5.42 +0.74 49 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 4.76 +0.87 50 0 1 0
29SEP25 57.50 C 0.00 0.00 0.00 4.09 +0.71 50 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 3.48 +0.61 50 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 2.88 +0.53 49 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 2.45 +0.47 49 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 2.14 +0.46 50 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 1.77 +0.36 49 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 1.50 +0.31 49 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 1.27 +0.27 49 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 1.08 +0.24 49 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 0.90 +0.19 49 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 22.49 +1.75 48 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 21.64 +1.74 48 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 20.81 +1.71 48 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 20.00 +1.71 48 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.20 +1.68 48 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 18.44 +1.41 48 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.69 +1.67 48 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 16.94 +1.61 48 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 16.25 +1.61 48 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 15.57 +1.61 48 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 14.88 +1.54 48 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.25 +1.53 48 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.64 +1.54 48 0 2 0
30DEC25 39.00 C 0.00 0.00 0.00 13.02 +1.47 48 0 8 0
30DEC25 40.00 C 0.00 0.00 0.00 12.44 +1.43 48 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.90 +1.44 48 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 11.36 +1.41 48 0 4 0
30DEC25 43.00 C 0.00 0.00 0.00 10.82 +1.34 48 0 10 0
30DEC25 44.00 C 0.00 0.00 0.00 10.34 +1.32 48 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 9.88 +1.33 48 0 10 0
30DEC25 46.00 C 0.00 0.00 0.00 9.41 +1.03 48 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 8.95 +1.21 48 0 1 0
30DEC25 48.00 C 0.00 0.00 0.00 8.55 +1.20 48 0 13 0
30DEC25 49.00 C 0.00 0.00 0.00 8.16 +1.20 48 0 4 0
30DEC25 50.00 C 0.00 0.00 0.00 7.77 +1.16 48 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 6.87 +0.88 48 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 6.26 +1.17 49 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 5.37 +0.91 48 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 4.75 +0.85 48 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 4.18 +0.77 48 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 3.70 +0.73 48 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 3.24 +0.63 48 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 2.88 +0.63 48 0 8 0
30DEC25 72.50 C 0.00 0.00 0.00 2.52 +0.53 48 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 2.23 +0.50 48 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 1.97 +0.46 48 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 1.72 +0.39 48 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.92 +1.57 48 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.32 +1.58 48 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.71 +1.51 48 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.15 +1.48 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.62 +1.48 48 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.09 +1.49 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.56 +1.41 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.06 +1.37 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.61 +1.38 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.16 +1.38 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 10.70 +1.33 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.25 +1.26 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.87 +1.26 48 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 9.49 +1.26 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 9.11 +1.26 48 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 8.19 +1.11 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 7.43 +1.12 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 6.66 +0.98 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.05 +0.98 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.44 +0.89 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.91 +0.83 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 4.44 +0.81 48 0 0 0
TOTAL CALL 450 9,975 +205
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 172 0 94 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 167 0 30 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 158 0 18 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 154 0 8 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 146 0 6 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 142 0 29 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 134 0 15 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 12 0
28MAR25 20.00 P 0.01 0.01 0.01 0.01 0.00 127 3 39 -3
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 62 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 83 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 86 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 43 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 67 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 26 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,517 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 121 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 62 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 74 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 117 0
28MAR25 33.00 P 0.00 0.00 0.00 0.02 -0.03 62 0 133 0
28MAR25 34.00 P 0.00 0.00 0.00 0.03 -0.05 60 0 84 0
28MAR25 35.00 P 0.00 0.00 0.00 0.06 -0.06 62 0 133 0
28MAR25 36.00 P 0.00 0.00 0.00 0.09 -0.10 61 0 127 0
28MAR25 37.00 P 0.16 0.16 0.15 0.14 -0.15 61 5 42 -4
28MAR25 38.00 P 0.00 0.00 0.00 0.21 -0.19 60 0 192 0
28MAR25 39.00 P 0.00 0.00 0.00 0.31 -0.24 60 0 152 0
28MAR25 40.00 P 0.38 0.38 0.38 0.44 -0.30 60 3 127 +3
28MAR25 41.00 P 0.54 0.54 0.54 0.60 -0.39 60 50 113 -19
28MAR25 42.00 P 0.98 1.00 0.80 0.81 -0.48 60 18 132 +14
28MAR25 43.00 P 1.23 1.35 0.99 1.06 -0.57 60 6 121 +4
28MAR25 44.00 P 1.65 1.69 1.20 1.37 -0.69 60 63 139 +12
28MAR25 45.00 P 1.73 1.73 1.73 1.72 -0.84 60 15 94 0
28MAR25 46.00 P 2.76 2.76 2.05 2.12 -0.99 59 16 96 +16
28MAR25 47.00 P 0.00 0.00 0.00 2.64 -1.07 60 0 52 0
28MAR25 48.00 P 0.00 0.00 0.00 3.20 -1.13 61 0 114 0
28MAR25 49.00 P 0.00 0.00 0.00 3.79 -1.17 61 0 89 0
28MAR25 50.00 P 0.00 0.00 0.00 4.42 -1.26 61 0 80 0
28MAR25 52.50 P 0.00 0.00 0.00 6.22 -1.44 61 0 15 0
28MAR25 55.00 P 0.00 0.00 0.00 8.25 -1.57 61 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 10.46 -1.67 61 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 12.79 -1.73 61 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 15.20 -1.77 61 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 17.66 -1.79 61 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 20.15 -1.80 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 22.65 -1.80 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 25.15 -1.80 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 27.65 -1.80 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 30.15 -1.80 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 32.65 -1.80 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 6 0
29APR25 29.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 39 0
29APR25 30.00 P 0.00 0.00 0.00 0.04 -0.03 54 0 47 0
29APR25 31.00 P 0.00 0.00 0.00 0.07 -0.04 55 0 40 0
29APR25 32.00 P 0.00 0.00 0.00 0.10 -0.06 55 0 315 0
29APR25 33.00 P 0.00 0.00 0.00 0.15 -0.08 55 0 39 0
29APR25 34.00 P 0.00 0.00 0.00 0.21 -0.10 55 0 29 0
29APR25 35.00 P 0.00 0.00 0.00 0.29 -0.12 55 0 129 0
29APR25 36.00 P 0.00 0.00 0.00 0.38 -0.18 54 0 66 0
29APR25 37.00 P 0.47 0.47 0.47 0.52 -0.20 55 6 367 0
29APR25 38.00 P 0.00 0.00 0.00 0.66 -0.26 54 0 339 0
29APR25 39.00 P 0.75 0.75 0.75 0.85 -0.31 54 2 102 0
29APR25 40.00 P 0.00 0.00 0.00 1.05 -0.36 54 0 121 0
29APR25 41.00 P 0.00 0.00 0.00 1.31 -0.43 54 0 26 0
29APR25 42.00 P 0.00 0.00 0.00 1.59 -0.49 54 0 47 0
29APR25 43.00 P 2.22 2.22 2.22 1.92 -0.59 54 15 41 +2
29APR25 44.00 P 0.00 0.00 0.00 2.29 -0.69 54 0 38 0
29APR25 45.00 P 2.64 2.64 2.64 2.69 -0.80 54 1 40 +1
29APR25 46.00 P 0.00 0.00 0.00 3.14 -0.91 53 0 37 0
29APR25 47.00 P 0.00 0.00 0.00 3.64 -1.01 54 0 32 0
29APR25 48.00 P 0.00 0.00 0.00 4.22 -1.07 54 0 107 0
29APR25 49.00 P 4.87 4.87 4.87 4.82 -1.11 54 5 62 0
29APR25 50.00 P 0.00 0.00 0.00 5.43 -1.09 54 0 40 0
29APR25 52.50 P 0.00 0.00 0.00 7.14 -1.22 55 0 40 0
29APR25 55.00 P 0.00 0.00 0.00 9.02 -1.36 55 0 15 0
29APR25 57.50 P 0.00 0.00 0.00 11.05 -1.48 55 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 13.22 -1.56 55 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 15.48 -1.64 55 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 17.83 -1.69 55 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 20.23 -1.74 55 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 22.67 -1.78 55 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 25.15 -1.80 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 27.65 -1.80 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 30.15 -1.80 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 32.65 -1.80 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.12 -0.06 52 0 3 0
29MAY25 31.00 P 0.00 0.00 0.00 0.17 -0.08 51 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.24 -0.10 52 0 15 0
29MAY25 33.00 P 0.00 0.00 0.00 0.32 -0.13 52 0 3 0
29MAY25 34.00 P 0.00 0.00 0.00 0.43 -0.15 52 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 0.55 -0.19 52 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 0.70 -0.24 52 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 0.87 -0.24 52 0 2 0
29MAY25 38.00 P 0.00 0.00 0.00 1.08 -0.29 52 0 22 0
29MAY25 39.00 P 1.23 1.23 1.23 1.28 -0.35 51 15 75 0
29MAY25 40.00 P 0.00 0.00 0.00 1.54 -0.42 51 0 46 0
29MAY25 41.00 P 0.00 0.00 0.00 1.83 -0.46 51 0 75 0
29MAY25 42.00 P 0.00 0.00 0.00 2.16 -0.53 51 0 51 0
29MAY25 43.00 P 2.49 2.49 2.49 2.52 -0.61 51 19 38 +19
29MAY25 44.00 P 0.00 0.00 0.00 2.92 -0.69 51 0 300 0
29MAY25 45.00 P 0.00 0.00 0.00 3.33 -0.81 50 0 315 0
29MAY25 46.00 P 0.00 0.00 0.00 3.81 -0.89 50 0 44 0
29MAY25 47.00 P 0.00 0.00 0.00 4.32 -0.98 51 0 62 0
29MAY25 48.00 P 0.00 0.00 0.00 4.89 -1.10 51 0 20 0
29MAY25 49.00 P 0.00 0.00 0.00 5.50 -1.02 51 0 60 0
29MAY25 50.00 P 0.00 0.00 0.00 6.22 -0.95 52 0 15 0
29MAY25 52.50 P 0.00 0.00 0.00 7.80 -1.15 52 0 7 0
29MAY25 55.00 P 0.00 0.00 0.00 9.60 -1.29 52 0 6 0
29MAY25 57.50 P 0.00 0.00 0.00 11.55 -1.40 52 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 13.64 -1.47 52 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 15.81 -1.55 52 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 18.07 -1.61 52 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 20.39 -1.67 52 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 22.77 -1.72 52 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 25.20 -1.76 52 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 27.66 -1.79 52 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 30.15 -1.80 0 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 32.65 -1.80 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 31 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 24 0
27JUN25 23.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 20 0
27JUN25 24.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 22 0
27JUN25 25.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 29 0
27JUN25 26.00 P 0.00 0.00 0.00 0.07 -0.03 52 0 18 0
27JUN25 27.00 P 0.00 0.00 0.00 0.10 -0.04 52 0 11 0
27JUN25 28.00 P 0.00 0.00 0.00 0.14 -0.05 52 0 13 0
27JUN25 29.00 P 0.00 0.00 0.00 0.20 -0.07 52 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 0.27 -0.08 52 0 2 0
27JUN25 31.00 P 0.00 0.00 0.00 0.35 -0.11 52 0 2 0
27JUN25 32.00 P 0.00 0.00 0.00 0.45 -0.11 52 0 3 0
27JUN25 33.00 P 0.00 0.00 0.00 0.57 -0.15 52 0 1 0
27JUN25 34.00 P 0.00 0.00 0.00 0.72 -0.19 52 0 16 0
27JUN25 35.00 P 0.00 0.00 0.00 0.88 -0.24 52 0 6 0
27JUN25 36.00 P 0.00 0.00 0.00 1.09 -0.25 52 0 16 0
27JUN25 37.00 P 0.00 0.00 0.00 1.30 -0.27 52 0 17 0
27JUN25 38.00 P 1.52 1.52 1.52 1.56 -0.27 52 3 17 -2
27JUN25 39.00 P 0.00 0.00 0.00 1.78 -0.39 51 0 1 0
27JUN25 40.00 P 0.00 0.00 0.00 2.08 -0.42 51 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 2.41 -0.48 51 0 2 0
27JUN25 42.00 P 0.00 0.00 0.00 2.76 -0.53 51 0 17 0
27JUN25 43.00 P 3.09 3.09 3.09 3.16 -0.58 51 15 15 +15
27JUN25 44.00 P 0.00 0.00 0.00 3.57 -0.68 51 0 2 0
27JUN25 45.00 P 0.00 0.00 0.00 4.02 -0.77 51 0 3 0
27JUN25 46.00 P 0.00 0.00 0.00 4.51 -0.85 51 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 5.02 -0.95 51 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 5.61 -0.90 51 0 0 0
27JUN25 49.00 P 6.21 6.21 6.21 6.22 -0.97 51 15 15 +15
27JUN25 50.00 P 0.00 0.00 0.00 6.82 -1.03 51 0 10 0
27JUN25 52.50 P 0.00 0.00 0.00 8.51 -1.08 52 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 10.29 -1.17 52 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 12.18 -1.26 52 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 14.17 -1.37 52 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 16.27 -1.45 52 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 18.46 -1.50 52 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 20.70 -1.57 52 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 23.01 -1.63 52 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 25.36 -1.68 52 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 27.76 -1.72 52 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 30.19 -1.76 52 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 32.66 -1.79 52 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 2 0
29SEP25 20.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 23 0
29SEP25 21.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 73 0
29SEP25 22.00 P 0.00 0.00 0.00 0.08 -0.02 50 0 11 0
29SEP25 23.00 P 0.00 0.00 0.00 0.11 -0.03 49 0 5 0
29SEP25 24.00 P 0.00 0.00 0.00 0.15 -0.04 49 0 13 0
29SEP25 25.00 P 0.00 0.00 0.00 0.20 -0.05 49 0 6 0
29SEP25 26.00 P 0.00 0.00 0.00 0.26 -0.07 49 0 7 0
29SEP25 27.00 P 0.00 0.00 0.00 0.35 -0.07 49 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.44 -0.10 49 0 23 0
29SEP25 29.00 P 0.00 0.00 0.00 0.55 -0.11 49 0 2 0
29SEP25 30.00 P 0.00 0.00 0.00 0.67 -0.16 49 0 18 0
29SEP25 31.00 P 0.00 0.00 0.00 0.83 -0.16 49 0 17 0
29SEP25 32.00 P 0.00 0.00 0.00 1.00 -0.20 49 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 1.19 -0.22 49 0 17 0
29SEP25 34.00 P 0.00 0.00 0.00 1.41 -0.25 49 0 33 0
29SEP25 35.00 P 0.00 0.00 0.00 1.64 -0.30 49 0 23 0
29SEP25 36.00 P 0.00 0.00 0.00 1.91 -0.31 49 0 1 0
29SEP25 37.00 P 2.07 2.07 2.07 2.19 -0.37 49 1 1 +1
29SEP25 38.00 P 0.00 0.00 0.00 2.50 -0.41 49 0 16 0
29SEP25 39.00 P 0.00 0.00 0.00 2.85 -0.31 49 0 13 0
29SEP25 40.00 P 0.00 0.00 0.00 3.11 -0.52 48 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 3.51 -0.56 48 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 3.93 -0.61 48 0 16 0
29SEP25 43.00 P 0.00 0.00 0.00 4.37 -0.67 49 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 4.85 -0.71 49 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 5.35 -0.71 49 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 5.92 -0.51 49 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 6.31 -0.90 48 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 7.01 -0.79 49 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 7.59 -0.82 49 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 8.18 -0.89 49 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 9.78 -0.95 49 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 11.47 -1.09 49 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 13.30 -1.15 49 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 15.21 -1.23 49 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 17.20 -1.31 49 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 19.28 -1.36 49 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 21.41 -1.43 49 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 23.60 -1.49 49 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 25.85 -1.54 49 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 28.14 -1.59 49 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 30.48 -1.63 49 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 32.85 -1.68 49 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.54 -0.05 48 0 55 0
30DEC25 27.00 P 0.00 0.00 0.00 0.66 -0.06 48 0 3 0
30DEC25 28.00 P 0.00 0.00 0.00 0.80 -0.08 48 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.96 -0.09 48 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 1.13 -0.12 48 0 51 0
30DEC25 31.00 P 0.00 0.00 0.00 1.34 -0.13 48 0 21 0
30DEC25 32.00 P 0.00 0.00 0.00 1.56 -0.13 48 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 1.79 -0.18 48 0 6 0
30DEC25 34.00 P 0.00 0.00 0.00 2.07 -0.19 48 0 21 0
30DEC25 35.00 P 0.00 0.00 0.00 2.35 -0.20 48 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 2.64 -0.26 48 0 6 0
30DEC25 37.00 P 0.00 0.00 0.00 2.99 -0.27 48 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 3.35 -0.27 48 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 3.70 -0.22 48 0 21 0
30DEC25 40.00 P 0.00 0.00 0.00 3.98 -0.49 47 0 17 0
30DEC25 41.00 P 0.00 0.00 0.00 4.54 -0.37 48 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 4.97 -0.41 48 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 5.41 -0.48 48 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.92 -0.48 48 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.43 -0.49 48 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.94 -0.33 48 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.24 -0.83 47 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.05 -0.62 48 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 8.64 -0.62 48 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.23 -0.67 48 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.81 -0.76 48 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 12.48 -0.85 48 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.26 -0.92 48 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.11 -1.01 48 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 18.04 -1.09 48 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 20.05 -1.15 48 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 22.10 -1.24 48 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 24.24 -1.27 48 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 26.40 -1.36 48 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 28.63 -1.40 48 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 30.89 -1.46 48 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 33.18 -1.53 48 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 3.36 -0.24 48 0 1 0
30MAR26 37.00 P 0.00 0.00 0.00 3.72 -0.24 48 0 0 0
30MAR26 38.00 P 3.93 3.93 3.93 4.09 -0.29 48 10 10 +10
30MAR26 39.00 P 0.00 0.00 0.00 4.50 -0.18 48 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 4.93 -0.33 48 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.37 -0.33 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.82 -0.40 48 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.29 -0.44 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.81 -0.44 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.33 -0.44 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.85 -0.50 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.38 -0.56 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.97 -0.57 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.57 -0.57 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.17 -0.58 48 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.71 -0.72 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.40 -0.73 48 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.11 -0.86 48 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.96 -0.89 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.84 -0.98 48 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.79 -1.05 48 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.82 -1.08 48 0 0 0
TOTAL PUT 286 8,859 +84
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$ 22.75
28MAR25 11.50 C 0.00 0.00 0.00 11.28 +1.40 88 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 10.78 +1.40 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 10.28 +1.40 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 9.78 +1.40 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 9.28 +1.39 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 8.79 +1.40 74 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 8.29 +1.40 67 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 7.79 +1.40 59 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 7.29 +1.40 51 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 6.79 +1.40 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 6.29 +1.39 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.79 +1.39 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.30 +1.39 43 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 4.80 +1.37 38 0 17 0
28MAR25 18.50 C 0.00 0.00 0.00 4.31 +1.34 39 0 25 0
28MAR25 19.00 C 3.43 3.56 3.43 3.83 +1.39 40 40 151 +10
28MAR25 19.50 C 0.00 0.00 0.00 3.34 +1.30 37 0 169 0
28MAR25 20.00 C 0.00 0.00 0.00 2.89 +1.23 39 0 150 0
28MAR25 21.00 C 1.20 1.95 1.20 2.03 +0.99 38 62 793 -39
28MAR25 22.00 C 1.00 1.30 0.95 1.32 +0.73 38 364 878 -246
28MAR25 23.00 C 0.54 0.82 0.44 0.82 +0.51 39 346 539 +118
28MAR25 24.00 C 0.24 0.51 0.24 0.48 +0.33 41 260 363 +41
28MAR25 25.00 C 0.24 0.28 0.24 0.25 +0.18 41 50 401 +15
28MAR25 26.00 C 0.16 0.17 0.16 0.12 +0.09 40 65 205 +54
28MAR25 27.00 C 0.08 0.08 0.08 0.05 +0.04 40 30 47 -30
28MAR25 28.00 C 0.05 0.06 0.05 0.02 +0.01 40 90 90 +90
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 419 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29APR25 14.50 C 0.00 0.00 0.00 8.34 +1.40 42 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 7.84 +1.40 0 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 7.35 +1.40 40 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 6.85 +1.40 35 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.36 +1.40 36 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.87 +1.39 36 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 5.39 +1.39 37 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.91 +1.37 36 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.44 +1.34 35 0 275 0
29APR25 19.00 C 0.00 0.00 0.00 3.99 +1.37 36 0 260 0
29APR25 19.50 C 0.00 0.00 0.00 3.49 +1.25 32 0 415 0
29APR25 20.00 C 0.00 0.00 0.00 3.09 +1.18 33 0 405 0
29APR25 21.00 C 2.15 2.15 2.15 2.33 +1.07 34 1 222 -1
29APR25 22.00 C 1.10 1.53 1.10 1.71 +0.86 35 23 185 -1
29APR25 23.00 C 0.82 1.22 0.82 1.22 +0.71 36 8 67 +4
29APR25 24.00 C 0.62 0.85 0.62 0.85 +0.56 36 77 109 +33
29APR25 25.00 C 0.00 0.00 0.00 0.56 +0.41 36 0 31 0
29APR25 26.00 C 0.40 0.40 0.40 0.35 +0.27 36 1 47 0
29APR25 27.00 C 0.00 0.00 0.00 0.21 +0.17 36 0 95 0
29APR25 28.00 C 0.00 0.00 0.00 0.13 +0.11 36 0 20 0
29APR25 29.00 C 0.00 0.00 0.00 0.07 +0.06 36 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 7.90 +1.40 37 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 7.41 +1.40 36 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 6.92 +1.39 35 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.44 +1.38 35 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.96 +1.37 35 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.49 +1.35 35 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.03 +1.32 34 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.59 +1.30 35 0 15 0
29MAY25 19.00 C 0.00 0.00 0.00 4.16 +1.34 35 0 41 0
29MAY25 19.50 C 0.00 0.00 0.00 3.69 +1.23 32 0 86 0
29MAY25 20.00 C 3.15 3.25 3.15 3.26 +1.13 31 22 301 -9
29MAY25 21.00 C 2.38 2.38 2.38 2.57 +1.01 33 1 286 -1
29MAY25 22.00 C 1.77 1.88 1.77 1.97 +0.87 33 31 121 -24
29MAY25 23.00 C 1.40 1.40 1.40 1.48 +0.71 34 30 34 +17
29MAY25 24.00 C 0.76 0.76 0.76 1.08 +0.55 34 30 69 +30
29MAY25 25.00 C 0.68 0.70 0.68 0.79 +0.45 35 40 52 +21
29MAY25 26.00 C 0.47 0.47 0.47 0.57 +0.36 35 70 71 +70
29MAY25 27.00 C 0.00 0.00 0.00 0.39 +0.26 35 0 14 0
29MAY25 28.00 C 0.00 0.00 0.00 0.26 +0.18 35 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.17 +0.13 35 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.11 +0.09 35 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 11.36 +1.40 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 10.87 +1.40 49 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 10.37 +1.40 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 9.88 +1.40 44 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 9.38 +1.40 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 8.89 +1.40 39 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 8.39 +1.39 0 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 7.90 +1.39 34 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 7.41 +1.39 34 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 6.92 +1.39 34 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 6.44 +1.38 35 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 5.96 +1.37 34 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 5.49 +1.35 34 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 5.03 +1.32 34 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 4.59 +1.30 34 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 4.16 +1.29 34 0 1 0
27JUN25 19.50 C 0.00 0.00 0.00 3.73 +1.22 33 0 320 0
27JUN25 20.00 C 0.00 0.00 0.00 3.34 +1.12 33 0 26 0
27JUN25 21.00 C 0.00 0.00 0.00 2.64 +1.04 34 0 73 0
27JUN25 22.00 C 1.86 1.86 1.86 2.03 +0.87 34 9 41 +9
27JUN25 23.00 C 1.34 1.34 1.34 1.54 +0.74 34 1 64 0
27JUN25 24.00 C 1.04 1.04 1.04 1.13 +0.60 34 30 81 +20
27JUN25 25.00 C 0.00 0.00 0.00 0.81 +0.46 34 0 17 0
27JUN25 26.00 C 0.00 0.00 0.00 0.57 +0.35 34 0 62 0
27JUN25 27.00 C 0.00 0.00 0.00 0.39 +0.25 33 0 788 0
27JUN25 28.00 C 0.00 0.00 0.00 0.27 +0.18 34 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.18 +0.13 33 0 35 0
27JUN25 30.00 C 0.00 0.00 0.00 0.11 +0.08 33 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.07 +0.05 33 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.05 +0.04 33 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 2 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP25 11.50 C 0.00 0.00 0.00 11.36 +1.40 0 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 10.87 +1.40 43 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 10.37 +1.40 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 9.88 +1.40 38 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 9.38 +1.40 0 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 8.89 +1.40 33 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 8.40 +1.40 34 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 7.90 +1.38 29 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 7.42 +1.38 33 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.94 +1.37 33 0 1 0
29SEP25 16.50 C 0.00 0.00 0.00 6.46 +1.35 32 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 6.00 +1.33 32 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 5.55 +1.30 32 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.11 +1.26 32 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.69 +1.22 32 0 45 0
29SEP25 19.00 C 0.00 0.00 0.00 4.29 +1.17 32 0 510 0
29SEP25 19.50 C 0.00 0.00 0.00 3.91 +1.12 32 0 240 0
29SEP25 20.00 C 0.00 0.00 0.00 3.55 +1.05 32 0 43 0
29SEP25 21.00 C 0.00 0.00 0.00 2.91 +0.92 32 0 51 0
29SEP25 22.00 C 0.00 0.00 0.00 2.36 +0.81 32 0 15 0
29SEP25 23.00 C 0.00 0.00 0.00 1.92 +0.72 32 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 1.52 +0.59 32 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 1.21 +0.50 32 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.96 +0.43 32 0 9 0
29SEP25 27.00 C 0.00 0.00 0.00 0.75 +0.33 32 0 60 0
29SEP25 28.00 C 0.00 0.00 0.00 0.58 +0.28 32 0 0 0
29SEP25 29.00 C 0.48 0.48 0.48 0.45 +0.23 32 7 9 +7
29SEP25 30.00 C 0.00 0.00 0.00 0.35 +0.19 32 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.26 +0.14 32 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.20 +0.11 32 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.15 +0.09 32 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.11 +0.06 32 0 242 0
29SEP25 35.00 C 0.00 0.00 0.00 0.09 +0.05 32 0 122 0
30DEC25 14.50 C 0.00 0.00 0.00 8.41 +1.38 32 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.93 +1.37 32 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.45 +1.35 32 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.99 +1.32 32 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.54 +1.29 32 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.11 +1.27 32 0 1 0
30DEC25 17.50 C 0.00 0.00 0.00 5.69 +1.22 32 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.29 +1.18 32 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.92 +1.14 32 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.56 +1.09 32 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.22 +1.04 32 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.92 +1.00 32 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 3.34 +0.90 32 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.83 +0.80 32 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 2.40 +0.73 32 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 2.03 +0.65 32 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.70 +0.57 32 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 1.41 +0.49 32 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.18 +0.43 32 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.97 +0.36 32 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.80 +0.32 32 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.66 +0.27 32 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 0.54 +0.23 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.10 +1.27 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.69 +1.24 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.30 +1.21 32 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.92 +1.17 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.57 +1.14 32 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.23 +1.10 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.90 +1.06 32 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.60 +1.02 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.31 +0.98 32 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.78 +0.92 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.29 +0.84 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.88 +0.79 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.48 +0.69 32 0 0 0
30MAR26 25.00 C 2.10 2.10 2.10 2.13 +0.63 32 2 2 +2
30MAR26 26.00 C 0.00 0.00 0.00 1.85 +0.57 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.58 +0.50 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.36 +0.45 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.16 +0.40 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.99 +0.35 32 0 0 0
TOTAL CALL 1,690 10,441 +190
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 44 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 81 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 70 0 14 0
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 0 130 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 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 -0.01 47 0 486 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 452 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 -0.05 38 0 1,281 0
28MAR25 19.00 P 0.03 0.03 0.03 0.03 -0.08 40 28 519 -28
28MAR25 19.50 P 0.05 0.06 0.05 0.05 -0.14 39 57 109 +24
28MAR25 20.00 P 0.14 0.14 0.08 0.09 -0.21 39 40 242 0
28MAR25 21.00 P 0.27 0.27 0.24 0.25 -0.43 39 49 474 +41
28MAR25 22.00 P 0.73 0.73 0.59 0.55 -0.66 39 95 68 -30
28MAR25 23.00 P 1.15 1.15 1.15 1.06 -0.91 41 5 5 +5
28MAR25 24.00 P 0.00 0.00 0.00 1.71 -1.13 42 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 2.49 -1.19 43 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 3.32 -1.33 40 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.27 -1.38 40 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.25 -1.40 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.25 -1.40 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.25 -1.40 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.25 -1.40 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.25 -1.40 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.25 -1.40 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.25 -1.40 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.25 -1.40 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29APR25 17.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 45 0
29APR25 17.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 90 0
29APR25 18.00 P 0.05 0.05 0.05 0.05 -0.04 36 10 340 -10
29APR25 18.50 P 0.00 0.00 0.00 0.08 -0.06 36 0 499 0
29APR25 19.00 P 0.10 0.10 0.10 0.12 -0.10 35 30 322 0
29APR25 19.50 P 0.00 0.00 0.00 0.19 -0.13 36 0 488 0
29APR25 20.00 P 0.00 0.00 0.00 0.27 -0.19 36 0 470 0
29APR25 21.00 P 0.50 0.50 0.50 0.50 -0.35 35 30 151 +30
29APR25 22.00 P 0.81 0.89 0.81 0.88 -0.52 36 406 456 +391
29APR25 23.00 P 1.50 1.50 1.41 1.36 -0.73 36 76 16 +16
29APR25 24.00 P 2.08 2.08 2.08 1.96 -0.95 36 30 30 +30
29APR25 25.00 P 0.00 0.00 0.00 2.74 -0.97 38 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.48 -1.18 36 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 4.35 -1.30 36 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.29 -1.36 36 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.26 -1.39 37 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.25 -1.40 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
29MAY25 16.50 P 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 51 0
29MAY25 17.50 P 0.00 0.00 0.00 0.08 -0.05 35 0 56 0
29MAY25 18.00 P 0.00 0.00 0.00 0.11 -0.08 34 0 123 0
29MAY25 18.50 P 0.00 0.00 0.00 0.16 -0.11 34 0 113 0
29MAY25 19.00 P 0.24 0.24 0.20 0.23 -0.14 34 40 209 -10
29MAY25 19.50 P 0.00 0.00 0.00 0.31 -0.19 34 0 105 0
29MAY25 20.00 P 0.40 0.40 0.40 0.41 -0.25 34 1 281 +1
29MAY25 21.00 P 0.66 0.69 0.66 0.69 -0.39 34 158 430 +40
29MAY25 22.00 P 1.03 1.11 1.03 1.06 -0.59 34 103 153 +90
29MAY25 23.00 P 1.59 1.64 1.59 1.62 -0.68 36 201 101 +101
29MAY25 24.00 P 0.00 0.00 0.00 2.19 -0.89 35 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 2.92 -0.90 36 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.62 -1.10 35 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.46 -1.21 35 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.35 -1.30 35 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.29 -1.36 35 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.26 -1.39 35 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 35 0
27JUN25 15.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 2 0
27JUN25 16.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 37 0
27JUN25 16.50 P 0.00 0.00 0.00 0.09 -0.06 33 0 3 0
27JUN25 17.00 P 0.00 0.00 0.00 0.13 -0.09 33 0 80 0
27JUN25 17.50 P 0.17 0.17 0.17 0.18 -0.11 33 7 106 0
27JUN25 18.00 P 0.23 0.23 0.23 0.26 -0.13 33 30 31 +30
27JUN25 18.50 P 0.32 0.32 0.32 0.33 -0.19 33 30 118 +30
27JUN25 19.00 P 0.00 0.00 0.00 0.44 -0.24 33 0 0 0
27JUN25 19.50 P 0.57 0.57 0.57 0.56 -0.29 33 31 82 +31
27JUN25 20.00 P 0.70 0.71 0.70 0.71 -0.35 33 150 172 +138
27JUN25 21.00 P 1.08 1.09 1.08 1.07 -0.50 32 213 213 +142
27JUN25 22.00 P 1.58 1.58 1.58 1.53 -0.67 32 30 30 +29
27JUN25 23.00 P 2.24 2.24 2.24 2.09 -0.80 32 55 59 +55
27JUN25 24.00 P 0.00 0.00 0.00 2.74 -0.96 32 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 3.50 -1.06 32 0 1 0
27JUN25 26.00 P 0.00 0.00 0.00 4.34 -1.11 33 0 91 0
27JUN25 27.00 P 0.00 0.00 0.00 5.19 -1.18 33 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.08 -1.24 33 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.00 -1.29 33 0 4 0
27JUN25 30.00 P 0.00 0.00 0.00 7.94 -1.32 33 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.90 -1.34 33 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.87 -1.36 34 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.84 -1.37 33 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.82 -1.38 33 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.81 -1.38 34 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 36 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 -0.01 31 0 16 0
29SEP25 13.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.07 -0.04 32 0 3 0
29SEP25 15.00 P 0.00 0.00 0.00 0.10 -0.05 32 0 36 0
29SEP25 15.50 P 0.00 0.00 0.00 0.13 -0.08 32 0 5 0
29SEP25 16.00 P 0.00 0.00 0.00 0.18 -0.10 32 0 20 0
29SEP25 16.50 P 0.00 0.00 0.00 0.24 -0.13 32 0 8 0
29SEP25 17.00 P 0.00 0.00 0.00 0.31 -0.16 32 0 47 0
29SEP25 17.50 P 0.00 0.00 0.00 0.40 -0.20 32 0 260 0
29SEP25 18.00 P 0.00 0.00 0.00 0.50 -0.24 32 0 122 0
29SEP25 18.50 P 0.00 0.00 0.00 0.62 -0.27 32 0 80 0
29SEP25 19.00 P 0.00 0.00 0.00 0.76 -0.32 32 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.92 -0.36 32 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 1.09 -0.42 32 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 1.50 -0.50 32 0 15 0
29SEP25 22.00 P 0.00 0.00 0.00 1.99 -0.64 32 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 2.53 -0.77 32 0 2 0
29SEP25 24.00 P 0.00 0.00 0.00 3.18 -0.85 32 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 3.88 -0.94 32 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 4.64 -1.02 32 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 5.44 -1.10 32 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.28 -1.17 32 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.16 -1.22 32 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.06 -1.27 32 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 8.99 -1.30 32 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 9.93 -1.33 32 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 10.89 -1.34 32 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.85 -1.37 32 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 12.83 -1.37 32 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.15 -0.08 32 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.20 -0.10 32 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.26 -0.12 32 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.33 -0.14 32 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.41 -0.18 32 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.51 -0.20 32 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.62 -0.24 32 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.74 -0.28 32 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.88 -0.32 32 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.04 -0.36 32 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.21 -0.40 32 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.41 -0.44 32 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 1.84 -0.51 32 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.33 -0.62 32 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.88 -0.72 32 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.51 -0.80 32 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.18 -0.89 32 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.90 -0.97 32 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.68 -1.03 32 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.49 -1.10 32 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.33 -1.16 32 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.21 -1.20 32 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.10 -1.25 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.48 -0.16 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.57 -0.20 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.69 -0.22 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.82 -0.25 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.95 -0.29 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.11 -0.33 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.28 -0.36 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.47 -0.39 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.67 -0.43 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.11 -0.50 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.60 -0.60 32 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.14 -0.70 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.78 -0.75 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.43 -0.83 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.14 -0.91 32 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.89 -0.98 32 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.68 -1.04 32 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.50 -1.10 32 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.35 -1.15 32 0 0 0
TOTAL PUT 1,905 10,294 +1,146
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$ 61.15
28MAR25 34.00 C 0.00 0.00 0.00 27.24 +1.35 79 0 30 0
28MAR25 35.00 C 0.00 0.00 0.00 26.24 +1.35 70 0 45 0
28MAR25 36.00 C 0.00 0.00 0.00 25.24 +1.35 0 0 58 0
28MAR25 37.00 C 0.00 0.00 0.00 24.24 +1.34 0 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 23.25 +1.35 65 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 22.25 +1.35 57 0 30 0
28MAR25 40.00 C 0.00 0.00 0.00 21.25 +1.34 0 0 31 0
28MAR25 41.00 C 0.00 0.00 0.00 20.25 +1.34 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 19.26 +1.35 52 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 18.26 +1.35 45 0 1,007 0
28MAR25 44.00 C 0.00 0.00 0.00 17.26 +1.34 0 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 16.26 +1.34 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 15.27 +1.34 40 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 14.27 +1.33 34 0 30 0
28MAR25 48.00 C 0.00 0.00 0.00 13.27 +1.31 0 0 182 0
28MAR25 49.00 C 0.00 0.00 0.00 12.28 +1.30 34 0 706 0
28MAR25 50.00 C 0.00 0.00 0.00 11.29 +1.14 34 0 688 0
28MAR25 52.50 C 0.00 0.00 0.00 8.96 +1.24 41 0 3,274 0
28MAR25 55.00 C 6.95 6.95 6.18 6.57 +1.12 35 3 3,557 -1
28MAR25 57.50 C 4.80 4.80 3.50 4.39 +0.88 32 9 2,493 -3
28MAR25 60.00 C 2.67 3.20 2.10 2.79 +0.64 34 385 6,097 +34
28MAR25 62.50 C 1.55 1.97 1.24 1.68 +0.38 36 516 5,119 +232
28MAR25 65.00 C 1.22 1.24 0.80 0.98 +0.18 37 256 5,495 -96
28MAR25 67.50 C 0.77 0.77 0.46 0.60 +0.10 40 146 1,906 +33
28MAR25 70.00 C 0.50 0.51 0.30 0.38 +0.06 43 189 1,604 +143
28MAR25 72.50 C 0.35 0.35 0.24 0.24 +0.03 45 114 894 +70
28MAR25 75.00 C 0.22 0.25 0.21 0.16 +0.02 48 62 607 0
28MAR25 77.50 C 0.17 0.17 0.12 0.11 +0.01 50 123 620 -1
28MAR25 80.00 C 0.13 0.13 0.13 0.08 0.00 53 5 459 -5
28MAR25 82.50 C 0.07 0.07 0.07 0.06 0.00 55 36 186 +36
28MAR25 85.00 C 0.05 0.05 0.05 0.05 0.00 58 36 264 0
28MAR25 87.50 C 0.00 0.00 0.00 0.04 0.00 61 0 76 0
28MAR25 90.00 C 0.00 0.00 0.00 0.03 0.00 63 0 186 0
28MAR25 92.50 C 0.00 0.00 0.00 0.02 0.00 64 0 137 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 201 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 125 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 314 0
28MAR25 102.50 C 0.01 0.01 0.01 0.01 0.00 72 10 31 +10
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 488 0
29APR25 38.00 C 0.00 0.00 0.00 23.38 +1.35 38 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 22.38 +1.34 0 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 21.39 +1.34 0 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 20.40 +1.35 35 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 19.40 +1.34 0 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 18.41 +1.34 28 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 17.42 +1.34 30 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 16.43 +1.33 30 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 15.44 +1.32 30 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 14.46 +1.31 30 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 13.48 +1.29 30 0 10 0
29APR25 49.00 C 0.00 0.00 0.00 12.51 +1.27 30 0 120 0
29APR25 50.00 C 0.00 0.00 0.00 11.55 +1.06 30 0 167 0
29APR25 52.50 C 8.85 8.85 8.85 9.31 +1.32 32 3 624 0
29APR25 55.00 C 0.00 0.00 0.00 7.15 +0.88 31 0 634 0
29APR25 57.50 C 5.48 5.48 4.36 5.31 +0.95 31 51 1,701 -8
29APR25 60.00 C 4.10 4.10 3.28 3.72 +0.66 31 41 5,392 -30
29APR25 62.50 C 2.66 2.69 2.03 2.57 +0.44 31 37 1,665 +32
29APR25 65.00 C 2.00 2.00 1.41 1.79 +0.29 33 86 1,041 +85
29APR25 67.50 C 1.40 1.50 1.02 1.24 +0.15 34 75 414 +8
29APR25 70.00 C 1.08 1.08 0.83 0.91 +0.12 36 72 1,048 +15
29APR25 72.50 C 0.00 0.00 0.00 0.68 +0.10 38 0 3,797 0
29APR25 75.00 C 0.48 0.51 0.48 0.51 +0.08 40 86 287 +36
29APR25 77.50 C 0.38 0.38 0.38 0.39 +0.06 41 36 69 +12
29APR25 80.00 C 0.00 0.00 0.00 0.30 +0.04 43 0 87 0
29APR25 82.50 C 0.23 0.23 0.23 0.24 +0.03 45 10 153 +10
29APR25 85.00 C 0.00 0.00 0.00 0.19 +0.02 46 0 54 0
29APR25 87.50 C 0.00 0.00 0.00 0.16 +0.02 48 0 10 0
29APR25 90.00 C 0.00 0.00 0.00 0.13 +0.01 49 0 43 0
29MAY25 38.00 C 0.00 0.00 0.00 23.50 +1.35 29 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 22.51 +1.35 30 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 21.52 +1.35 30 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 20.53 +1.34 29 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 19.54 +1.34 28 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 18.56 +1.35 30 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 17.58 +1.35 31 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 16.60 +1.34 30 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 15.63 +1.33 30 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 14.66 +1.32 30 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 13.71 +1.30 30 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 12.78 +1.29 30 0 40 0
29MAY25 50.00 C 0.00 0.00 0.00 11.86 +1.17 30 0 232 0
29MAY25 52.50 C 0.00 0.00 0.00 9.80 +1.25 32 0 84 0
29MAY25 55.00 C 0.00 0.00 0.00 7.69 +1.09 31 0 419 0
29MAY25 57.50 C 5.25 5.25 5.25 5.82 +0.70 29 6 952 -3
29MAY25 60.00 C 4.84 4.84 4.35 4.35 +0.53 30 23 1,478 -10
29MAY25 62.50 C 3.47 3.47 3.30 3.26 +0.40 31 138 426 -93
29MAY25 65.00 C 2.31 2.47 2.31 2.47 +0.29 32 72 397 +2
29MAY25 67.50 C 1.84 1.86 1.71 1.86 +0.21 34 101 291 +8
29MAY25 70.00 C 1.42 1.42 1.38 1.45 +0.20 35 60 1,294 0
29MAY25 72.50 C 1.16 1.16 1.16 1.13 +0.16 37 1 735 0
29MAY25 75.00 C 1.15 1.15 0.92 0.89 +0.12 38 80 84 -53
29MAY25 77.50 C 0.00 0.00 0.00 0.72 +0.12 40 0 143 0
29MAY25 80.00 C 0.00 0.00 0.00 0.59 +0.10 41 0 390 0
29MAY25 82.50 C 0.52 0.52 0.52 0.49 +0.09 43 1 39 +1
29MAY25 85.00 C 0.00 0.00 0.00 0.41 +0.08 44 0 39 0
29MAY25 87.50 C 0.00 0.00 0.00 0.35 +0.07 45 0 52 0
29MAY25 90.00 C 0.00 0.00 0.00 0.31 +0.07 47 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 23.50 +1.35 0 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 22.51 +1.35 26 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 21.52 +1.35 27 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 20.53 +1.34 27 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 19.54 +1.34 26 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 18.56 +1.34 29 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 17.58 +1.34 29 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 16.60 +1.33 29 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 15.63 +1.32 29 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 14.67 +1.30 29 0 30 0
27JUN25 48.00 C 0.00 0.00 0.00 13.72 +1.27 29 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 12.79 +1.24 29 0 2 0
27JUN25 50.00 C 0.00 0.00 0.00 11.89 +1.11 29 0 66 0
27JUN25 52.50 C 0.00 0.00 0.00 9.80 +1.11 30 0 233 0
27JUN25 55.00 C 7.63 7.63 7.63 7.81 +0.97 30 2 486 +2
27JUN25 57.50 C 5.63 5.74 5.49 6.09 +0.68 30 71 1,332 +40
27JUN25 60.00 C 4.73 4.82 4.05 4.71 +0.54 30 376 1,765 -99
27JUN25 62.50 C 3.84 3.84 3.11 3.62 +0.39 31 257 1,424 -107
27JUN25 65.00 C 2.71 2.75 2.67 2.84 +0.29 32 329 1,886 -220
27JUN25 67.50 C 2.13 2.16 2.13 2.25 +0.22 34 120 747 +111
27JUN25 70.00 C 2.15 2.15 1.75 1.80 +0.18 35 226 3,801 -121
27JUN25 72.50 C 1.76 1.78 1.45 1.48 +0.19 36 116 688 -3
27JUN25 75.00 C 1.42 1.42 1.42 1.23 +0.17 38 30 221 -30
27JUN25 77.50 C 1.21 1.26 1.03 1.04 +0.16 39 126 199 +48
27JUN25 80.00 C 0.00 0.00 0.00 0.88 +0.15 41 0 172 0
27JUN25 82.50 C 0.00 0.00 0.00 0.77 +0.15 42 0 48 0
27JUN25 85.00 C 0.00 0.00 0.00 0.68 +0.15 44 0 36 0
27JUN25 87.50 C 0.64 0.64 0.64 0.62 +0.16 45 1 37 +1
27JUN25 90.00 C 0.00 0.00 0.00 0.56 +0.15 47 0 255 0
27JUN25 92.50 C 0.00 0.00 0.00 0.51 +0.15 48 0 33 0
27JUN25 95.00 C 0.00 0.00 0.00 0.47 +0.15 49 0 34 0
27JUN25 97.50 C 0.00 0.00 0.00 0.45 +0.16 51 0 15 0
27JUN25 100.00 C 0.00 0.00 0.00 0.43 +0.16 53 0 61 0
27JUN25 102.50 C 0.00 0.00 0.00 0.40 +0.15 54 0 62 0
27JUN25 105.00 C 0.00 0.00 0.00 0.38 +0.16 55 0 30 0
27JUN25 107.50 C 0.00 0.00 0.00 0.37 +0.16 57 0 1 0
27JUN25 110.00 C 0.00 0.00 0.00 0.36 +0.17 58 0 896 0
29SEP25 38.00 C 0.00 0.00 0.00 23.50 +1.34 29 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 22.51 +1.34 28 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 21.52 +1.33 27 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 20.54 +1.33 27 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 19.56 +1.32 27 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 18.59 +1.31 27 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 17.63 +1.29 27 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 16.69 +1.27 28 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 15.77 +1.25 28 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 14.87 +1.23 28 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 13.99 +1.19 28 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 13.15 +1.17 28 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 12.32 +1.06 29 0 95 0
29SEP25 52.50 C 0.00 0.00 0.00 10.46 +1.07 29 0 337 0
29SEP25 55.00 C 0.00 0.00 0.00 8.73 +0.87 29 0 1,531 0
29SEP25 57.50 C 7.55 7.55 6.70 7.22 +0.73 29 16 336 -16
29SEP25 60.00 C 5.85 5.85 5.85 6.00 +0.59 30 1 475 -1
29SEP25 62.50 C 4.75 4.75 4.75 4.97 +0.47 30 1 4,622 0
29SEP25 65.00 C 0.00 0.00 0.00 4.18 +0.40 31 0 782 0
29SEP25 67.50 C 0.00 0.00 0.00 3.52 +0.32 32 0 974 0
29SEP25 70.00 C 2.80 2.80 2.80 2.99 +0.26 33 1 1,045 +1
29SEP25 72.50 C 0.00 0.00 0.00 2.55 +0.20 33 0 1,358 0
29SEP25 75.00 C 2.00 2.00 2.00 2.21 +0.17 34 1 583 0
29SEP25 77.50 C 0.00 0.00 0.00 1.93 +0.17 35 0 145 0
29SEP25 80.00 C 0.00 0.00 0.00 1.69 +0.15 36 0 72 0
29SEP25 82.50 C 0.00 0.00 0.00 1.49 +0.16 37 0 57 0
29SEP25 85.00 C 0.00 0.00 0.00 1.33 +0.14 38 0 47 0
29SEP25 87.50 C 0.00 0.00 0.00 1.16 +0.11 39 0 55 0
29SEP25 90.00 C 0.00 0.00 0.00 1.04 +0.14 39 0 149 0
29SEP25 92.50 C 0.88 0.88 0.88 0.93 +0.08 40 27 43 0
29SEP25 95.00 C 0.00 0.00 0.00 0.85 +0.10 41 0 257 0
29SEP25 97.50 C 0.00 0.00 0.00 0.78 +0.11 42 0 122 0
29SEP25 100.00 C 0.64 0.64 0.64 0.71 +0.07 43 10 123 0
29SEP25 102.50 C 0.00 0.00 0.00 0.63 +0.04 43 0 36 0
29SEP25 105.00 C 0.00 0.00 0.00 0.60 +0.05 44 0 31 0
29SEP25 107.50 C 0.00 0.00 0.00 0.56 +0.05 45 0 25 0
29SEP25 110.00 C 0.00 0.00 0.00 0.54 +0.08 46 0 215 0
30DEC25 38.00 C 0.00 0.00 0.00 23.51 +1.33 26 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.54 +1.33 27 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.57 +1.32 27 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 20.61 +1.30 26 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 19.68 +1.28 27 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.76 +1.26 27 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.86 +1.22 27 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 17.00 +1.21 27 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 16.16 +1.17 27 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 15.34 +1.13 27 0 0 0
30DEC25 48.00 C 14.20 14.20 14.20 14.56 +1.11 28 2 2 0
30DEC25 49.00 C 0.00 0.00 0.00 13.80 +1.07 28 0 5 0
30DEC25 50.00 C 12.20 12.20 12.20 13.08 +1.12 28 1 56 -1
30DEC25 52.50 C 0.00 0.00 0.00 11.26 +0.93 28 0 541 0
30DEC25 55.00 C 0.00 0.00 0.00 9.72 +0.81 28 0 915 0
30DEC25 57.50 C 0.00 0.00 0.00 8.38 +0.76 28 0 269 0
30DEC25 60.00 C 7.15 7.15 7.14 7.14 +0.63 29 10 355 +10
30DEC25 62.50 C 0.00 0.00 0.00 6.15 +0.58 29 0 356 0
30DEC25 65.00 C 5.60 5.60 5.17 5.30 +0.49 30 4 980 +3
30DEC25 67.50 C 0.00 0.00 0.00 4.59 +0.40 30 0 846 0
30DEC25 70.00 C 0.00 0.00 0.00 3.99 +0.32 31 0 875 0
30DEC25 72.50 C 3.70 3.70 3.70 3.53 +0.26 32 1 762 0
30DEC25 75.00 C 0.00 0.00 0.00 3.13 +0.23 33 0 125 0
30DEC25 77.50 C 0.00 0.00 0.00 2.80 +0.18 34 0 38 0
30DEC25 80.00 C 0.00 0.00 0.00 2.43 +0.07 34 0 81 0
30DEC25 82.50 C 0.00 0.00 0.00 2.22 +0.09 35 0 47 0
30DEC25 85.00 C 1.85 2.00 1.85 2.00 +0.03 36 74 650 +74
30DEC25 87.50 C 0.00 0.00 0.00 1.79 -0.02 36 0 1,280 0
30DEC25 90.00 C 0.00 0.00 0.00 1.60 -0.05 37 0 181 0
30MAR26 42.00 C 0.00 0.00 0.00 20.07 +1.22 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.22 +1.18 26 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.41 +1.19 27 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.59 +1.13 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 16.82 +1.12 27 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.06 +1.09 27 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.32 +1.05 27 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.62 +1.06 27 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 13.92 +1.04 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.23 +0.91 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.77 +0.84 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.48 +0.78 28 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 8.30 +0.70 29 0 2 0
30MAR26 62.50 C 7.64 7.64 7.64 7.26 +0.57 29 1 1 +1
30MAR26 65.00 C 0.00 0.00 0.00 6.43 +0.59 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.69 +0.48 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.11 +0.43 31 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 4.58 +0.36 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.13 +0.35 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 3.75 +0.29 33 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.39 +0.23 34 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 3.13 +0.23 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.87 +0.29 35 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.62 +0.30 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.46 +0.32 36 0 2 0
TOTAL CALL 4,673 97,837 +157
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 471 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 427 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 160 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 134 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 815 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 365 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 275 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 169 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 176 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,954 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 218 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,337 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 485 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 585 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 833 0
28MAR25 49.00 P 0.09 0.09 0.09 0.01 -0.04 35 1 2,645 -1
28MAR25 50.00 P 0.10 0.12 0.10 0.02 -0.06 35 47 6,204 0
28MAR25 52.50 P 0.16 0.16 0.15 0.09 -0.12 35 317 5,114 -183
28MAR25 55.00 P 0.29 0.40 0.27 0.28 -0.25 35 329 5,118 -33
28MAR25 57.50 P 0.65 0.92 0.65 0.72 -0.40 35 269 2,213 +22
28MAR25 60.00 P 1.69 1.94 1.40 1.56 -0.60 35 250 3,150 +21
28MAR25 62.50 P 2.86 3.38 2.86 2.88 -0.95 35 40 787 +33
28MAR25 65.00 P 4.50 4.90 4.40 4.72 -1.08 38 10 1,519 0
28MAR25 67.50 P 6.80 6.80 6.80 6.84 -1.21 40 1 133 0
28MAR25 70.00 P 8.75 8.75 8.75 9.11 -1.28 43 1 99 -1
28MAR25 72.50 P 0.00 0.00 0.00 11.48 -1.32 45 0 30 0
28MAR25 75.00 P 0.00 0.00 0.00 13.91 -1.33 47 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 16.38 -1.34 50 0 30 0
28MAR25 80.00 P 0.00 0.00 0.00 18.86 -1.35 53 0 100 0
28MAR25 82.50 P 0.00 0.00 0.00 21.35 -1.35 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 23.85 -1.35 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 26.35 -1.35 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 28.85 -1.35 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 31.35 -1.35 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 33.85 -1.35 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 36.35 -1.35 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 38.85 -1.35 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 41.35 -1.35 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 43.85 -1.35 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 46.35 -1.35 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 48.85 -1.35 0 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
29APR25 41.00 P 0.06 0.06 0.06 0.01 0.00 39 22 352 +22
29APR25 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 129 0
29APR25 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 192 0
29APR25 44.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 138 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 304 0
29APR25 46.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 234 0
29APR25 47.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 764 0
29APR25 48.00 P 0.00 0.00 0.00 0.04 -0.06 30 0 855 0
29APR25 49.00 P 0.00 0.00 0.00 0.07 -0.07 30 0 666 0
29APR25 50.00 P 0.19 0.19 0.19 0.11 -0.10 30 32 1,230 0
29APR25 52.50 P 0.33 0.39 0.33 0.30 -0.17 30 13 3,833 0
29APR25 55.00 P 0.65 0.70 0.65 0.65 -0.30 30 6 2,267 +2
29APR25 57.50 P 1.18 1.46 1.18 1.27 -0.44 30 44 1,082 +29
29APR25 60.00 P 2.13 2.49 2.13 2.21 -0.62 30 36 553 +23
29APR25 62.50 P 4.03 4.03 4.03 3.58 -0.85 31 30 301 +30
29APR25 65.00 P 5.31 5.31 5.30 5.32 -1.04 33 60 150 +60
29APR25 67.50 P 0.00 0.00 0.00 7.31 -1.14 34 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 9.53 -1.16 37 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 11.80 -1.19 39 0 30 0
29APR25 75.00 P 0.00 0.00 0.00 14.08 -1.29 39 0 2 0
29APR25 77.50 P 0.00 0.00 0.00 16.48 -1.31 41 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 18.92 -1.33 43 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 21.38 -1.34 44 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 23.86 -1.34 46 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 26.35 -1.35 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 28.85 -1.35 0 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 198 0
29MAY25 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29MAY25 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 70 0
29MAY25 42.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 100 0
29MAY25 43.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 95 0
29MAY25 44.00 P 0.00 0.00 0.00 0.05 0.00 31 0 65 0
29MAY25 45.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 99 0
29MAY25 46.00 P 0.19 0.19 0.19 0.10 -0.03 30 36 208 -36
29MAY25 47.00 P 0.00 0.00 0.00 0.14 -0.05 30 0 125 0
29MAY25 48.00 P 0.00 0.00 0.00 0.21 -0.06 30 0 210 0
29MAY25 49.00 P 0.00 0.00 0.00 0.29 -0.08 30 0 298 0
29MAY25 50.00 P 0.43 0.43 0.42 0.39 -0.13 30 52 826 -52
29MAY25 52.50 P 0.70 0.70 0.70 0.74 -0.22 30 1 1,043 0
29MAY25 55.00 P 1.42 1.42 1.40 1.31 -0.37 30 76 1,010 -70
29MAY25 57.50 P 2.13 2.34 2.05 2.19 -0.51 30 117 676 +37
29MAY25 60.00 P 3.57 3.57 3.36 3.39 -0.64 31 8 176 0
29MAY25 62.50 P 0.00 0.00 0.00 4.70 -0.99 30 0 3 0
29MAY25 65.00 P 0.00 0.00 0.00 6.49 -1.06 31 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 8.52 -1.18 33 0 2 0
29MAY25 70.00 P 0.00 0.00 0.00 10.68 -1.17 35 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 12.89 -1.22 36 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 15.17 -1.24 38 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 17.51 -1.25 39 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 19.88 -1.26 41 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 22.28 -1.26 42 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 24.70 -1.27 44 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 27.13 -1.27 45 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 29.56 -1.28 47 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 581 0
27JUN25 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
27JUN25 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 282 0
27JUN25 41.00 P 0.00 0.00 0.00 0.02 0.00 28 0 313 0
27JUN25 42.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 108 0
27JUN25 43.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 136 0
27JUN25 44.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 106 0
27JUN25 45.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 243 0
27JUN25 46.00 P 0.00 0.00 0.00 0.16 -0.07 29 0 351 0
27JUN25 47.00 P 0.00 0.00 0.00 0.22 -0.10 29 0 258 0
27JUN25 48.00 P 0.43 0.43 0.43 0.31 -0.12 29 30 433 0
27JUN25 49.00 P 0.00 0.00 0.00 0.41 -0.17 29 0 625 0
27JUN25 50.00 P 0.00 0.00 0.00 0.56 -0.18 29 0 1,173 0
27JUN25 52.50 P 1.03 1.03 1.02 1.00 -0.29 29 60 999 -30
27JUN25 55.00 P 0.00 0.00 0.00 1.66 -0.45 29 0 1,071 0
27JUN25 57.50 P 2.76 2.76 2.76 2.60 -0.58 30 33 2,136 +33
27JUN25 60.00 P 3.93 4.08 3.93 3.78 -0.77 30 66 644 +5
27JUN25 62.50 P 0.00 0.00 0.00 5.20 -1.00 30 0 364 0
27JUN25 65.00 P 0.00 0.00 0.00 7.09 -0.99 32 0 528 0
27JUN25 67.50 P 0.00 0.00 0.00 9.00 -1.15 33 0 215 0
27JUN25 70.00 P 0.00 0.00 0.00 11.12 -1.14 35 0 90 0
27JUN25 72.50 P 0.00 0.00 0.00 13.32 -1.13 37 0 61 0
27JUN25 75.00 P 0.00 0.00 0.00 15.57 -1.15 38 0 30 0
27JUN25 77.50 P 0.00 0.00 0.00 17.87 -1.16 39 0 0 0
27JUN25 80.00 P 20.58 20.58 20.58 20.22 -1.15 41 4 4 +4
27JUN25 82.50 P 0.00 0.00 0.00 22.59 -1.16 42 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 24.98 -1.17 44 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 27.39 -1.17 45 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 29.82 -1.17 47 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 32.24 -1.18 48 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 34.69 -1.17 50 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 37.14 -1.18 51 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 39.60 -1.17 53 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 42.05 -1.18 54 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 44.51 -1.18 56 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 46.98 -1.17 57 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 49.45 -1.17 59 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 15 0
29SEP25 39.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 414 0
29SEP25 40.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 52 0
29SEP25 41.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 177 0
29SEP25 42.00 P 0.00 0.00 0.00 0.15 -0.06 27 0 194 0
29SEP25 43.00 P 0.00 0.00 0.00 0.21 -0.07 28 0 137 0
29SEP25 44.00 P 0.00 0.00 0.00 0.29 -0.09 28 0 244 0
29SEP25 45.00 P 0.00 0.00 0.00 0.38 -0.11 28 0 63 0
29SEP25 46.00 P 0.00 0.00 0.00 0.49 -0.14 28 0 60 0
29SEP25 47.00 P 0.00 0.00 0.00 0.63 -0.16 28 0 68 0
29SEP25 48.00 P 0.90 0.90 0.90 0.78 -0.21 28 1 204 -1
29SEP25 49.00 P 0.00 0.00 0.00 0.98 -0.22 29 0 191 0
29SEP25 50.00 P 0.00 0.00 0.00 1.19 -0.28 29 0 572 0
29SEP25 52.50 P 0.00 0.00 0.00 1.86 -0.36 29 0 2,721 0
29SEP25 55.00 P 0.00 0.00 0.00 2.72 -0.45 30 0 1,368 0
29SEP25 57.50 P 0.00 0.00 0.00 3.78 -0.57 30 0 583 0
29SEP25 60.00 P 5.07 5.07 5.07 5.07 -0.66 31 2 276 -1
29SEP25 62.50 P 6.46 6.60 6.44 6.52 -0.80 31 61 259 -1
29SEP25 65.00 P 0.00 0.00 0.00 8.22 -0.91 32 0 236 0
29SEP25 67.50 P 0.00 0.00 0.00 10.04 -0.93 32 0 608 0
29SEP25 70.00 P 0.00 0.00 0.00 11.93 -1.06 33 0 515 0
29SEP25 72.50 P 0.00 0.00 0.00 14.00 -1.08 34 0 511 0
29SEP25 75.00 P 0.00 0.00 0.00 16.14 -1.13 35 0 521 0
29SEP25 77.50 P 0.00 0.00 0.00 18.34 -1.15 35 0 8 0
29SEP25 80.00 P 0.00 0.00 0.00 20.60 -1.18 36 0 8 0
29SEP25 82.50 P 0.00 0.00 0.00 22.89 -1.19 37 0 2 0
29SEP25 85.00 P 0.00 0.00 0.00 25.22 -1.22 38 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 27.58 -1.23 39 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 29.96 -1.23 39 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 32.35 -1.25 40 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 34.77 -1.25 41 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 37.19 -1.25 42 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 39.61 -1.27 43 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 42.05 -1.27 43 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 44.51 -1.26 45 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 46.98 -1.24 46 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 49.45 -1.22 47 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.09 -0.04 26 0 40 0
30DEC25 39.00 P 0.00 0.00 0.00 0.13 -0.05 26 0 192 0
30DEC25 40.00 P 0.00 0.00 0.00 0.18 -0.06 27 0 267 0
30DEC25 41.00 P 0.00 0.00 0.00 0.24 -0.07 27 0 27 0
30DEC25 42.00 P 0.00 0.00 0.00 0.31 -0.10 27 0 169 0
30DEC25 43.00 P 0.00 0.00 0.00 0.40 -0.13 27 0 96 0
30DEC25 44.00 P 0.00 0.00 0.00 0.52 -0.15 27 0 78 0
30DEC25 45.00 P 0.00 0.00 0.00 0.66 -0.16 27 0 72 0
30DEC25 46.00 P 0.00 0.00 0.00 0.81 -0.20 28 0 61 0
30DEC25 47.00 P 0.00 0.00 0.00 0.99 -0.22 28 0 16 0
30DEC25 48.00 P 0.00 0.00 0.00 1.20 -0.25 28 0 44 0
30DEC25 49.00 P 0.00 0.00 0.00 1.42 -0.30 28 0 51 0
30DEC25 50.00 P 0.00 0.00 0.00 1.69 -0.30 28 0 663 0
30DEC25 52.50 P 2.65 2.65 2.65 2.46 -0.39 29 2 691 0
30DEC25 55.00 P 3.50 3.50 3.50 3.42 -0.49 29 1 546 0
30DEC25 57.50 P 4.72 4.72 4.62 4.56 -0.55 30 14 168 -3
30DEC25 60.00 P 5.77 5.85 5.77 5.85 -0.59 30 15 297 0
30DEC25 62.50 P 7.39 7.39 7.39 7.31 -0.66 31 10 136 +10
30DEC25 65.00 P 8.97 8.97 8.97 8.98 -0.85 31 30 60 +30
30DEC25 67.50 P 0.00 0.00 0.00 10.77 -0.79 32 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 12.47 -1.06 32 0 1 0
30DEC25 72.50 P 0.00 0.00 0.00 14.46 -1.17 32 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 16.53 -1.23 33 0 5 0
30DEC25 77.50 P 0.00 0.00 0.00 18.67 -1.30 33 0 11 0
30DEC25 80.00 P 0.00 0.00 0.00 20.87 -1.35 34 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 23.11 -1.40 35 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 25.41 -1.43 35 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 27.72 -1.46 36 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 30.07 -1.47 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.46 -0.13 26 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.57 -0.19 26 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.74 -0.17 27 0 10 0
30MAR26 45.00 P 0.00 0.00 0.00 0.89 -0.23 27 0 6 0
30MAR26 46.00 P 0.00 0.00 0.00 1.09 -0.24 27 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 1.30 -0.27 27 0 0 0
30MAR26 48.00 P 1.73 1.73 1.73 1.54 -0.30 28 1 1 +1
30MAR26 49.00 P 0.00 0.00 0.00 1.81 -0.31 28 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 2.09 -0.38 28 0 0 0
30MAR26 52.50 P 3.05 3.10 3.05 2.95 -0.44 28 6 6 +6
30MAR26 55.00 P 0.00 0.00 0.00 3.99 -0.49 29 0 0 0
30MAR26 57.50 P 5.35 5.35 5.35 5.19 -0.54 30 1 1 -1
30MAR26 60.00 P 0.00 0.00 0.00 6.46 -0.64 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 8.01 -0.61 31 0 0 0
30MAR26 65.00 P 9.36 9.57 9.36 9.60 -0.82 31 2 2 +2
30MAR26 67.50 P 0.00 0.00 0.00 11.39 -0.67 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.09 -0.90 32 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 15.05 -0.94 32 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 17.11 -0.97 33 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.23 -0.97 34 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.39 -1.03 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.62 -1.03 35 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.88 -1.04 36 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.16 -1.09 36 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.49 -1.09 37 0 0 0
TOTAL PUT 2,137 81,435 -43
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$ 5.25
28MAR25 2.10 C 0.00 0.00 0.00 3.16 +0.18 158 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 3.06 +0.18 150 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 2.96 +0.18 142 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 2.86 +0.18 134 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 2.76 +0.18 126 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 2.66 +0.18 119 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 2.56 +0.18 112 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 2.46 +0.18 105 0 118 0
28MAR25 2.90 C 0.00 0.00 0.00 2.36 +0.18 99 0 32 0
28MAR25 3.00 C 0.00 0.00 0.00 2.26 +0.18 92 0 200 0
28MAR25 3.10 C 0.00 0.00 0.00 2.16 +0.18 86 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.06 +0.18 80 0 125 0
28MAR25 3.30 C 0.00 0.00 0.00 1.96 +0.18 75 0 26 0
28MAR25 3.40 C 0.00 0.00 0.00 1.86 +0.18 69 0 185 0
28MAR25 3.50 C 0.00 0.00 0.00 1.76 +0.18 63 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 1.66 +0.18 58 0 6 0
28MAR25 3.70 C 0.00 0.00 0.00 1.56 +0.18 52 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.46 +0.18 46 0 84 0
28MAR25 3.90 C 0.00 0.00 0.00 1.36 +0.17 39 0 271 0
28MAR25 4.00 C 0.00 0.00 0.00 1.26 +0.17 0 0 200 0
28MAR25 4.10 C 0.00 0.00 0.00 1.17 +0.17 55 0 80 0
28MAR25 4.20 C 0.00 0.00 0.00 1.07 +0.17 51 0 482 0
28MAR25 4.30 C 0.00 0.00 0.00 0.98 +0.17 53 0 260 0
28MAR25 4.40 C 0.00 0.00 0.00 0.89 +0.16 54 0 231 0
28MAR25 4.50 C 0.00 0.00 0.00 0.78 +0.13 43 0 900 0
28MAR25 4.60 C 0.00 0.00 0.00 0.69 +0.14 43 0 293 0
28MAR25 4.70 C 0.00 0.00 0.00 0.62 +0.14 48 0 330 0
28MAR25 4.80 C 0.50 0.55 0.50 0.54 +0.12 48 10 596 -10
28MAR25 4.90 C 0.47 0.47 0.45 0.47 +0.11 48 75 218 0
28MAR25 5.00 C 0.33 0.36 0.33 0.41 +0.10 50 4 370 -2
28MAR25 5.25 C 0.29 0.29 0.24 0.28 +0.08 52 10 516 0
28MAR25 5.50 C 0.18 0.21 0.18 0.18 +0.05 52 45 489 -30
28MAR25 5.75 C 0.12 0.13 0.12 0.12 +0.04 55 17 1,117 +15
28MAR25 6.00 C 0.08 0.08 0.08 0.07 +0.02 54 180 575 +170
28MAR25 6.25 C 0.00 0.00 0.00 0.04 +0.01 54 0 119 0
28MAR25 6.50 C 0.00 0.00 0.00 0.02 0.00 53 0 46 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.87 +0.17 0 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.78 +0.18 54 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.68 +0.18 50 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.58 +0.17 46 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.49 +0.18 50 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.39 +0.17 47 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.30 +0.17 48 0 17 0
29APR25 4.10 C 0.00 0.00 0.00 1.21 +0.16 48 0 55 0
29APR25 4.20 C 0.00 0.00 0.00 1.12 +0.16 47 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.04 +0.16 49 0 15 0
29APR25 4.40 C 0.00 0.00 0.00 0.96 +0.15 49 0 15 0
29APR25 4.50 C 0.90 0.90 0.90 0.88 +0.15 49 1 208 -1
29APR25 4.60 C 0.00 0.00 0.00 0.80 +0.15 48 0 131 0
29APR25 4.70 C 0.00 0.00 0.00 0.72 +0.14 46 0 29 0
29APR25 4.80 C 0.00 0.00 0.00 0.66 +0.13 48 0 114 0
29APR25 4.90 C 0.00 0.00 0.00 0.59 +0.12 47 0 155 0
29APR25 5.00 C 0.00 0.00 0.00 0.53 +0.11 47 0 264 0
29APR25 5.25 C 0.41 0.41 0.39 0.40 +0.09 47 5 703 -5
29APR25 5.50 C 0.00 0.00 0.00 0.30 +0.07 48 0 247 0
29APR25 5.75 C 0.24 0.24 0.24 0.22 +0.05 48 29 315 0
29APR25 6.00 C 0.00 0.00 0.00 0.16 +0.04 49 0 838 0
29APR25 6.25 C 0.00 0.00 0.00 0.12 +0.04 50 0 324 0
29APR25 6.50 C 0.00 0.00 0.00 0.08 +0.02 49 0 5 0
29APR25 6.75 C 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.03 +0.01 51 0 150 0
29APR25 7.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.89 +0.18 46 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 1.80 +0.18 49 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.70 +0.17 46 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.61 +0.17 47 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.52 +0.17 47 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.43 +0.17 47 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.34 +0.16 46 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.26 +0.16 47 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.18 +0.16 48 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.10 +0.16 48 0 7 0
29MAY25 4.40 C 0.00 0.00 0.00 1.02 +0.15 47 0 275 0
29MAY25 4.50 C 0.00 0.00 0.00 0.95 +0.15 48 0 575 0
29MAY25 4.60 C 0.00 0.00 0.00 0.86 +0.14 45 0 260 0
29MAY25 4.70 C 0.00 0.00 0.00 0.80 +0.14 46 0 24 0
29MAY25 4.80 C 0.00 0.00 0.00 0.73 +0.13 45 0 30 0
29MAY25 4.90 C 0.00 0.00 0.00 0.67 +0.13 45 0 180 0
29MAY25 5.00 C 0.00 0.00 0.00 0.61 +0.11 45 0 53 0
29MAY25 5.25 C 0.47 0.47 0.47 0.49 +0.10 46 15 224 +15
29MAY25 5.50 C 0.00 0.00 0.00 0.39 +0.09 46 0 77 0
29MAY25 5.75 C 0.00 0.00 0.00 0.30 +0.06 46 0 13 0
29MAY25 6.00 C 0.00 0.00 0.00 0.24 +0.06 47 0 10 0
29MAY25 6.25 C 0.00 0.00 0.00 0.18 +0.05 47 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.14 +0.04 48 0 99 0
29MAY25 6.75 C 0.00 0.00 0.00 0.11 +0.04 48 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 3.18 +0.18 70 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 3.08 +0.18 63 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 2.98 +0.18 56 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 2.88 +0.18 43 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 2.78 +0.18 0 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 2.68 +0.18 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 2.58 +0.17 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 2.49 +0.18 51 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 2.39 +0.18 47 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.29 +0.18 42 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.20 +0.18 50 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.10 +0.18 46 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.00 +0.17 43 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.91 +0.17 45 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 1.82 +0.17 47 0 90 0
27JUN25 3.60 C 0.00 0.00 0.00 1.73 +0.17 47 0 30 0
27JUN25 3.70 C 0.00 0.00 0.00 1.64 +0.17 47 0 30 0
27JUN25 3.80 C 0.00 0.00 0.00 1.55 +0.16 46 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.46 +0.16 45 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.38 +0.16 46 0 1 0
27JUN25 4.10 C 0.00 0.00 0.00 1.30 +0.16 46 0 4 0
27JUN25 4.20 C 0.00 0.00 0.00 1.22 +0.15 46 0 411 0
27JUN25 4.30 C 0.00 0.00 0.00 1.15 +0.15 47 0 21 0
27JUN25 4.40 C 0.00 0.00 0.00 1.07 +0.14 46 0 50 0
27JUN25 4.50 C 0.00 0.00 0.00 1.00 +0.14 46 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.92 +0.14 44 0 435 0
27JUN25 4.70 C 0.00 0.00 0.00 0.85 +0.13 44 0 39 0
27JUN25 4.80 C 0.00 0.00 0.00 0.79 +0.12 44 0 114 0
27JUN25 4.90 C 0.00 0.00 0.00 0.73 +0.11 44 0 33 0
27JUN25 5.00 C 0.00 0.00 0.00 0.67 +0.10 44 0 62 0
27JUN25 5.25 C 0.00 0.00 0.00 0.56 +0.10 45 0 94 0
27JUN25 5.50 C 0.00 0.00 0.00 0.45 +0.08 45 0 341 0
27JUN25 5.75 C 0.36 0.36 0.36 0.37 +0.07 45 2 217 +2
27JUN25 6.00 C 0.00 0.00 0.00 0.30 +0.06 46 0 82 0
27JUN25 6.25 C 0.00 0.00 0.00 0.24 +0.05 46 0 88 0
27JUN25 6.50 C 0.00 0.00 0.00 0.19 +0.04 46 0 44 0
27JUN25 6.75 C 0.00 0.00 0.00 0.15 +0.03 46 0 82 0
27JUN25 7.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 2 0
27JUN25 7.25 C 0.00 0.00 0.00 0.09 +0.02 46 0 88 0
27JUN25 7.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 3.20 +0.18 50 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 3.10 +0.18 38 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 3.00 +0.17 0 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 2.91 +0.18 48 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 2.81 +0.18 42 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 2.72 +0.18 48 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 2.62 +0.18 44 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 2.53 +0.18 46 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 2.43 +0.17 43 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.34 +0.17 44 0 23 0
29SEP25 3.10 C 0.00 0.00 0.00 2.25 +0.17 45 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.16 +0.17 44 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.07 +0.17 44 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.98 +0.16 44 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.90 +0.17 45 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.81 +0.16 44 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.73 +0.16 44 0 10 0
29SEP25 3.80 C 0.00 0.00 0.00 1.65 +0.15 44 0 3 0
29SEP25 3.90 C 0.00 0.00 0.00 1.57 +0.15 44 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.50 +0.15 44 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.42 +0.14 43 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.35 +0.14 44 0 115 0
29SEP25 4.30 C 0.00 0.00 0.00 1.28 +0.13 44 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.22 +0.14 44 0 136 0
29SEP25 4.50 C 0.00 0.00 0.00 1.15 +0.13 44 0 247 0
29SEP25 4.60 C 0.00 0.00 0.00 1.08 +0.14 43 0 62 0
29SEP25 4.70 C 0.00 0.00 0.00 1.02 +0.13 43 0 40 0
29SEP25 4.80 C 0.00 0.00 0.00 0.96 +0.12 43 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.90 +0.11 42 0 29 0
29SEP25 5.00 C 0.00 0.00 0.00 0.85 +0.11 42 0 17 0
29SEP25 5.25 C 0.00 0.00 0.00 0.73 +0.09 42 0 89 0
29SEP25 5.50 C 0.00 0.00 0.00 0.64 +0.09 44 0 90 0
29SEP25 5.75 C 0.00 0.00 0.00 0.55 +0.08 44 0 75 0
29SEP25 6.00 C 0.48 0.48 0.48 0.48 +0.07 44 6 17 0
29SEP25 6.25 C 0.00 0.00 0.00 0.41 +0.06 44 0 42 0
29SEP25 6.50 C 0.00 0.00 0.00 0.35 +0.06 45 0 198 0
29SEP25 6.75 C 0.00 0.00 0.00 0.30 +0.05 45 0 33 0
29SEP25 7.00 C 0.00 0.00 0.00 0.24 +0.04 44 0 38 0
29SEP25 7.25 C 0.00 0.00 0.00 0.20 +0.03 43 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.17 +0.03 44 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.05 +0.16 42 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.97 +0.16 43 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.90 +0.16 44 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.82 +0.16 43 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.75 +0.16 44 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.67 +0.15 43 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.60 +0.15 43 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.53 +0.14 43 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.47 +0.14 43 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.40 +0.13 43 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.34 +0.13 43 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.28 +0.13 43 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.21 +0.13 42 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.16 +0.13 43 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 1.10 +0.12 42 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.04 +0.11 42 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.00 +0.12 42 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.88 +0.10 42 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 0.78 +0.10 42 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.69 +0.09 43 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.61 +0.08 43 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 0.54 +0.07 43 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.48 +0.06 43 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.43 +0.06 44 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.37 +0.06 43 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.32 +0.05 43 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.28 +0.05 43 0 4 0
30DEC25 7.75 C 0.00 0.00 0.00 0.25 +0.05 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.69 +0.14 42 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.63 +0.14 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.57 +0.14 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.51 +0.14 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.45 +0.14 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.39 +0.13 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.32 +0.13 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.26 +0.12 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.21 +0.12 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.16 +0.12 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.11 +0.11 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.00 +0.11 42 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.90 +0.10 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.81 +0.09 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.73 +0.09 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.66 +0.08 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.60 +0.07 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.55 +0.08 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.48 +0.07 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.43 +0.07 43 0 0 0
TOTAL CALL 399 16,974 +154
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 176 0 30 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 160 0 300 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 146 0 157 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 132 0 474 0
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 0.00 119 0 451 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 113 0 435 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 107 0 32 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 96 0 303 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 90 0 75 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 110 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 217 0
28MAR25 4.00 P 0.01 0.01 0.01 0.01 0.00 60 5 540 -5
28MAR25 4.10 P 0.00 0.00 0.00 0.01 -0.01 56 0 66 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 -0.02 51 0 510 0
28MAR25 4.30 P 0.00 0.00 0.00 0.02 -0.02 54 0 484 0
28MAR25 4.40 P 0.04 0.04 0.04 0.03 -0.02 54 5 175 0
28MAR25 4.50 P 0.00 0.00 0.00 0.04 -0.03 53 0 276 0
28MAR25 4.60 P 0.06 0.06 0.06 0.06 -0.03 55 120 458 -20
28MAR25 4.70 P 0.00 0.00 0.00 0.08 -0.04 55 0 556 0
28MAR25 4.80 P 0.00 0.00 0.00 0.10 -0.05 53 0 742 0
28MAR25 4.90 P 0.13 0.13 0.13 0.13 -0.06 53 2 395 0
28MAR25 5.00 P 0.17 0.17 0.17 0.16 -0.08 52 3 320 0
28MAR25 5.25 P 0.29 0.29 0.28 0.28 -0.10 54 133 193 +133
28MAR25 5.50 P 0.00 0.00 0.00 0.43 -0.13 54 0 78 0
28MAR25 5.75 P 0.00 0.00 0.00 0.62 -0.14 57 0 15 0
28MAR25 6.00 P 0.00 0.00 0.00 0.83 -0.16 60 0 16 0
28MAR25 6.25 P 0.00 0.00 0.00 1.03 -0.16 55 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.26 -0.17 53 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.50 -0.18 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.75 -0.18 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.00 -0.18 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.25 -0.18 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.50 -0.18 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 -0.01 46 0 163 0
29APR25 3.90 P 0.00 0.00 0.00 0.02 -0.01 48 0 8 0
29APR25 4.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 5 0
29APR25 4.10 P 0.00 0.00 0.00 0.04 -0.02 49 0 64 0
29APR25 4.20 P 0.00 0.00 0.00 0.05 -0.02 49 0 725 0
29APR25 4.30 P 0.06 0.06 0.06 0.07 -0.02 50 4 511 0
29APR25 4.40 P 0.00 0.00 0.00 0.09 -0.02 50 0 47 0
29APR25 4.50 P 0.10 0.10 0.10 0.11 -0.03 50 12 202 -12
29APR25 4.60 P 0.00 0.00 0.00 0.13 -0.04 49 0 2,104 0
29APR25 4.70 P 0.15 0.15 0.15 0.16 -0.05 49 5 42 +5
29APR25 4.80 P 0.20 0.20 0.20 0.19 -0.06 49 14 24 +14
29APR25 4.90 P 0.22 0.22 0.22 0.22 -0.07 48 94 177 +50
29APR25 5.00 P 0.26 0.30 0.26 0.27 -0.07 49 62 363 +25
29APR25 5.25 P 0.42 0.42 0.42 0.39 -0.09 49 4 9 +4
29APR25 5.50 P 0.50 0.50 0.50 0.54 -0.11 50 23 60 +23
29APR25 5.75 P 0.00 0.00 0.00 0.71 -0.13 51 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.91 -0.13 53 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.08 -0.15 48 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.30 -0.16 48 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.53 -0.16 49 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.76 -0.17 47 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.00 -0.18 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.25 -0.18 0 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29MAY25 3.60 P 0.00 0.00 0.00 0.02 0.00 48 0 5 0
29MAY25 3.70 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 553 0
29MAY25 4.10 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.09 -0.02 48 0 89 0
29MAY25 4.30 P 0.00 0.00 0.00 0.11 -0.03 47 0 38 0
29MAY25 4.40 P 0.00 0.00 0.00 0.13 -0.03 47 0 110 0
29MAY25 4.50 P 0.00 0.00 0.00 0.16 -0.04 48 0 380 0
29MAY25 4.60 P 0.21 0.21 0.21 0.19 -0.04 48 3 346 0
29MAY25 4.70 P 0.00 0.00 0.00 0.22 -0.05 47 0 7 0
29MAY25 4.80 P 0.00 0.00 0.00 0.25 -0.06 47 0 21 0
29MAY25 4.90 P 0.00 0.00 0.00 0.29 -0.07 47 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.33 -0.08 47 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.46 -0.09 47 0 15 0
29MAY25 5.50 P 0.00 0.00 0.00 0.60 -0.11 47 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.78 -0.11 49 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.96 -0.13 49 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.17 -0.10 51 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.34 -0.14 47 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.56 -0.15 47 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.79 -0.16 48 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.02 -0.17 47 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 182 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 455 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 529 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 -0.01 41 0 18 0
27JUN25 3.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 322 0
27JUN25 3.60 P 0.00 0.00 0.00 0.03 -0.01 45 0 620 0
27JUN25 3.70 P 0.00 0.00 0.00 0.04 -0.01 45 0 291 0
27JUN25 3.80 P 0.00 0.00 0.00 0.05 -0.02 45 0 75 0
27JUN25 3.90 P 0.00 0.00 0.00 0.07 -0.01 47 0 39 0
27JUN25 4.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 61 0
27JUN25 4.10 P 0.00 0.00 0.00 0.10 -0.02 46 0 9 0
27JUN25 4.20 P 0.00 0.00 0.00 0.12 -0.03 46 0 290 0
27JUN25 4.30 P 0.00 0.00 0.00 0.15 -0.03 47 0 128 0
27JUN25 4.40 P 0.00 0.00 0.00 0.17 -0.04 46 0 165 0
27JUN25 4.50 P 0.00 0.00 0.00 0.20 -0.05 46 0 32 0
27JUN25 4.60 P 0.00 0.00 0.00 0.24 -0.04 47 0 58 0
27JUN25 4.70 P 0.00 0.00 0.00 0.27 -0.05 47 0 29 0
27JUN25 4.80 P 0.00 0.00 0.00 0.31 -0.06 47 0 243 0
27JUN25 4.90 P 0.00 0.00 0.00 0.35 -0.07 46 0 13 0
27JUN25 5.00 P 0.00 0.00 0.00 0.40 -0.07 47 0 145 0
27JUN25 5.25 P 0.00 0.00 0.00 0.52 -0.09 47 0 340 0
27JUN25 5.50 P 0.00 0.00 0.00 0.67 -0.10 47 0 30 0
27JUN25 5.75 P 0.00 0.00 0.00 0.83 -0.12 47 0 115 0
27JUN25 6.00 P 0.00 0.00 0.00 1.01 -0.13 48 0 112 0
27JUN25 6.25 P 0.00 0.00 0.00 1.18 -0.13 46 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.38 -0.14 46 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.59 -0.15 46 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.81 -0.15 46 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.04 -0.16 46 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.27 -0.17 46 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.51 -0.17 46 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 14 0
29SEP25 3.10 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.03 -0.02 42 0 1 0
29SEP25 3.30 P 0.00 0.00 0.00 0.04 -0.02 43 0 80 0
29SEP25 3.40 P 0.00 0.00 0.00 0.06 -0.01 45 0 30 0
29SEP25 3.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 80 0
29SEP25 3.60 P 0.00 0.00 0.00 0.08 -0.02 44 0 67 0
29SEP25 3.70 P 0.00 0.00 0.00 0.10 -0.02 44 0 30 0
29SEP25 3.80 P 0.00 0.00 0.00 0.12 -0.02 44 0 172 0
29SEP25 3.90 P 0.00 0.00 0.00 0.14 -0.02 44 0 3 0
29SEP25 4.00 P 0.00 0.00 0.00 0.16 -0.03 44 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.18 -0.04 43 0 25 0
29SEP25 4.20 P 0.00 0.00 0.00 0.21 -0.04 44 0 21 0
29SEP25 4.30 P 0.00 0.00 0.00 0.25 -0.04 45 0 45 0
29SEP25 4.40 P 0.00 0.00 0.00 0.28 -0.05 44 0 37 0
29SEP25 4.50 P 0.00 0.00 0.00 0.32 -0.04 45 0 43 0
29SEP25 4.60 P 0.00 0.00 0.00 0.35 -0.05 44 0 36 0
29SEP25 4.70 P 0.00 0.00 0.00 0.39 -0.06 44 0 15 0
29SEP25 4.80 P 0.00 0.00 0.00 0.43 -0.07 44 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.48 -0.07 45 0 9 0
29SEP25 5.00 P 0.00 0.00 0.00 0.53 -0.07 45 0 6 0
29SEP25 5.25 P 0.00 0.00 0.00 0.66 -0.08 45 0 36 0
29SEP25 5.50 P 0.79 0.81 0.79 0.81 -0.09 45 30 30 +30
29SEP25 5.75 P 0.00 0.00 0.00 0.97 -0.10 46 0 81 0
29SEP25 6.00 P 0.00 0.00 0.00 1.14 -0.12 46 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.29 -0.12 44 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.48 -0.13 44 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.68 -0.13 44 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.88 -0.15 43 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.10 -0.15 44 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.32 -0.16 44 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.55 -0.16 44 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
30DEC25 3.60 P 0.16 0.16 0.16 0.13 -0.02 43 1 3 0
30DEC25 3.70 P 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.17 -0.03 43 0 1 0
30DEC25 3.90 P 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.23 -0.03 43 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.26 -0.03 43 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.29 -0.04 43 0 308 0
30DEC25 4.30 P 0.00 0.00 0.00 0.33 -0.04 44 0 7 0
30DEC25 4.40 P 0.00 0.00 0.00 0.37 -0.04 44 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.40 -0.06 44 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.45 -0.03 44 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.49 -0.05 44 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.53 -0.06 44 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.57 -0.07 43 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.62 -0.07 43 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.75 -0.08 44 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.90 -0.09 44 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.06 -0.10 44 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.24 -0.10 45 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.38 -0.11 43 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.56 -0.12 43 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.75 -0.13 43 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.95 -0.13 43 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.16 -0.14 43 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.37 -0.15 43 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.59 -0.15 43 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.28 -0.04 42 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.35 -0.04 42 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.40 -0.04 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.43 -0.05 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.48 -0.05 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.52 -0.04 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.57 -0.05 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.61 -0.05 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.65 -0.06 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.70 -0.06 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.83 -0.08 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.98 -0.08 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.14 -0.09 44 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.31 -0.10 44 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.45 -0.10 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.63 -0.11 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.82 -0.11 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.01 -0.13 42 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.21 -0.13 42 0 0 0
TOTAL PUT 520 19,547 +247
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$ 129.90
07MAR25 105.00 C 0.00 0.00 0.00 25.00 +1.75 137 0 0 0
07MAR25 107.50 C 0.00 0.00 0.00 22.50 +1.82 123 0 0 0
07MAR25 110.00 C 0.00 0.00 0.00 20.01 +1.78 112 0 40 0
07MAR25 112.50 C 0.00 0.00 0.00 17.52 +1.84 101 0 0 0
07MAR25 115.00 C 0.00 0.00 0.00 15.01 +1.74 86 0 6 0
07MAR25 117.50 C 0.00 0.00 0.00 12.58 +1.68 82 0 10 0
07MAR25 120.00 C 0.00 0.00 0.00 10.13 +1.42 72 0 45 0
07MAR25 122.50 C 5.60 5.60 5.60 7.89 +1.23 72 2 11 -2
07MAR25 125.00 C 6.00 6.58 3.68 5.50 +0.51 58 309 155 +7
07MAR25 127.50 C 4.70 4.90 1.88 3.59 +0.06 56 536 318 -114
07MAR25 130.00 C 3.41 3.50 1.11 2.19 -0.12 58 3,418 1,572 +354
07MAR25 132.50 C 2.29 2.41 0.60 1.22 -0.32 58 3,717 1,486 -87
07MAR25 135.00 C 1.29 1.49 0.30 0.63 -0.32 59 4,142 2,149 +422
07MAR25 137.50 C 0.60 0.88 0.17 0.28 -0.27 59 568 551 -52
07MAR25 140.00 C 0.48 0.57 0.09 0.12 -0.19 60 1,117 1,940 +23
07MAR25 142.50 C 0.25 0.30 0.05 0.04 -0.12 59 138 404 +68
07MAR25 145.00 C 0.12 0.12 0.06 0.02 -0.07 62 58 635 +21
07MAR25 147.50 C 0.03 0.03 0.02 0.01 -0.03 65 11 465 0
07MAR25 150.00 C 0.02 0.02 0.01 0.01 -0.01 73 31 654 -30
07MAR25 152.50 C 0.05 0.05 0.01 0.01 0.00 81 7 187 -3
07MAR25 155.00 C 0.01 0.01 0.01 0.01 0.00 88 12 311 -12
07MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
07MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 102 0 225 0
07MAR25 162.50 C 0.00 0.00 0.00 0.01 0.00 109 0 29 0
07MAR25 165.00 C 0.00 0.00 0.00 0.01 0.00 115 0 35 0
07MAR25 167.50 C 0.00 0.00 0.00 0.01 0.00 122 1 10 -1
07MAR25 170.00 C 0.00 0.00 0.00 0.01 0.00 128 0 21 0
07MAR25 172.50 C 0.00 0.00 0.00 0.01 0.00 134 0 34 0
07MAR25 175.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
07MAR25 177.50 C 0.00 0.00 0.00 0.01 0.00 146 0 119 0
07MAR25 180.00 C 0.00 0.00 0.00 0.01 0.00 152 0 87 0
07MAR25 182.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
07MAR25 185.00 C 0.00 0.00 0.00 0.01 0.00 164 0 6 0
07MAR25 187.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
07MAR25 190.00 C 0.00 0.00 0.00 0.01 0.00 175 0 13 0
07MAR25 192.50 C 0.00 0.00 0.00 0.01 0.00 180 0 18 0
07MAR25 195.00 C 0.00 0.00 0.00 0.01 0.00 186 0 18 0
07MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
07MAR25 200.00 C 0.00 0.00 0.00 0.01 0.00 196 0 1 0
14MAR25 105.00 C 0.00 0.00 0.00 25.01 +1.76 48 0 0 0
14MAR25 107.50 C 0.00 0.00 0.00 22.53 +1.85 50 0 0 0
14MAR25 110.00 C 0.00 0.00 0.00 20.06 +1.83 49 0 0 0
14MAR25 112.50 C 0.00 0.00 0.00 17.62 +1.77 49 0 0 0
14MAR25 115.00 C 0.00 0.00 0.00 15.24 +1.20 49 0 0 0
14MAR25 117.50 C 0.00 0.00 0.00 12.95 +1.06 49 0 0 0
14MAR25 120.00 C 0.00 0.00 0.00 10.83 +0.93 50 0 1 0
14MAR25 122.50 C 0.00 0.00 0.00 8.76 +0.70 49 0 0 0
14MAR25 125.00 C 6.75 7.40 6.75 6.85 +0.38 47 4 4 +3
14MAR25 127.50 C 5.50 6.00 4.28 5.26 +0.15 47 269 238 +101
14MAR25 130.00 C 5.00 5.15 2.80 4.02 +0.08 49 312 795 +32
14MAR25 132.50 C 3.78 4.02 2.15 3.03 +0.05 50 1,134 1,134 +493
14MAR25 135.00 C 3.20 3.20 1.54 2.15 -0.05 50 1,139 980 +561
14MAR25 137.50 C 2.39 2.54 1.15 1.47 -0.13 50 180 240 +5
14MAR25 140.00 C 1.80 2.02 0.94 0.98 -0.16 49 786 394 +78
14MAR25 142.50 C 1.32 1.49 0.71 0.63 -0.16 49 198 126 +51
14MAR25 145.00 C 0.98 1.20 0.48 0.40 -0.14 49 220 175 +133
14MAR25 147.50 C 0.72 0.72 0.51 0.24 -0.12 49 3 93 +3
14MAR25 150.00 C 0.35 0.47 0.35 0.14 -0.10 49 6 70 +4
14MAR25 152.50 C 0.50 0.50 0.50 0.08 -0.07 49 7 7 +7
28MAR25 45.00 C 0.00 0.00 0.00 85.01 +2.09 0 0 1,912 0
28MAR25 46.00 C 0.00 0.00 0.00 84.02 +2.10 127 0 1,719 0
28MAR25 47.00 C 0.00 0.00 0.00 82.91 +2.00 0 0 7,106 0
28MAR25 48.00 C 0.00 0.00 0.00 82.02 +2.09 0 0 126 0
28MAR25 49.00 C 0.00 0.00 0.00 81.02 +2.09 0 0 272 0
28MAR25 50.00 C 0.00 0.00 0.00 80.03 +2.10 117 0 62 0
28MAR25 52.50 C 0.00 0.00 0.00 77.53 +2.09 0 0 10 0
28MAR25 55.00 C 0.00 0.00 0.00 75.04 +2.10 98 0 95 0
28MAR25 57.50 C 0.00 0.00 0.00 72.55 +2.10 103 0 30 0
28MAR25 60.00 C 0.00 0.00 0.00 70.30 +1.98 151 0 12,284 0
28MAR25 62.50 C 0.00 0.00 0.00 67.56 +2.10 87 0 62 0
28MAR25 65.00 C 0.00 0.00 0.00 65.06 +2.09 0 0 146 0
28MAR25 67.50 C 0.00 0.00 0.00 62.57 +2.09 0 0 458 0
28MAR25 70.00 C 61.00 61.00 61.00 60.08 +2.10 77 1 804 -1
28MAR25 72.50 C 0.00 0.00 0.00 57.58 +2.09 0 0 3,497 0
28MAR25 75.00 C 0.00 0.00 0.00 55.07 +1.76 0 0 3,703 0
28MAR25 77.50 C 53.50 53.80 52.61 52.61 +1.79 74 204 4,055 -56
28MAR25 80.00 C 0.00 0.00 0.00 50.10 +2.09 0 0 6,256 0
28MAR25 82.50 C 0.00 0.00 0.00 47.61 +2.09 55 0 11,437 0
28MAR25 85.00 C 45.49 46.11 44.91 45.11 +2.08 0 100 9,116 0
28MAR25 87.50 C 40.62 43.79 40.44 42.74 +2.20 74 85 6,209 0
28MAR25 90.00 C 38.05 38.05 38.05 40.24 +1.86 69 2 14,107 -2
28MAR25 92.50 C 0.00 0.00 0.00 37.64 +2.07 46 0 11,240 0
28MAR25 95.00 C 0.00 0.00 0.00 35.15 +1.32 45 0 24,497 0
28MAR25 97.50 C 0.00 0.00 0.00 32.67 +2.04 45 0 4,831 0
28MAR25 100.00 C 0.00 0.00 0.00 30.21 +2.01 46 0 18,796 0
28MAR25 102.50 C 28.50 28.50 28.50 27.76 +1.96 46 1 8,197 0
28MAR25 105.00 C 26.30 26.50 22.80 25.71 +1.68 58 4 6,489 -2
28MAR25 107.50 C 0.00 0.00 0.00 23.22 +1.59 53 1,240 23,373 -317
28MAR25 110.00 C 20.00 21.00 20.00 20.64 +1.56 46 29 10,825 -23
28MAR25 112.50 C 18.45 18.45 18.45 18.40 +1.66 46 2 3,948 -2
28MAR25 115.00 C 17.00 17.50 14.00 16.20 +1.33 45 8 6,754 -1
28MAR25 117.50 C 0.00 0.00 0.00 14.06 +1.21 44 0 1,924 0
28MAR25 120.00 C 13.00 13.00 10.50 12.05 +0.87 44 16 10,969 0
28MAR25 122.50 C 11.50 11.50 8.98 10.27 +0.69 44 19 1,973 +8
28MAR25 125.00 C 9.50 9.50 7.01 8.71 +0.57 44 315 8,307 +52
28MAR25 127.50 C 7.87 8.40 5.79 7.36 +0.46 45 520 3,204 +266
28MAR25 130.00 C 6.68 7.20 4.95 6.18 +0.40 46 3,016 7,962 +878
28MAR25 132.50 C 4.90 6.02 3.98 5.13 +0.38 47 752 6,925 +616
28MAR25 135.00 C 4.75 5.30 3.30 4.21 +0.34 47 1,225 5,164 +463
28MAR25 137.50 C 4.38 4.45 2.79 3.36 +0.24 47 730 4,345 +55
28MAR25 140.00 C 3.49 3.85 2.30 2.66 +0.17 47 1,597 18,061 +78
28MAR25 142.50 C 2.86 3.12 1.87 2.08 +0.11 47 628 4,871 +143
28MAR25 145.00 C 2.36 2.80 1.66 1.61 +0.07 47 567 6,758 +190
28MAR25 147.50 C 2.06 2.12 1.36 1.23 +0.03 47 686 4,429 +234
28MAR25 150.00 C 1.70 2.00 1.08 0.93 +0.01 47 3,135 14,075 +1,199
28MAR25 152.50 C 1.64 1.66 0.91 0.69 -0.01 46 455 1,470 +129
28MAR25 155.00 C 1.24 1.41 0.80 0.51 -0.02 46 84 2,205 +25
28MAR25 157.50 C 1.14 1.14 0.67 0.38 -0.02 46 123 1,236 -49
28MAR25 160.00 C 0.98 1.00 0.55 0.27 -0.03 46 136 8,165 +90
28MAR25 162.50 C 0.85 0.85 0.60 0.20 -0.02 46 40 503 +40
28MAR25 165.00 C 0.72 0.76 0.50 0.14 -0.02 46 22 589 -8
28MAR25 167.50 C 0.60 0.66 0.47 0.10 -0.02 46 8 305 +2
28MAR25 170.00 C 0.57 0.57 0.32 0.07 -0.02 46 188 1,829 +1
28MAR25 172.50 C 0.48 0.48 0.46 0.05 -0.01 46 63 285 -19
28MAR25 175.00 C 0.35 0.35 0.28 0.04 -0.01 47 2 316 -2
28MAR25 177.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 252 0
28MAR25 180.00 C 0.31 0.31 0.23 0.02 -0.01 47 73 10,486 -35
28MAR25 182.50 C 0.22 0.22 0.22 0.01 -0.01 46 10 195 0
28MAR25 185.00 C 0.20 0.22 0.20 0.01 0.00 48 20 354 -20
28MAR25 187.50 C 0.17 0.18 0.17 0.01 0.00 49 7 42 -5
28MAR25 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 373 0
28MAR25 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 72 0
28MAR25 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 284 0
28MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 200.00 C 0.12 0.12 0.12 0.01 0.00 57 30 2,491 0
29APR25 55.00 C 0.00 0.00 0.00 75.23 +2.09 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 72.75 +2.10 65 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 70.30 +1.98 77 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 67.78 +2.10 58 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 65.29 +2.09 0 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 62.81 +2.10 52 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 60.32 +2.09 0 0 30 0
29APR25 72.50 C 0.00 0.00 0.00 57.84 +2.09 47 0 40 0
29APR25 75.00 C 0.00 0.00 0.00 55.35 +2.04 0 0 60 0
29APR25 77.50 C 0.00 0.00 0.00 52.87 +2.05 42 0 360 0
29APR25 80.00 C 0.00 0.00 0.00 50.39 +2.08 43 0 1,306 0
29APR25 82.50 C 0.00 0.00 0.00 47.91 +2.08 42 0 3,502 0
29APR25 85.00 C 0.00 0.00 0.00 45.44 +2.07 43 0 2,059 0
29APR25 87.50 C 0.00 0.00 0.00 42.97 +2.06 42 0 2,641 0
29APR25 90.00 C 0.00 0.00 0.00 40.51 +2.03 42 0 1,988 0
29APR25 92.50 C 0.00 0.00 0.00 38.07 +2.01 42 0 939 0
29APR25 95.00 C 0.00 0.00 0.00 35.66 +1.83 42 0 976 0
29APR25 97.50 C 0.00 0.00 0.00 33.27 +1.94 42 0 6,831 0
29APR25 100.00 C 30.00 30.00 30.00 31.06 +1.38 45 1 4,827 -1
29APR25 102.50 C 0.00 0.00 0.00 28.60 +1.82 42 0 453 0
29APR25 105.00 C 0.00 0.00 0.00 26.35 +1.75 42 0 1,229 0
29APR25 107.50 C 0.00 0.00 0.00 24.17 +1.68 42 0 913 0
29APR25 110.00 C 0.00 0.00 0.00 22.06 +1.50 42 0 5,809 0
29APR25 112.50 C 0.00 0.00 0.00 19.94 +1.40 41 0 686 0
29APR25 115.00 C 18.68 18.68 16.00 18.32 +1.78 43 11 18,558 +5
29APR25 117.50 C 15.03 15.03 15.03 16.10 +1.12 41 1 772 0
29APR25 120.00 C 15.15 15.15 13.52 14.30 +0.88 40 7 2,201 -3
29APR25 122.50 C 0.00 0.00 0.00 12.67 +0.72 40 0 2,687 0
29APR25 125.00 C 12.23 12.23 10.38 11.22 +0.61 41 11 1,459 -10
29APR25 127.50 C 10.10 10.10 8.44 10.00 +0.56 41 466 2,023 -217
29APR25 130.00 C 9.83 9.96 7.48 8.81 +0.46 42 381 5,574 +28
29APR25 132.50 C 8.60 8.60 7.76 7.79 +0.52 42 49 1,712 +5
29APR25 135.00 C 7.20 7.93 6.10 6.89 +0.58 43 826 2,217 -33
29APR25 137.50 C 7.00 7.00 5.39 5.95 +0.50 43 398 2,281 +147
29APR25 140.00 C 5.90 6.26 4.60 5.11 +0.42 43 516 4,675 +132
29APR25 142.50 C 4.63 5.75 4.10 4.37 +0.36 43 429 1,609 +86
29APR25 145.00 C 4.70 5.15 3.56 3.72 +0.30 43 1,732 2,281 +1,023
29APR25 147.50 C 4.34 4.34 3.45 3.15 +0.25 43 140 1,141 -28
29APR25 150.00 C 4.00 4.10 3.00 2.65 +0.19 42 297 2,271 +13
29APR25 152.50 C 3.52 3.52 2.77 2.23 +0.16 42 179 586 +69
29APR25 155.00 C 3.22 3.22 2.37 1.86 +0.12 42 143 677 -123
29APR25 157.50 C 2.84 2.84 2.30 1.55 +0.10 42 145 463 +63
29APR25 160.00 C 2.50 2.50 2.07 1.29 +0.08 42 14 761 -12
29APR25 162.50 C 1.91 2.02 1.70 1.06 +0.05 42 407 416 +220
29APR25 165.00 C 2.13 2.13 1.66 0.88 +0.05 42 3 163 +2
29APR25 167.50 C 1.39 1.53 1.39 0.72 +0.03 42 3 83 0
29APR25 170.00 C 1.40 1.46 1.40 0.59 +0.03 42 14 750 +8
29APR25 172.50 C 0.00 0.00 0.00 0.48 +0.02 42 0 153 0
29APR25 175.00 C 0.00 0.00 0.00 0.39 +0.01 42 0 80 0
29APR25 177.50 C 0.00 0.00 0.00 0.32 +0.01 42 0 304 0
29APR25 180.00 C 1.28 1.28 0.82 0.25 0.00 42 19 210 +1
29APR25 182.50 C 0.00 0.00 0.00 0.20 0.00 42 0 80 0
29APR25 185.00 C 0.74 0.74 0.74 0.16 -0.01 42 6 51 +6
29APR25 187.50 C 0.00 0.00 0.00 0.13 0.00 42 0 382 0
29APR25 190.00 C 0.00 0.00 0.00 0.11 0.00 42 0 33 0
29APR25 192.50 C 0.00 0.00 0.00 0.09 0.00 42 0 121 0
29APR25 195.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29APR25 197.50 C 0.00 0.00 0.00 0.06 0.00 43 0 92 0
29APR25 200.00 C 0.00 0.00 0.00 0.05 0.00 43 0 851 0
29MAY25 65.00 C 0.00 0.00 0.00 65.51 +2.09 47 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 63.03 +2.09 41 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 60.56 +2.09 44 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 58.09 +2.08 44 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 55.62 +2.07 43 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 53.16 +2.06 43 0 1 0
29MAY25 80.00 C 0.00 0.00 0.00 50.71 +2.05 43 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 48.27 +2.04 43 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 45.84 +2.01 43 0 286 0
29MAY25 87.50 C 0.00 0.00 0.00 43.44 +1.99 43 0 122 0
29MAY25 90.00 C 0.00 0.00 0.00 41.06 +1.95 43 0 716 0
29MAY25 92.50 C 0.00 0.00 0.00 38.71 +1.91 43 0 699 0
29MAY25 95.00 C 0.00 0.00 0.00 36.40 +1.86 43 0 1,119 0
29MAY25 97.50 C 32.33 32.33 32.33 34.13 +1.80 43 1 1,071 -1
29MAY25 100.00 C 0.00 0.00 0.00 31.92 +1.75 43 0 579 0
29MAY25 102.50 C 0.00 0.00 0.00 29.76 +1.68 43 0 652 0
29MAY25 105.00 C 0.00 0.00 0.00 27.67 +1.60 43 0 1,444 0
29MAY25 107.50 C 0.00 0.00 0.00 25.65 +1.53 43 0 192 0
29MAY25 110.00 C 0.00 0.00 0.00 23.71 +1.45 43 0 195 0
29MAY25 112.50 C 0.00 0.00 0.00 21.85 +1.36 43 0 283 0
29MAY25 115.00 C 18.80 20.00 18.80 20.07 +1.27 43 2 441 +2
29MAY25 117.50 C 0.00 0.00 0.00 18.38 +1.18 43 0 501 0
29MAY25 120.00 C 17.20 17.20 14.50 16.79 +1.20 43 16 813 +8
29MAY25 122.50 C 14.99 14.99 14.99 15.04 +0.82 42 3 755 0
29MAY25 125.00 C 13.71 13.71 12.70 13.65 +0.71 42 11 613 -3
29MAY25 127.50 C 12.19 12.28 11.60 12.42 +0.63 42 5 743 +3
29MAY25 130.00 C 12.30 12.45 9.92 11.40 +0.65 43 420 1,596 +278
29MAY25 132.50 C 10.39 10.70 9.59 10.27 +0.45 43 90 827 +44
29MAY25 135.00 C 8.58 9.76 8.16 9.41 +0.59 44 51 2,772 -21
29MAY25 137.50 C 8.04 8.88 7.90 8.44 +0.53 44 47 1,373 +3
29MAY25 140.00 C 8.34 8.61 6.78 7.56 +0.49 44 240 10,864 +94
29MAY25 142.50 C 8.05 8.05 7.10 6.74 +0.44 44 135 212 -15
29MAY25 145.00 C 6.79 7.12 5.80 5.99 +0.38 44 157 604 +48
29MAY25 147.50 C 6.68 6.68 5.60 5.31 +0.33 44 41 1,255 +21
29MAY25 150.00 C 6.00 6.00 5.30 4.70 +0.28 44 730 2,588 -474
29MAY25 152.50 C 5.80 5.80 4.98 4.15 +0.24 43 44 1,001 +13
29MAY25 155.00 C 4.27 4.53 4.27 3.65 +0.20 43 2 365 0
29MAY25 157.50 C 4.80 4.80 4.31 3.21 +0.17 43 3 461 +1
29MAY25 160.00 C 4.50 4.50 3.73 2.82 +0.15 43 6 10,116 +1
29MAY25 162.50 C 0.00 0.00 0.00 2.47 +0.12 43 0 57 0
29MAY25 165.00 C 0.00 0.00 0.00 2.16 +0.10 43 0 165 0
29MAY25 167.50 C 0.00 0.00 0.00 1.88 +0.08 43 0 77 0
29MAY25 170.00 C 0.00 0.00 0.00 1.64 +0.07 43 0 60 0
29MAY25 172.50 C 0.00 0.00 0.00 1.43 +0.06 43 0 31 0
29MAY25 175.00 C 0.00 0.00 0.00 1.24 +0.04 43 0 54 0
29MAY25 177.50 C 0.00 0.00 0.00 1.07 +0.03 43 0 63 0
29MAY25 180.00 C 0.00 0.00 0.00 0.93 +0.03 43 0 766 0
29MAY25 182.50 C 0.00 0.00 0.00 0.80 +0.01 43 0 65 0
29MAY25 185.00 C 0.00 0.00 0.00 0.69 +0.01 43 0 53 0
29MAY25 187.50 C 1.90 1.90 1.90 0.60 +0.01 43 2 4 +2
29MAY25 190.00 C 0.00 0.00 0.00 0.51 0.00 43 0 2 0
29MAY25 192.50 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
29MAY25 195.00 C 0.00 0.00 0.00 0.37 -0.01 43 0 259 0
29MAY25 197.50 C 0.00 0.00 0.00 0.32 -0.01 43 0 40 0
29MAY25 200.00 C 1.37 1.40 1.37 0.27 0.00 43 3 406 +2
27JUN25 49.00 C 0.00 0.00 0.00 81.42 +2.09 0 0 142 0
27JUN25 50.00 C 0.00 0.00 0.00 80.44 +2.10 57 0 25 0
27JUN25 52.50 C 0.00 0.00 0.00 77.96 +2.09 0 0 52 0
27JUN25 55.00 C 0.00 0.00 0.00 75.49 +2.10 46 0 42 0
27JUN25 57.50 C 0.00 0.00 0.00 73.02 +2.10 49 0 10 0
27JUN25 60.00 C 0.00 0.00 0.00 70.54 +2.09 0 0 85 0
27JUN25 62.50 C 0.00 0.00 0.00 68.07 +2.09 38 0 110 0
27JUN25 65.00 C 0.00 0.00 0.00 65.60 +2.09 41 0 544 0
27JUN25 67.50 C 0.00 0.00 0.00 63.13 +2.09 41 0 68 0
27JUN25 70.00 C 0.00 0.00 0.00 60.67 +2.09 43 0 112 0
27JUN25 72.50 C 0.00 0.00 0.00 58.21 +2.08 43 0 85 0
27JUN25 75.00 C 0.00 0.00 0.00 56.01 +2.33 55 0 1,120 0
27JUN25 77.50 C 0.00 0.00 0.00 53.58 +2.34 53 0 4,794 0
27JUN25 80.00 C 0.00 0.00 0.00 51.16 +2.34 51 0 6,124 0
27JUN25 82.50 C 0.00 0.00 0.00 48.71 +1.73 49 0 7,462 0
27JUN25 85.00 C 0.00 0.00 0.00 46.09 +2.04 43 0 6,027 0
27JUN25 87.50 C 44.00 44.00 44.00 44.01 +2.30 48 1 3,372 +1
27JUN25 90.00 C 40.00 40.00 40.00 41.68 +1.81 47 8 5,889 0
27JUN25 92.50 C 0.00 0.00 0.00 39.11 +1.96 43 0 11,544 0
27JUN25 95.00 C 0.00 0.00 0.00 36.95 +1.90 44 0 7,938 0
27JUN25 97.50 C 0.00 0.00 0.00 34.67 +1.51 43 0 2,018 0
27JUN25 100.00 C 32.56 32.56 32.56 32.30 +1.44 41 8 18,926 -8
27JUN25 102.50 C 0.00 0.00 0.00 30.46 +1.80 43 0 1,050 0
27JUN25 105.00 C 26.30 26.30 26.30 28.18 +1.50 41 20 7,986 +20
27JUN25 107.50 C 0.00 0.00 0.00 26.52 +1.69 43 0 1,435 0
27JUN25 110.00 C 0.00 0.00 0.00 24.10 +1.38 40 0 14,367 0
27JUN25 112.50 C 0.00 0.00 0.00 22.88 +1.56 43 0 1,343 0
27JUN25 115.00 C 0.00 0.00 0.00 21.18 +1.52 43 0 957 0
27JUN25 117.50 C 16.38 16.38 16.38 19.55 +1.41 43 5 722 -5
27JUN25 120.00 C 18.00 18.00 18.00 17.65 +1.04 41 10 6,983 0
27JUN25 122.50 C 0.00 0.00 0.00 16.22 +0.93 42 0 2,098 0
27JUN25 125.00 C 14.38 14.99 14.38 14.86 +0.79 41 3 2,880 -3
27JUN25 127.50 C 12.12 12.12 12.12 13.69 +0.77 42 2 621 -2
27JUN25 130.00 C 13.00 13.30 11.18 12.61 +0.71 42 38 6,914 -2
27JUN25 132.50 C 11.80 11.80 11.80 11.80 +0.89 43 1 853 0
27JUN25 135.00 C 10.18 11.20 10.13 10.70 +0.76 43 884 3,637 +884
27JUN25 137.50 C 9.48 9.48 9.48 9.87 +0.85 44 5 909 -5
27JUN25 140.00 C 9.88 9.88 8.65 9.02 +0.88 44 22 12,032 +1
27JUN25 142.50 C 7.94 8.71 7.94 8.15 +0.76 44 431 1,618 +312
27JUN25 145.00 C 7.34 7.34 7.34 7.41 +0.76 44 1 7,222 +1
27JUN25 147.50 C 0.00 0.00 0.00 6.67 +0.68 44 0 406 0
27JUN25 150.00 C 6.44 7.00 6.44 6.02 +0.61 44 29 2,968 +18
27JUN25 152.50 C 6.88 6.88 5.90 5.44 +0.60 43 18 330 -2
27JUN25 155.00 C 6.12 6.12 5.80 4.87 +0.53 43 37 341 +37
27JUN25 157.50 C 5.20 5.20 5.20 4.38 +0.47 43 40 386 +40
27JUN25 160.00 C 5.29 5.39 4.64 3.95 +0.47 43 66 1,892 +52
27JUN25 162.50 C 0.00 0.00 0.00 3.52 +0.41 43 0 109 0
27JUN25 165.00 C 3.88 3.88 3.62 3.14 +0.34 43 270 351 +160
27JUN25 167.50 C 0.00 0.00 0.00 2.83 +0.35 43 0 82 0
27JUN25 170.00 C 4.20 4.20 3.74 2.52 +0.32 43 11 739 +11
27JUN25 172.50 C 0.00 0.00 0.00 2.23 +0.26 43 0 43 0
27JUN25 175.00 C 3.28 3.36 3.28 2.01 +0.26 43 100 2,985 +72
27JUN25 177.50 C 3.40 3.40 3.40 1.79 +0.26 43 1 38 +1
27JUN25 180.00 C 0.00 0.00 0.00 1.56 +0.18 43 0 164 0
27JUN25 182.50 C 0.00 0.00 0.00 1.40 +0.17 43 0 68 0
27JUN25 185.00 C 0.00 0.00 0.00 1.25 +0.17 43 0 514 0
27JUN25 187.50 C 0.00 0.00 0.00 1.10 +0.15 43 0 30 0
27JUN25 190.00 C 2.02 2.02 2.02 0.97 +0.12 43 15 340 0
27JUN25 192.50 C 1.91 1.91 1.91 0.87 +0.12 43 15 31 +15
27JUN25 195.00 C 0.00 0.00 0.00 0.75 +0.10 43 0 29 0
27JUN25 197.50 C 1.67 1.67 1.67 0.65 +0.07 43 15 25 +15
27JUN25 200.00 C 2.00 2.00 1.63 0.58 +0.06 43 27 1,343 +15
29SEP25 55.00 C 0.00 0.00 0.00 75.49 +2.10 41 0 4 0
29SEP25 57.50 C 0.00 0.00 0.00 73.02 +2.09 41 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 70.55 +2.09 40 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 68.09 +2.09 41 0 1 0
29SEP25 65.00 C 0.00 0.00 0.00 65.64 +2.09 41 0 2 0
29SEP25 67.50 C 0.00 0.00 0.00 63.19 +2.07 41 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 60.76 +2.06 41 0 9 0
29SEP25 72.50 C 0.00 0.00 0.00 58.35 +2.04 41 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 56.01 +2.07 42 0 1,673 0
29SEP25 77.50 C 0.00 0.00 0.00 53.61 +2.00 41 0 661 0
29SEP25 80.00 C 0.00 0.00 0.00 51.30 +1.99 41 0 746 0
29SEP25 82.50 C 0.00 0.00 0.00 49.01 +1.95 41 0 375 0
29SEP25 85.00 C 0.00 0.00 0.00 46.78 +1.92 41 0 588 0
29SEP25 87.50 C 0.00 0.00 0.00 45.00 +1.37 44 0 1,641 0
29SEP25 90.00 C 0.00 0.00 0.00 42.77 +1.33 43 0 10,909 0
29SEP25 92.50 C 0.00 0.00 0.00 40.36 +1.82 41 0 1,758 0
29SEP25 95.00 C 0.00 0.00 0.00 38.54 +1.22 42 0 2,788 0
29SEP25 97.50 C 0.00 0.00 0.00 36.38 +1.73 41 0 3,261 0
29SEP25 100.00 C 0.00 0.00 0.00 34.44 +1.63 41 0 3,645 0
29SEP25 102.50 C 0.00 0.00 0.00 32.64 +1.62 41 0 1,201 0
29SEP25 105.00 C 29.50 29.50 29.50 30.85 +1.59 41 1 2,183 -1
29SEP25 107.50 C 0.00 0.00 0.00 29.13 +1.48 41 0 937 0
29SEP25 110.00 C 27.20 27.20 27.20 27.20 +0.76 40 1 2,272 -1
29SEP25 112.50 C 26.09 26.09 26.09 25.89 +1.39 41 2 1,744 -2
29SEP25 115.00 C 24.80 24.80 24.80 25.13 +2.06 43 2 764 0
29SEP25 117.50 C 0.00 0.00 0.00 22.97 +1.33 41 0 833 0
29SEP25 120.00 C 20.60 20.60 20.60 21.32 +0.75 40 1 4,911 -1
29SEP25 122.50 C 19.30 19.30 19.30 20.08 +0.61 41 1 544 0
29SEP25 125.00 C 18.25 18.25 18.25 18.94 +0.76 41 2 2,125 -2
29SEP25 127.50 C 0.00 0.00 0.00 17.81 +0.73 41 0 3,411 0
29SEP25 130.00 C 17.30 17.30 17.10 16.66 +0.63 41 84 2,133 -78
29SEP25 132.50 C 0.00 0.00 0.00 15.75 +0.71 41 0 1,065 0
29SEP25 135.00 C 13.97 13.97 13.97 14.89 +0.89 42 1 4,300 +1
29SEP25 137.50 C 14.39 14.55 14.39 13.89 +0.77 42 139 839 +139
29SEP25 140.00 C 13.07 13.07 13.07 13.09 +0.85 42 1 1,131 0
29SEP25 142.50 C 0.00 0.00 0.00 12.20 +0.85 42 0 186 0
29SEP25 145.00 C 0.00 0.00 0.00 11.32 +0.74 42 0 971 0
29SEP25 147.50 C 0.00 0.00 0.00 10.57 +0.69 42 0 295 0
29SEP25 150.00 C 11.17 11.17 10.80 9.86 +0.68 42 17 6,491 +1
29SEP25 152.50 C 9.95 10.07 9.87 9.16 +0.68 42 135 241 +134
29SEP25 155.00 C 0.00 0.00 0.00 8.46 +0.55 42 0 1,324 0
29SEP25 157.50 C 0.00 0.00 0.00 7.91 +0.54 42 0 110 0
29SEP25 160.00 C 0.00 0.00 0.00 7.36 +0.54 42 0 327 0
29SEP25 162.50 C 0.00 0.00 0.00 6.81 +0.53 42 0 1 0
29SEP25 165.00 C 0.00 0.00 0.00 6.27 +0.42 41 0 145 0
29SEP25 167.50 C 0.00 0.00 0.00 5.85 +0.40 41 0 1 0
29SEP25 170.00 C 0.00 0.00 0.00 5.44 +0.40 41 2,000 2,081 +1,962
29SEP25 172.50 C 0.00 0.00 0.00 5.04 +0.41 41 0 40 0
29SEP25 175.00 C 0.00 0.00 0.00 4.63 +0.34 41 0 52 0
29SEP25 177.50 C 0.00 0.00 0.00 4.29 +0.30 41 0 1 0
29SEP25 180.00 C 5.30 5.30 5.30 4.00 +0.30 41 3 770 0
29SEP25 182.50 C 0.00 0.00 0.00 3.59 +0.19 41 0 1 0
29SEP25 185.00 C 0.00 0.00 0.00 3.30 +0.19 41 0 26 0
29SEP25 187.50 C 0.00 0.00 0.00 3.03 +0.13 41 0 283 0
29SEP25 190.00 C 4.70 4.70 4.70 2.91 +0.21 41 10 922 -10
29SEP25 192.50 C 0.00 0.00 0.00 2.62 +0.21 41 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 2.42 +0.21 41 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 2.21 +0.18 41 0 0 0
29SEP25 200.00 C 4.40 4.40 3.65 2.03 +0.14 41 3 92 +2
30DEC25 55.00 C 0.00 0.00 0.00 75.54 +2.08 41 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 73.10 +2.06 41 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 70.69 +2.05 41 0 168 0
30DEC25 62.50 C 0.00 0.00 0.00 68.32 +2.04 41 0 44 0
30DEC25 65.00 C 0.00 0.00 0.00 65.98 +2.01 41 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 63.68 +1.99 41 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 61.40 +1.97 41 0 48 0
30DEC25 72.50 C 0.00 0.00 0.00 59.15 +1.94 41 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 56.93 +1.92 41 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 54.75 +1.88 41 0 2 0
30DEC25 80.00 C 0.00 0.00 0.00 52.61 +1.88 41 0 203 0
30DEC25 82.50 C 0.00 0.00 0.00 50.49 +1.80 41 0 176 0
30DEC25 85.00 C 0.00 0.00 0.00 48.45 +1.79 41 0 611 0
30DEC25 87.50 C 0.00 0.00 0.00 46.41 +1.73 41 0 618 0
30DEC25 90.00 C 0.00 0.00 0.00 44.46 +1.68 41 0 684 0
30DEC25 92.50 C 0.00 0.00 0.00 42.55 +1.28 41 0 355 0
30DEC25 95.00 C 0.00 0.00 0.00 40.65 +1.57 41 0 297 0
30DEC25 97.50 C 0.00 0.00 0.00 38.87 +1.55 41 0 559 0
30DEC25 100.00 C 0.00 0.00 0.00 37.01 +1.09 40 0 7,072 0
30DEC25 102.50 C 0.00 0.00 0.00 35.36 +1.41 41 0 85 0
30DEC25 105.00 C 0.00 0.00 0.00 33.76 +1.40 41 0 333 0
30DEC25 107.50 C 0.00 0.00 0.00 32.17 +1.39 41 0 947 0
30DEC25 110.00 C 30.50 30.50 30.50 30.59 +1.29 41 1 832 -1
30DEC25 112.50 C 0.00 0.00 0.00 28.79 +0.80 40 0 2,586 0
30DEC25 115.00 C 0.00 0.00 0.00 27.73 +1.18 41 0 1,757 0
30DEC25 117.50 C 0.00 0.00 0.00 26.33 +1.19 41 0 97 0
30DEC25 120.00 C 0.00 0.00 0.00 24.99 +1.11 41 0 1,823 0
30DEC25 122.50 C 0.00 0.00 0.00 23.48 +0.78 40 0 1,056 0
30DEC25 125.00 C 0.00 0.00 0.00 22.24 +0.65 40 0 1,568 0
30DEC25 127.50 C 0.00 0.00 0.00 21.17 +0.60 40 0 643 0
30DEC25 130.00 C 20.60 20.68 20.60 20.60 +1.03 41 7 3,144 +1
30DEC25 132.50 C 18.69 19.57 18.68 19.57 +0.88 41 57 135 +56
30DEC25 135.00 C 19.70 19.70 17.48 18.31 +0.48 41 10 7,607 +6
30DEC25 137.50 C 0.00 0.00 0.00 17.43 +0.52 41 0 505 0
30DEC25 140.00 C 17.30 17.30 16.00 16.78 +0.73 42 91 8,532 +27
30DEC25 142.50 C 0.00 0.00 0.00 15.91 +0.71 42 0 6 0
30DEC25 145.00 C 0.00 0.00 0.00 15.06 +0.72 42 0 7,032 0
30DEC25 147.50 C 0.00 0.00 0.00 14.20 +0.69 42 0 158 0
30DEC25 150.00 C 13.30 14.00 12.83 13.40 +0.57 42 24 1,089 +3
30DEC25 152.50 C 0.00 0.00 0.00 12.71 +0.56 42 0 4 0
30DEC25 155.00 C 13.37 13.37 13.14 12.03 +0.56 41 82 394 +82
30DEC25 157.50 C 12.56 12.62 12.25 11.34 +0.87 41 155 359 +155
30DEC25 160.00 C 0.00 0.00 0.00 10.35 +0.47 41 0 130 0
30DEC25 162.50 C 0.00 0.00 0.00 9.78 +0.41 41 0 12 0
30DEC25 165.00 C 0.00 0.00 0.00 9.27 +0.41 41 0 1 0
30DEC25 167.50 C 0.00 0.00 0.00 8.76 +0.41 41 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 8.24 +0.40 41 0 26 0
30DEC25 172.50 C 0.00 0.00 0.00 7.73 +0.34 41 0 3 0
30DEC25 175.00 C 0.00 0.00 0.00 7.30 +0.29 41 0 12 0
30DEC25 177.50 C 0.00 0.00 0.00 6.92 +0.30 41 0 6 0
30DEC25 180.00 C 8.10 8.10 8.10 6.53 +0.29 41 1 4 0
30DEC25 182.50 C 0.00 0.00 0.00 6.15 +0.29 41 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 5.76 +0.28 41 0 3 0
30DEC25 187.50 C 0.00 0.00 0.00 5.41 +0.20 41 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 5.13 +0.20 41 0 313 0
30DEC25 192.50 C 0.00 0.00 0.00 4.85 +0.20 41 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 4.57 +0.19 41 0 27 0
30DEC25 197.50 C 0.00 0.00 0.00 4.29 +0.19 41 0 0 0
30DEC25 200.00 C 5.90 5.99 5.90 4.02 +0.07 41 2 608 +1
30MAR26 105.00 C 0.00 0.00 0.00 36.26 +1.28 40 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 34.70 +1.19 40 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 33.25 +1.11 40 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 31.87 +1.10 40 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 30.49 +1.09 40 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 29.11 +0.96 40 0 0 0
30MAR26 120.00 C 26.88 26.88 26.88 27.88 +1.06 40 2 3 +2
30MAR26 122.50 C 0.00 0.00 0.00 26.35 +0.68 40 0 0 0
30MAR26 125.00 C 25.50 25.50 25.50 25.24 +0.63 40 1 8 +1
30MAR26 127.50 C 0.00 0.00 0.00 24.21 +0.59 40 0 1 0
30MAR26 130.00 C 0.00 0.00 0.00 23.14 +0.54 40 0 12 0
30MAR26 132.50 C 0.00 0.00 0.00 22.21 +0.50 40 0 4 0
30MAR26 135.00 C 0.00 0.00 0.00 21.35 +0.49 41 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 20.45 +0.38 41 0 0 0
30MAR26 140.00 C 19.00 19.13 19.00 19.68 +0.41 41 4 5 +4
30MAR26 142.50 C 0.00 0.00 0.00 18.92 +0.48 41 0 0 0
30MAR26 145.00 C 17.60 17.60 17.60 18.16 +0.56 41 2 2 +2
30MAR26 147.50 C 0.00 0.00 0.00 17.32 +0.55 41 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 16.48 +0.55 41 0 2 0
30MAR26 152.50 C 0.00 0.00 0.00 15.65 +0.40 41 0 0 0
30MAR26 155.00 C 15.85 15.85 15.85 14.99 +0.83 41 2 2 +2
30MAR26 157.50 C 0.00 0.00 0.00 13.90 +0.38 40 0 0 0
TOTAL CALL 47,602 777,334 +11,492
07MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 107 0 13 0
07MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 96 0 121 0
07MAR25 110.00 P 0.03 0.04 0.03 0.01 -0.02 86 13 129 0
07MAR25 112.50 P 0.00 0.00 0.00 0.01 -0.06 75 5 220 0
07MAR25 115.00 P 0.07 0.13 0.06 0.01 -0.15 64 164 1,046 0
07MAR25 117.50 P 0.14 0.22 0.09 0.03 -0.31 62 222 892 +74
07MAR25 120.00 P 0.32 0.42 0.10 0.08 -0.57 60 1,206 3,031 +302
07MAR25 122.50 P 0.49 0.84 0.19 0.24 -0.93 59 809 1,506 +187
07MAR25 125.00 P 1.03 1.60 0.43 0.58 -1.37 59 2,637 1,102 +331
07MAR25 127.50 P 2.00 2.70 0.91 1.23 -1.77 58 2,435 777 +271
07MAR25 130.00 P 2.66 4.40 1.80 2.40 -1.95 61 1,230 1,060 -12
07MAR25 132.50 P 3.67 5.82 3.14 3.90 -2.10 61 405 530 -99
07MAR25 135.00 P 5.63 5.63 5.63 5.75 -2.09 61 1 904 +1
07MAR25 137.50 P 0.00 0.00 0.00 7.89 -2.11 61 0 94 0
07MAR25 140.00 P 0.00 0.00 0.00 10.22 -2.18 62 0 65 0
07MAR25 142.50 P 0.00 0.00 0.00 12.62 -2.21 58 0 101 0
07MAR25 145.00 P 0.00 0.00 0.00 15.10 -2.15 0 0 4 0
07MAR25 147.50 P 0.00 0.00 0.00 17.60 -2.12 0 0 0 0
07MAR25 150.00 P 19.20 21.70 19.00 20.10 -2.10 0 7 4 +3
07MAR25 152.50 P 0.00 0.00 0.00 22.60 -2.10 0 0 0 0
07MAR25 155.00 P 0.00 0.00 0.00 25.10 -2.10 0 0 0 0
07MAR25 157.50 P 0.00 0.00 0.00 27.60 -2.10 0 0 0 0
07MAR25 160.00 P 0.00 0.00 0.00 30.10 -2.10 0 0 0 0
07MAR25 162.50 P 0.00 0.00 0.00 32.60 -2.10 0 0 0 0
07MAR25 165.00 P 0.00 0.00 0.00 35.10 -2.10 0 0 0 0
07MAR25 167.50 P 0.00 0.00 0.00 37.60 -2.10 0 0 0 0
07MAR25 170.00 P 0.00 0.00 0.00 40.10 -2.10 0 0 0 0
07MAR25 172.50 P 0.00 0.00 0.00 42.60 -2.10 0 0 0 0
07MAR25 175.00 P 0.00 0.00 0.00 45.10 -2.10 0 0 0 0
07MAR25 177.50 P 0.00 0.00 0.00 47.60 -2.10 0 0 0 0
07MAR25 180.00 P 0.00 0.00 0.00 50.10 -2.10 0 0 0 0
07MAR25 182.50 P 0.00 0.00 0.00 52.60 -2.10 0 0 0 0
07MAR25 185.00 P 0.00 0.00 0.00 55.10 -2.10 0 0 0 0
07MAR25 187.50 P 0.00 0.00 0.00 57.60 -2.10 0 0 0 0
07MAR25 190.00 P 0.00 0.00 0.00 60.10 -2.10 0 0 0 0
07MAR25 192.50 P 0.00 0.00 0.00 62.60 -2.10 0 0 0 0
07MAR25 195.00 P 0.00 0.00 0.00 65.10 -2.10 0 0 0 0
07MAR25 197.50 P 0.00 0.00 0.00 67.60 -2.10 0 0 0 0
07MAR25 200.00 P 0.00 0.00 0.00 70.10 -2.10 0 0 0 0
14MAR25 105.00 P 0.00 0.00 0.00 0.01 -0.06 50 0 11 0
14MAR25 107.50 P 0.00 0.00 0.00 0.03 -0.10 51 0 7 0
14MAR25 110.00 P 0.25 0.29 0.18 0.06 -0.19 50 25 437 +22
14MAR25 112.50 P 0.38 0.38 0.34 0.12 -0.32 50 80 944 -50
14MAR25 115.00 P 0.51 0.56 0.32 0.23 -0.50 49 164 435 +135
14MAR25 117.50 P 0.63 0.90 0.44 0.45 -0.64 49 203 310 +201
14MAR25 120.00 P 1.04 1.44 0.70 0.76 -0.88 49 752 907 +409
14MAR25 122.50 P 1.72 2.18 1.10 1.22 -1.14 48 1,101 1,251 +1,001
14MAR25 125.00 P 2.25 3.13 1.70 1.88 -1.42 48 544 1,094 +161
14MAR25 127.50 P 3.30 4.15 2.70 2.77 -1.62 48 1,500 2,459 +1,351
14MAR25 130.00 P 4.50 5.50 3.67 4.02 -1.87 49 511 495 +431
14MAR25 132.50 P 5.57 6.88 4.71 5.45 -2.05 49 224 306 +206
14MAR25 135.00 P 7.20 7.20 7.20 7.29 -1.97 52 1 1 +1
14MAR25 137.50 P 0.00 0.00 0.00 9.12 -1.98 52 0 0 0
14MAR25 140.00 P 0.00 0.00 0.00 11.18 -2.01 53 0 1 0
14MAR25 142.50 P 0.00 0.00 0.00 13.38 -1.95 55 0 1 0
14MAR25 145.00 P 0.00 0.00 0.00 15.64 -1.96 56 0 0 0
14MAR25 147.50 P 0.00 0.00 0.00 17.75 -2.20 49 0 0 0
14MAR25 150.00 P 0.00 0.00 0.00 20.17 -2.17 49 0 0 0
14MAR25 152.50 P 0.00 0.00 0.00 22.62 -2.15 49 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 141 0 2,616 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1,184 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 7,796 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 133 0 461 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 130 0 2,441 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1,679 0
28MAR25 52.50 P 0.01 0.01 0.01 0.01 0.00 121 5 1,020 +5
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 3,928 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 110 0 2,811 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 13,258 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 5,219 0
28MAR25 65.00 P 0.03 0.03 0.02 0.01 0.00 94 150 11,775 0
28MAR25 67.50 P 0.04 0.04 0.03 0.01 0.00 89 17 4,113 0
28MAR25 70.00 P 0.04 0.04 0.04 0.01 0.00 84 200 27,609 +196
28MAR25 72.50 P 0.05 0.05 0.05 0.01 0.00 80 100 8,476 +100
28MAR25 75.00 P 0.05 0.06 0.05 0.01 0.00 76 60 12,527 +60
28MAR25 77.50 P 0.07 0.07 0.07 0.01 0.00 71 10 9,154 -2
28MAR25 80.00 P 0.08 0.08 0.08 0.01 0.00 67 30 30,031 +30
28MAR25 82.50 P 0.10 0.10 0.09 0.01 0.00 63 365 21,809 +308
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 38,059 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 6,929 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 17,888 0
28MAR25 92.50 P 0.13 0.13 0.13 0.01 -0.02 48 10 11,821 0
28MAR25 95.00 P 0.18 0.18 0.16 0.02 -0.03 48 3 10,857 0
28MAR25 97.50 P 0.00 0.00 0.00 0.03 -0.05 47 0 3,691 0
28MAR25 100.00 P 0.16 0.26 0.16 0.06 -0.08 47 334 14,684 +12
28MAR25 102.50 P 0.25 0.26 0.23 0.10 -0.13 46 42 5,627 -8
28MAR25 105.00 P 0.34 0.41 0.30 0.18 -0.19 47 97 9,366 -15
28MAR25 107.50 P 0.48 0.53 0.39 0.30 -0.28 47 1,311 5,676 +594
28MAR25 110.00 P 0.57 0.76 0.47 0.48 -0.32 47 754 13,156 -20
28MAR25 112.50 P 0.81 1.05 0.65 0.69 -0.46 46 520 2,197 -228
28MAR25 115.00 P 1.20 1.52 0.90 1.03 -0.59 46 952 6,177 -55
28MAR25 117.50 P 1.60 2.04 1.21 1.47 -0.75 46 368 1,804 -35
28MAR25 120.00 P 2.00 2.85 1.70 2.04 -0.90 45 1,163 6,425 +453
28MAR25 122.50 P 2.74 3.78 2.42 2.75 -1.05 45 2,089 6,467 +1,352
28MAR25 125.00 P 3.70 4.92 3.16 3.61 -1.19 45 981 6,405 -173
28MAR25 127.50 P 4.70 6.20 4.20 4.62 -1.38 45 905 4,127 +478
28MAR25 130.00 P 6.30 7.45 5.62 5.95 -1.50 46 1,215 6,056 +986
28MAR25 132.50 P 7.38 8.80 7.30 7.35 -1.71 46 50 2,123 -11
28MAR25 135.00 P 9.00 11.11 8.40 9.06 -1.74 47 58 3,671 -25
28MAR25 137.50 P 11.91 11.91 11.91 10.78 -1.81 48 1 2,383 0
28MAR25 140.00 P 14.00 14.85 12.77 12.74 -1.81 49 9 1,920 +6
28MAR25 142.50 P 0.00 0.00 0.00 14.71 -1.75 50 0 314 0
28MAR25 145.00 P 0.00 0.00 0.00 16.80 -2.00 51 0 39 0
28MAR25 147.50 P 0.00 0.00 0.00 18.94 -1.98 51 0 36 0
28MAR25 150.00 P 0.00 0.00 0.00 21.15 -2.01 52 0 384 0
28MAR25 152.50 P 0.00 0.00 0.00 23.43 -2.08 53 0 129 0
28MAR25 155.00 P 0.00 0.00 0.00 25.75 -2.01 54 0 1 0
28MAR25 157.50 P 0.00 0.00 0.00 27.76 -2.11 46 0 31 0
28MAR25 160.00 P 0.00 0.00 0.00 30.18 -2.11 46 0 99 0
28MAR25 162.50 P 0.00 0.00 0.00 32.63 -2.12 46 0 50 0
28MAR25 165.00 P 0.00 0.00 0.00 35.11 -2.10 46 0 159 0
28MAR25 167.50 P 0.00 0.00 0.00 37.60 -2.10 0 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 40.10 -2.10 0 0 0 0
28MAR25 172.50 P 0.00 0.00 0.00 42.60 -2.10 0 0 0 0
28MAR25 175.00 P 45.62 45.71 44.54 45.10 -2.10 0 90 90 +90
28MAR25 177.50 P 0.00 0.00 0.00 47.60 -2.10 0 0 10 0
28MAR25 180.00 P 0.00 0.00 0.00 50.10 -2.10 0 0 7,819 0
28MAR25 182.50 P 0.00 0.00 0.00 52.60 -2.10 0 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 55.10 -2.10 0 0 0 0
28MAR25 187.50 P 0.00 0.00 0.00 57.60 -2.10 0 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 60.10 -2.10 0 0 175 0
28MAR25 192.50 P 0.00 0.00 0.00 62.60 -2.10 0 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 65.10 -2.10 0 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 67.60 -2.10 0 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 70.10 -2.10 0 0 1,503 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 192 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 278 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 434 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 309 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 481 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,152 0
29APR25 70.00 P 0.16 0.16 0.10 0.01 0.00 55 60 1,238 +60
29APR25 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5,850 0
29APR25 75.00 P 0.15 0.15 0.15 0.01 0.00 49 30 8,910 0
29APR25 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4,758 0
29APR25 80.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 5,151 0
29APR25 82.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 19,814 0
29APR25 85.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 3,071 0
29APR25 87.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 2,522 0
29APR25 90.00 P 0.37 0.37 0.33 0.07 -0.06 42 68 3,260 +56
29APR25 92.50 P 0.00 0.00 0.00 0.12 -0.08 42 0 2,262 0
29APR25 95.00 P 0.45 0.45 0.41 0.19 -0.11 42 3 6,276 +2
29APR25 97.50 P 0.00 0.00 0.00 0.29 -0.15 42 0 6,582 0
29APR25 100.00 P 0.64 0.65 0.54 0.42 -0.21 42 188 1,698 -139
29APR25 102.50 P 0.81 0.83 0.69 0.60 -0.28 42 25 2,364 -6
29APR25 105.00 P 0.94 1.12 0.84 0.85 -0.28 42 46 3,683 +39
29APR25 107.50 P 1.27 1.30 1.11 1.09 -0.39 42 23 1,825 +16
29APR25 110.00 P 1.50 1.83 1.34 1.45 -0.50 42 252 3,396 +4
29APR25 112.50 P 1.70 2.40 1.70 1.91 -0.59 41 319 1,624 -49
29APR25 115.00 P 2.45 3.05 2.21 2.46 -0.66 41 129 4,773 +2
29APR25 117.50 P 3.23 3.80 2.83 3.08 -0.81 41 227 4,568 +30
29APR25 120.00 P 3.87 4.77 3.50 3.86 -0.88 41 1,400 6,353 +912
29APR25 122.50 P 4.74 5.61 4.44 4.71 -1.00 41 281 1,772 +85
29APR25 125.00 P 5.81 7.10 5.46 5.69 -1.11 41 150 2,274 -2
29APR25 127.50 P 6.94 8.17 6.50 6.90 -1.13 41 398 1,867 +62
29APR25 130.00 P 8.22 9.23 7.87 8.25 -1.35 42 212 1,361 +110
29APR25 132.50 P 9.91 9.97 9.35 9.71 -1.43 42 47 474 +5
29APR25 135.00 P 11.40 12.39 10.98 11.32 -1.53 43 32 901 +23
29APR25 137.50 P 13.88 13.88 12.98 12.98 -1.65 44 2 543 0
29APR25 140.00 P 0.00 0.00 0.00 14.78 -1.74 44 0 731 0
29APR25 142.50 P 0.00 0.00 0.00 16.61 -1.77 45 0 181 0
29APR25 145.00 P 0.00 0.00 0.00 18.55 -1.87 45 0 138 0
29APR25 147.50 P 0.00 0.00 0.00 20.55 -1.93 46 0 3 0
29APR25 150.00 P 0.00 0.00 0.00 22.66 -1.96 46 0 88 0
29APR25 152.50 P 0.00 0.00 0.00 24.82 -1.97 47 0 5 0
29APR25 155.00 P 0.00 0.00 0.00 27.05 -1.98 48 0 10 0
29APR25 157.50 P 0.00 0.00 0.00 29.26 -1.84 49 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 31.53 -1.93 49 0 0 0
29APR25 162.50 P 0.00 0.00 0.00 33.83 -1.99 50 0 0 0
29APR25 165.00 P 0.00 0.00 0.00 36.15 -2.01 51 0 0 0
29APR25 167.50 P 0.00 0.00 0.00 38.49 -1.97 51 0 0 0
29APR25 170.00 P 0.00 0.00 0.00 40.22 -2.08 42 0 0 0
29APR25 172.50 P 0.00 0.00 0.00 42.66 -2.09 42 0 0 0
29APR25 175.00 P 0.00 0.00 0.00 45.12 -2.10 42 0 0 0
29APR25 177.50 P 0.00 0.00 0.00 47.60 -2.10 0 0 0 0
29APR25 180.00 P 0.00 0.00 0.00 50.10 -2.10 0 0 12 0
29APR25 182.50 P 0.00 0.00 0.00 52.60 -2.10 0 0 0 0
29APR25 185.00 P 0.00 0.00 0.00 55.10 -2.10 0 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 57.60 -2.10 0 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 60.10 -2.10 0 0 0 0
29APR25 192.50 P 0.00 0.00 0.00 62.60 -2.10 0 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 65.10 -2.10 0 0 0 0
29APR25 197.50 P 0.00 0.00 0.00 67.60 -2.10 0 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 70.10 -2.10 0 0 1,195 0
29MAY25 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 442 0
29MAY25 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 246 0
29MAY25 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 139 0
29MAY25 72.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 184 0
29MAY25 75.00 P 0.30 0.30 0.25 0.02 -0.02 42 2 139 0
29MAY25 77.50 P 0.00 0.00 0.00 0.04 -0.03 43 0 143 0
29MAY25 80.00 P 0.00 0.00 0.00 0.06 -0.04 43 0 304 0
29MAY25 82.50 P 0.42 0.42 0.42 0.10 -0.05 43 21 629 +1
29MAY25 85.00 P 0.00 0.00 0.00 0.15 -0.09 43 0 447 0
29MAY25 87.50 P 0.54 0.54 0.54 0.23 -0.11 43 18 754 +18
29MAY25 90.00 P 0.63 0.66 0.63 0.33 -0.14 43 30 909 0
29MAY25 92.50 P 0.74 0.77 0.74 0.46 -0.20 43 31 1,063 0
29MAY25 95.00 P 0.85 0.85 0.85 0.64 -0.23 43 1 1,747 0
29MAY25 97.50 P 1.04 1.04 1.01 0.85 -0.30 43 97 1,204 +2
29MAY25 100.00 P 1.34 1.40 1.34 1.13 -0.27 43 12 2,048 +6
29MAY25 102.50 P 1.42 1.52 1.42 1.39 -0.38 43 7 482 -3
29MAY25 105.00 P 2.00 2.00 1.99 1.74 -0.50 42 31 1,792 +1
29MAY25 107.50 P 2.50 2.60 2.19 2.21 -0.52 42 13 599 +13
29MAY25 110.00 P 2.70 3.16 2.50 2.71 -0.65 42 49 3,869 +11
29MAY25 112.50 P 3.37 3.37 3.05 3.34 -0.68 42 21 583 0
29MAY25 115.00 P 3.80 4.64 3.80 4.00 -0.82 42 153 958 +93
29MAY25 117.50 P 4.73 5.36 4.73 4.80 -0.85 42 243 1,657 +22
29MAY25 120.00 P 5.67 6.06 5.62 5.64 -1.00 42 117 2,443 -18
29MAY25 122.50 P 7.37 7.37 6.59 6.62 -1.02 42 102 691 +94
29MAY25 125.00 P 7.74 8.60 7.33 7.73 -1.09 42 189 1,020 +93
29MAY25 127.50 P 8.78 8.79 8.78 8.89 -1.15 42 60 1,698 +60
29MAY25 130.00 P 10.15 11.49 10.15 10.26 -1.28 43 40 1,068 -4
29MAY25 132.50 P 0.00 0.00 0.00 11.79 -1.24 43 0 378 0
29MAY25 135.00 P 0.00 0.00 0.00 13.36 -1.37 44 0 2,374 0
29MAY25 137.50 P 0.00 0.00 0.00 15.00 -1.46 44 0 1,165 0
29MAY25 140.00 P 0.00 0.00 0.00 16.75 -1.48 45 0 626 0
29MAY25 142.50 P 0.00 0.00 0.00 18.50 -1.66 45 0 181 0
29MAY25 145.00 P 0.00 0.00 0.00 20.38 -1.69 45 0 3 0
29MAY25 147.50 P 0.00 0.00 0.00 22.27 -1.75 46 0 400 0
29MAY25 150.00 P 0.00 0.00 0.00 23.57 -1.83 43 0 123 0
29MAY25 152.50 P 0.00 0.00 0.00 25.53 -1.87 43 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 27.58 -1.91 43 0 0 0
29MAY25 157.50 P 0.00 0.00 0.00 29.67 -1.93 43 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 31.79 -1.98 43 0 0 0
29MAY25 162.50 P 0.00 0.00 0.00 33.99 -2.00 43 0 0 0
29MAY25 165.00 P 0.00 0.00 0.00 36.22 -2.00 43 0 0 0
29MAY25 167.50 P 0.00 0.00 0.00 38.49 -2.02 43 0 0 0
29MAY25 170.00 P 0.00 0.00 0.00 40.78 -2.05 43 0 30 0
29MAY25 172.50 P 0.00 0.00 0.00 43.11 -2.05 43 0 0 0
29MAY25 175.00 P 0.00 0.00 0.00 45.47 -2.07 43 0 0 0
29MAY25 177.50 P 0.00 0.00 0.00 47.86 -2.08 43 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 50.26 -2.09 43 0 0 0
29MAY25 182.50 P 0.00 0.00 0.00 52.69 -2.10 43 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 55.15 -2.09 43 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 57.62 -2.09 43 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 60.10 -2.10 0 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 62.60 -2.10 0 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 65.10 -2.10 0 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 67.60 -2.10 0 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 70.10 -2.10 0 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,001 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 754 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 762 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,135 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,218 0
27JUN25 60.00 P 0.23 0.23 0.20 0.01 0.00 47 56 1,203 +56
27JUN25 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,124 0
27JUN25 65.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 8,382 0
27JUN25 67.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 1,980 0
27JUN25 70.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 27,956 0
27JUN25 72.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 5,367 0
27JUN25 75.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 10,830 0
27JUN25 77.50 P 0.00 0.00 0.00 0.14 -0.03 43 0 5,827 0
27JUN25 80.00 P 0.00 0.00 0.00 0.20 -0.05 43 0 8,934 0
27JUN25 82.50 P 0.63 0.63 0.63 0.29 -0.06 43 15 23,675 0
27JUN25 85.00 P 0.73 0.73 0.73 0.41 -0.08 43 15 9,813 0
27JUN25 87.50 P 0.00 0.00 0.00 0.55 -0.11 43 0 6,424 0
27JUN25 90.00 P 0.00 0.00 0.00 0.74 -0.12 43 0 7,229 0
27JUN25 92.50 P 0.00 0.00 0.00 0.97 -0.17 43 0 2,284 0
27JUN25 95.00 P 0.00 0.00 0.00 1.19 -0.20 43 0 7,950 0
27JUN25 97.50 P 0.00 0.00 0.00 1.49 -0.23 42 0 7,400 0
27JUN25 100.00 P 1.95 2.02 1.70 1.86 -0.27 42 368 15,455 +132
27JUN25 102.50 P 2.29 2.29 2.20 2.30 -0.32 42 5 4,127 +2
27JUN25 105.00 P 2.68 2.96 2.66 2.79 -0.38 42 163 6,362 0
27JUN25 107.50 P 3.48 3.48 3.10 3.38 -0.42 42 66 2,773 +66
27JUN25 110.00 P 3.86 3.86 3.80 4.01 -0.48 42 68 4,955 0
27JUN25 112.50 P 4.82 4.82 4.22 4.74 -0.55 42 114 1,837 +2
27JUN25 115.00 P 4.99 5.78 4.99 5.54 -0.58 42 279 1,051 +144
27JUN25 117.50 P 5.98 7.05 5.98 6.41 -0.69 42 556 987 +271
27JUN25 120.00 P 7.30 7.98 6.82 7.39 -0.70 42 1,085 9,048 +479
27JUN25 122.50 P 8.50 8.50 8.50 8.38 -0.85 42 1 3,296 0
27JUN25 125.00 P 10.18 10.52 9.89 9.55 -0.85 42 141 4,992 +130
27JUN25 127.50 P 11.65 11.65 11.65 10.74 -1.00 42 64 1,210 +64
27JUN25 130.00 P 12.20 12.28 12.10 12.11 -1.10 42 4 2,651 +1
27JUN25 132.50 P 13.80 13.80 13.80 13.65 -1.10 42 1 776 0
27JUN25 135.00 P 0.00 0.00 0.00 15.18 -1.29 43 0 849 0
27JUN25 137.50 P 16.64 16.64 16.64 16.82 -1.35 43 56 342 +56
27JUN25 140.00 P 20.20 20.20 20.20 18.58 -1.33 43 1 10,860 0
27JUN25 142.50 P 0.00 0.00 0.00 20.45 -1.42 44 0 266 0
27JUN25 145.00 P 0.00 0.00 0.00 22.21 -1.60 44 0 3,540 0
27JUN25 147.50 P 0.00 0.00 0.00 24.12 -1.54 45 0 2 0
27JUN25 150.00 P 28.00 28.00 28.00 26.08 -1.60 45 1 337 +1
27JUN25 152.50 P 0.00 0.00 0.00 28.07 -0.86 45 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 29.35 -1.59 43 0 2 0
27JUN25 157.50 P 0.00 0.00 0.00 31.36 -1.65 43 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 33.43 -1.65 43 0 46 0
27JUN25 162.50 P 0.00 0.00 0.00 35.50 -1.70 43 0 2 0
27JUN25 165.00 P 0.00 0.00 0.00 37.62 -1.76 43 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 39.80 -1.76 43 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 41.98 -1.78 43 0 0 0
27JUN25 172.50 P 0.00 0.00 0.00 44.18 -1.85 43 0 0 0
27JUN25 175.00 P 0.00 0.00 0.00 46.45 -1.85 43 0 0 0
27JUN25 177.50 P 0.00 0.00 0.00 48.72 -1.86 43 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 51.00 -1.91 43 0 0 0
27JUN25 182.50 P 0.00 0.00 0.00 53.33 -1.93 43 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 55.68 -1.93 43 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 58.03 -1.97 43 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 60.41 -2.00 43 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 62.82 -2.01 43 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 65.24 -2.02 43 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 67.67 -2.06 43 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 70.13 -2.07 43 0 0 0
29SEP25 55.00 P 0.35 0.35 0.35 0.02 -0.01 41 1 1,265 +1
29SEP25 57.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 815 0
29SEP25 60.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 4,764 0
29SEP25 62.50 P 0.00 0.00 0.00 0.08 -0.02 41 0 619 0
29SEP25 65.00 P 0.50 0.51 0.50 0.12 -0.03 41 215 901 0
29SEP25 67.50 P 0.00 0.00 0.00 0.17 -0.03 41 0 933 0
29SEP25 70.00 P 0.74 0.74 0.73 0.25 -0.04 41 375 1,141 +200
29SEP25 72.50 P 0.00 0.00 0.00 0.32 -0.07 41 0 11,904 0
29SEP25 75.00 P 0.00 0.00 0.00 0.44 -0.08 41 0 8,657 0
29SEP25 77.50 P 0.00 0.00 0.00 0.57 -0.11 41 0 3,556 0
29SEP25 80.00 P 1.01 1.01 1.01 0.78 -0.10 41 2 4,623 -2
29SEP25 82.50 P 0.00 0.00 0.00 0.98 -0.17 41 0 1,631 0
29SEP25 85.00 P 0.00 0.00 0.00 1.21 -0.22 41 0 5,930 0
29SEP25 87.50 P 1.73 1.73 1.60 1.53 -0.21 41 130 1,993 0
29SEP25 90.00 P 1.82 1.82 1.82 1.78 -0.25 41 65 5,161 0
29SEP25 92.50 P 0.00 0.00 0.00 2.15 -0.28 41 0 2,214 0
29SEP25 95.00 P 0.00 0.00 0.00 2.58 -0.34 41 0 5,374 0
29SEP25 97.50 P 3.05 3.14 3.05 3.07 -0.35 40 4 3,543 +3
29SEP25 100.00 P 3.58 3.58 3.58 3.57 -0.46 40 2 3,831 0
29SEP25 102.50 P 4.21 4.21 3.84 4.22 -0.46 40 2 1,235 0
29SEP25 105.00 P 4.99 4.99 4.93 4.86 -0.50 40 90 1,251 +90
29SEP25 107.50 P 0.00 0.00 0.00 5.58 -0.60 40 0 699 0
29SEP25 110.00 P 6.00 6.95 5.93 6.39 -0.60 40 193 6,164 +103
29SEP25 112.50 P 7.28 7.28 7.28 7.21 -0.69 40 1,001 1,783 +1,000
29SEP25 115.00 P 0.00 0.00 0.00 8.15 -0.75 40 2,000 5,260 +2,000
29SEP25 117.50 P 0.00 0.00 0.00 9.15 -0.75 40 0 2,067 0
29SEP25 120.00 P 10.00 10.14 9.82 10.15 -0.86 40 2,053 10,621 +2,052
29SEP25 122.50 P 12.06 12.06 11.59 11.29 -0.91 40 61 2,694 0
29SEP25 125.00 P 13.50 13.50 12.85 12.48 -0.98 40 82 1,832 +21
29SEP25 127.50 P 0.00 0.00 0.00 13.79 -0.99 40 0 1,112 0
29SEP25 130.00 P 0.00 0.00 0.00 15.34 -1.01 41 0 1,182 0
29SEP25 132.50 P 0.00 0.00 0.00 16.73 -1.17 41 0 246 0
29SEP25 135.00 P 0.00 0.00 0.00 18.32 -1.22 41 0 3,531 0
29SEP25 137.50 P 0.00 0.00 0.00 19.97 -1.21 41 0 633 0
29SEP25 140.00 P 0.00 0.00 0.00 21.63 -1.08 41 0 129 0
29SEP25 142.50 P 0.00 0.00 0.00 23.27 -1.08 42 0 192 0
29SEP25 145.00 P 0.00 0.00 0.00 24.68 -1.41 41 0 17 0
29SEP25 147.50 P 0.00 0.00 0.00 26.44 -1.45 41 0 0 0
29SEP25 150.00 P 0.00 0.00 0.00 28.24 -1.45 41 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 30.05 -1.46 41 0 1 0
29SEP25 155.00 P 0.00 0.00 0.00 31.87 -1.58 41 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 33.82 -1.59 41 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 35.78 -1.60 41 0 102 0
29SEP25 162.50 P 0.00 0.00 0.00 37.75 -1.61 41 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 39.73 -1.71 41 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 41.82 -1.72 41 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 43.91 -1.73 41 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 46.02 -1.74 41 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 48.13 -1.80 41 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 50.31 -1.83 41 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 52.51 -1.84 41 0 0 0
29SEP25 182.50 P 0.00 0.00 0.00 54.72 -1.84 41 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 56.94 -1.86 41 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 59.18 -1.91 41 0 0 0
29SEP25 190.00 P 0.00 0.00 0.00 61.48 -1.91 41 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 63.77 -1.93 41 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 66.08 -1.93 41 0 0 0
29SEP25 197.50 P 0.00 0.00 0.00 68.40 -1.95 41 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 70.74 -1.98 41 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 563 0
30DEC25 57.50 P 0.00 0.00 0.00 0.14 -0.03 41 0 368 0
30DEC25 60.00 P 0.74 0.74 0.74 0.19 -0.05 41 2 881 0
30DEC25 62.50 P 0.00 0.00 0.00 0.27 -0.06 41 0 209 0
30DEC25 65.00 P 0.86 0.86 0.86 0.35 -0.09 41 1 253 0
30DEC25 67.50 P 0.00 0.00 0.00 0.48 -0.09 41 0 311 0
30DEC25 70.00 P 0.00 0.00 0.00 0.61 -0.13 41 0 3,535 0
30DEC25 72.50 P 0.00 0.00 0.00 0.79 -0.15 41 0 904 0
30DEC25 75.00 P 1.16 1.41 1.16 1.02 -0.14 41 154 1,411 0
30DEC25 77.50 P 0.00 0.00 0.00 1.23 -0.21 41 0 941 0
30DEC25 80.00 P 1.82 1.82 1.74 1.51 -0.22 41 67 1,197 -2
30DEC25 82.50 P 2.14 2.19 2.14 1.81 -0.31 41 329 1,266 +329
30DEC25 85.00 P 2.35 2.35 2.15 2.20 -0.31 41 24 574 +3
30DEC25 87.50 P 0.00 0.00 0.00 2.59 -0.37 41 0 959 0
30DEC25 90.00 P 0.00 0.00 0.00 3.06 -0.42 41 0 1,578 0
30DEC25 92.50 P 0.00 0.00 0.00 3.58 -0.43 41 0 544 0
30DEC25 95.00 P 3.83 4.20 3.69 4.11 -0.53 41 15 377 0
30DEC25 97.50 P 0.00 0.00 0.00 4.77 -0.55 41 0 656 0
30DEC25 100.00 P 5.33 5.42 5.29 5.28 -0.54 40 3 1,374 +1
30DEC25 102.50 P 0.00 0.00 0.00 5.94 -0.67 40 0 1,117 0
30DEC25 105.00 P 0.00 0.00 0.00 6.75 -0.68 40 0 1,321 0
30DEC25 107.50 P 0.00 0.00 0.00 7.57 -0.70 40 0 626 0
30DEC25 110.00 P 8.05 8.05 7.93 8.41 -0.80 40 81 2,410 +63
30DEC25 112.50 P 0.00 0.00 0.00 9.37 -0.85 40 0 2,660 0
30DEC25 115.00 P 10.19 10.25 10.19 10.38 -0.85 40 130 6,588 +61
30DEC25 117.50 P 11.15 11.80 11.15 11.39 -0.90 40 80 632 +64
30DEC25 120.00 P 12.38 12.38 12.12 12.47 -1.02 40 19 3,080 0
30DEC25 122.50 P 0.00 0.00 0.00 13.67 -1.03 40 0 1,249 0
30DEC25 125.00 P 15.50 15.50 15.50 14.88 -1.03 40 2 1,337 +2
30DEC25 127.50 P 0.00 0.00 0.00 16.15 -1.14 40 0 833 0
30DEC25 130.00 P 0.00 0.00 0.00 17.59 -1.16 40 0 1,041 0
30DEC25 132.50 P 0.00 0.00 0.00 19.12 -1.06 40 0 442 0
30DEC25 135.00 P 0.00 0.00 0.00 20.75 -1.20 41 0 691 0
30DEC25 137.50 P 22.00 22.60 22.00 22.26 -1.38 41 16 632 +16
30DEC25 140.00 P 24.20 24.20 24.12 23.87 -1.41 41 4 199 0
30DEC25 142.50 P 0.00 0.00 0.00 25.50 -1.42 41 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 27.14 -1.43 41 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 28.79 -1.47 41 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 30.51 -1.56 41 0 1 0
30DEC25 152.50 P 0.00 0.00 0.00 32.31 -1.58 41 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 34.13 -1.59 41 0 6 0
30DEC25 157.50 P 0.00 0.00 0.00 35.96 -1.60 41 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 37.80 -1.68 41 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 39.74 -1.71 41 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 41.71 -1.73 41 0 2 0
30DEC25 167.50 P 0.00 0.00 0.00 43.70 -1.73 41 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 45.69 -1.75 41 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 47.70 -1.80 41 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 49.78 -1.83 41 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 51.89 -1.84 41 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 54.01 -1.85 41 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 56.14 -1.86 41 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 58.28 -1.88 41 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 60.45 -1.93 41 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 62.68 -1.93 41 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 64.91 -1.93 41 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 67.14 -1.95 41 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 69.39 -1.95 41 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 71.65 -1.97 41 0 1 0
30MAR26 105.00 P 8.52 8.64 7.75 8.27 -0.81 40 657 678 +657
30MAR26 107.50 P 0.00 0.00 0.00 9.11 -0.90 40 0 74 0
30MAR26 110.00 P 0.00 0.00 0.00 10.06 -0.97 40 0 5 0
30MAR26 112.50 P 0.00 0.00 0.00 11.07 -0.98 40 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 12.09 -1.00 40 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 13.27 -0.97 40 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 14.29 -1.16 39 0 211 0
30MAR26 122.50 P 0.00 0.00 0.00 15.50 -1.17 39 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 16.73 -1.20 39 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 18.12 -1.25 40 0 52 0
30MAR26 130.00 P 21.00 21.00 21.00 19.58 -1.28 40 2 104 +2
30MAR26 132.50 P 0.00 0.00 0.00 21.12 -1.29 40 0 46 0
30MAR26 135.00 P 0.00 0.00 0.00 22.65 -1.32 40 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 24.34 -1.33 41 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 25.73 -1.57 40 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 27.36 -1.58 40 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 29.01 -1.59 40 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 30.66 -1.61 40 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 32.33 -1.62 40 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 34.03 -1.73 40 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 35.85 -1.74 40 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 37.68 -1.75 40 0 0 0
TOTAL PUT 42,178 904,007 +18,691
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$ 4.96
28MAR25 3.00 C 0.00 0.00 0.00 1.97 +0.23 84 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.87 +0.23 78 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.77 +0.23 72 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.67 +0.23 67 0 5 0
28MAR25 3.40 C 0.00 0.00 0.00 1.57 +0.23 61 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.47 +0.23 55 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.37 +0.23 50 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.27 +0.23 44 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.17 +0.23 39 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.07 +0.22 32 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.97 +0.22 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.88 +0.22 45 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.78 +0.21 40 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.69 +0.20 42 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.61 +0.20 45 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.52 +0.18 42 0 19 0
28MAR25 4.60 C 0.00 0.00 0.00 0.43 +0.15 39 0 0 0
28MAR25 4.70 C 0.22 0.22 0.22 0.37 +0.15 42 16 47 0
28MAR25 4.80 C 0.00 0.00 0.00 0.30 +0.12 41 0 64 0
28MAR25 4.90 C 0.20 0.22 0.20 0.25 +0.11 42 8 112 +2
28MAR25 5.00 C 0.18 0.22 0.18 0.20 +0.09 42 35 165 0
28MAR25 5.25 C 0.10 0.11 0.10 0.11 +0.06 43 4 186 +2
28MAR25 5.50 C 0.06 0.06 0.06 0.06 +0.04 45 202 251 -178
28MAR25 5.75 C 0.00 0.00 0.00 0.03 +0.02 45 0 162 0
28MAR25 6.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 130 0
28MAR25 6.25 C 0.01 0.01 0.01 0.01 0.00 50 5 49 +5
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 139 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 154 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.58 +0.23 0 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.48 +0.22 0 0 1 0
29APR25 3.60 C 0.00 0.00 0.00 1.39 +0.23 44 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.29 +0.22 40 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.19 +0.21 37 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.10 +0.21 40 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.01 +0.21 40 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 0.92 +0.20 40 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.84 +0.20 41 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.75 +0.18 39 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.68 +0.18 41 0 160 0
29APR25 4.50 C 0.00 0.00 0.00 0.60 +0.15 40 0 160 0
29APR25 4.60 C 0.00 0.00 0.00 0.54 +0.15 41 0 26 0
29APR25 4.70 C 0.00 0.00 0.00 0.46 +0.13 39 0 15 0
29APR25 4.80 C 0.00 0.00 0.00 0.41 +0.13 40 0 30 0
29APR25 4.90 C 0.00 0.00 0.00 0.35 +0.10 39 0 97 0
29APR25 5.00 C 0.00 0.00 0.00 0.30 +0.09 39 0 87 0
29APR25 5.25 C 0.22 0.22 0.22 0.21 +0.07 41 4 205 0
29APR25 5.50 C 0.15 0.15 0.15 0.14 +0.05 41 53 556 0
29APR25 5.75 C 0.07 0.10 0.07 0.09 +0.04 41 7 117 0
29APR25 6.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 162 0
29APR25 6.25 C 0.00 0.00 0.00 0.04 +0.02 43 0 20 0
29APR25 6.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 20 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29MAY25 3.60 C 0.00 0.00 0.00 1.41 +0.22 41 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.32 +0.22 41 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.22 +0.21 38 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.14 +0.21 41 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.05 +0.20 40 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.97 +0.20 40 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.89 +0.19 40 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.81 +0.18 40 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.74 +0.17 40 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.67 +0.16 40 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.60 +0.14 39 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.54 +0.13 39 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.48 +0.12 39 0 520 0
29MAY25 4.90 C 0.00 0.00 0.00 0.43 +0.11 39 0 535 0
29MAY25 5.00 C 0.00 0.00 0.00 0.38 +0.10 39 0 365 0
29MAY25 5.25 C 0.00 0.00 0.00 0.29 +0.09 40 0 365 0
29MAY25 5.50 C 0.00 0.00 0.00 0.21 +0.07 40 0 57 0
29MAY25 5.75 C 0.14 0.14 0.14 0.15 +0.05 41 2 56 0
29MAY25 6.00 C 0.00 0.00 0.00 0.10 +0.03 40 0 150 0
29MAY25 6.25 C 0.00 0.00 0.00 0.07 +0.03 40 0 45 0
29MAY25 6.50 C 0.00 0.00 0.00 0.05 +0.02 41 0 20 0
29MAY25 6.75 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.80 +0.22 30 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.71 +0.22 40 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.61 +0.22 36 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.52 +0.22 39 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.43 +0.21 40 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.34 +0.21 40 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.25 +0.20 39 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.16 +0.19 38 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.08 +0.19 39 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.00 +0.18 39 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.92 +0.17 38 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.85 +0.17 39 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.78 +0.15 39 0 10 0
27JUN25 4.50 C 0.00 0.00 0.00 0.71 +0.14 39 0 11 0
27JUN25 4.60 C 0.00 0.00 0.00 0.66 +0.14 40 0 15 0
27JUN25 4.70 C 0.00 0.00 0.00 0.60 +0.13 40 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.55 +0.13 40 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.49 +0.11 39 0 21 0
27JUN25 5.00 C 0.00 0.00 0.00 0.44 +0.10 39 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.34 +0.09 40 0 10 0
27JUN25 5.50 C 0.00 0.00 0.00 0.26 +0.08 40 0 11 0
27JUN25 5.75 C 0.00 0.00 0.00 0.19 +0.06 39 0 27 0
27JUN25 6.00 C 0.00 0.00 0.00 0.14 +0.04 39 0 18 0
27JUN25 6.25 C 0.00 0.00 0.00 0.10 +0.03 39 0 15 0
27JUN25 6.50 C 0.11 0.11 0.11 0.07 +0.02 39 6 6 +6
27JUN25 6.75 C 0.00 0.00 0.00 0.05 +0.02 39 0 5 0
27JUN25 7.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 15 0
27JUN25 7.25 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP25 3.40 C 0.00 0.00 0.00 1.64 +0.21 39 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.55 +0.20 38 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.47 +0.20 39 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.39 +0.20 39 0 25 0
29SEP25 3.80 C 0.00 0.00 0.00 1.31 +0.19 39 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.23 +0.18 39 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.16 +0.18 39 0 79 0
29SEP25 4.10 C 0.00 0.00 0.00 1.08 +0.17 38 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.02 +0.17 39 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.95 +0.16 39 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.89 +0.15 39 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.83 +0.14 39 0 10 0
29SEP25 4.60 C 0.00 0.00 0.00 0.77 +0.13 39 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.72 +0.13 39 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.67 +0.12 39 0 1 0
29SEP25 4.90 C 0.00 0.00 0.00 0.62 +0.11 39 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.58 +0.11 39 0 15 0
29SEP25 5.25 C 0.00 0.00 0.00 0.48 +0.10 39 0 13 0
29SEP25 5.50 C 0.00 0.00 0.00 0.39 +0.08 39 0 10 0
29SEP25 5.75 C 0.00 0.00 0.00 0.32 +0.07 39 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.26 +0.06 39 0 150 0
29SEP25 6.25 C 0.00 0.00 0.00 0.21 +0.05 39 0 300 0
29SEP25 6.50 C 0.00 0.00 0.00 0.17 +0.04 39 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.14 +0.04 39 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.11 +0.03 39 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 15 0
29SEP25 7.75 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 3 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.70 +0.20 39 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.62 +0.20 39 0 20 0
30DEC25 3.60 C 0.00 0.00 0.00 1.54 +0.19 39 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.47 +0.19 39 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.39 +0.18 38 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.32 +0.17 38 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.26 +0.17 39 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.19 +0.16 39 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.13 +0.16 39 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.07 +0.16 39 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.01 +0.15 39 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.96 +0.15 39 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.90 +0.13 39 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.85 +0.13 39 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.81 +0.13 39 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.76 +0.12 39 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.72 +0.12 39 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.61 +0.10 39 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.53 +0.09 39 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.45 +0.08 39 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.38 +0.07 39 0 8 0
30DEC25 6.25 C 0.00 0.00 0.00 0.33 +0.07 39 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.28 +0.06 39 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.24 +0.05 39 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.20 +0.04 39 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.17 +0.04 39 0 10 0
30MAR26 3.60 C 0.00 0.00 0.00 1.62 +0.19 39 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.55 +0.18 39 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.48 +0.17 39 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.42 +0.18 39 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.35 +0.17 39 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.29 +0.16 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.23 +0.16 39 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.18 +0.16 39 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.12 +0.15 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.06 +0.14 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.02 +0.14 39 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.97 +0.14 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.92 +0.13 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.87 +0.12 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.83 +0.12 39 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.73 +0.11 39 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.64 +0.10 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.56 +0.08 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.50 +0.09 39 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.43 +0.07 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.38 +0.07 39 0 0 0
TOTAL CALL 342 6,228 -163
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 62 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 69 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 -0.01 45 0 175 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 -0.02 41 0 55 0
28MAR25 4.30 P 0.03 0.03 0.02 0.02 -0.02 42 20 475 -5
28MAR25 4.40 P 0.03 0.03 0.03 0.03 -0.03 41 10 141 0
28MAR25 4.50 P 0.05 0.05 0.05 0.05 -0.04 43 6 385 0
28MAR25 4.60 P 0.12 0.12 0.07 0.07 -0.06 42 21 165 +7
28MAR25 4.70 P 0.00 0.00 0.00 0.10 -0.08 42 0 369 0
28MAR25 4.80 P 0.00 0.00 0.00 0.14 -0.10 43 0 153 0
28MAR25 4.90 P 0.00 0.00 0.00 0.19 -0.11 45 0 154 0
28MAR25 5.00 P 0.00 0.00 0.00 0.24 -0.13 45 0 92 0
28MAR25 5.25 P 0.00 0.00 0.00 0.40 -0.16 45 0 19 0
28MAR25 5.50 P 0.00 0.00 0.00 0.59 -0.19 45 0 2 0
28MAR25 5.75 P 0.00 0.00 0.00 0.82 -0.20 49 0 2 0
28MAR25 6.00 P 0.00 0.00 0.00 1.04 -0.23 0 0 1 0
28MAR25 6.25 P 0.00 0.00 0.00 1.29 -0.23 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.54 -0.23 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.79 -0.23 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.04 -0.23 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.29 -0.23 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.54 -0.23 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.79 -0.23 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.04 -0.23 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 3.29 -0.23 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.54 -0.23 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.79 -0.23 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 4.04 -0.23 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 -0.01 42 0 46 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 -0.02 39 0 50 0
29APR25 3.90 P 0.00 0.00 0.00 0.02 -0.02 41 0 5 0
29APR25 4.00 P 0.04 0.04 0.04 0.03 -0.02 42 12 30 +12
29APR25 4.10 P 0.00 0.00 0.00 0.04 -0.03 41 0 140 0
29APR25 4.20 P 0.00 0.00 0.00 0.05 -0.04 40 0 89 0
29APR25 4.30 P 0.00 0.00 0.00 0.07 -0.05 41 0 140 0
29APR25 4.40 P 0.14 0.14 0.14 0.09 -0.06 40 2 207 0
29APR25 4.50 P 0.00 0.00 0.00 0.11 -0.07 39 0 349 0
29APR25 4.60 P 0.14 0.14 0.14 0.14 -0.08 39 5 57 +5
29APR25 4.70 P 0.00 0.00 0.00 0.18 -0.09 40 0 119 0
29APR25 4.80 P 0.00 0.00 0.00 0.23 -0.10 41 0 60 0
29APR25 4.90 P 0.00 0.00 0.00 0.28 -0.10 42 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.33 -0.13 41 0 36 0
29APR25 5.25 P 0.00 0.00 0.00 0.48 -0.15 42 0 22 0
29APR25 5.50 P 0.00 0.00 0.00 0.67 -0.16 44 0 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.87 -0.18 44 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.07 -0.21 41 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.30 -0.22 40 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.54 -0.23 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.79 -0.23 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 2.04 -0.23 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.29 -0.23 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 104 0
29MAY25 4.10 P 0.00 0.00 0.00 0.07 -0.04 40 0 5 0
29MAY25 4.20 P 0.00 0.00 0.00 0.09 -0.04 40 0 1 0
29MAY25 4.30 P 0.00 0.00 0.00 0.11 -0.05 40 0 22 0
29MAY25 4.40 P 0.00 0.00 0.00 0.13 -0.06 39 0 25 0
29MAY25 4.50 P 0.00 0.00 0.00 0.16 -0.08 39 0 97 0
29MAY25 4.60 P 0.00 0.00 0.00 0.21 -0.07 41 0 15 0
29MAY25 4.70 P 0.00 0.00 0.00 0.24 -0.09 39 0 15 0
29MAY25 4.80 P 0.00 0.00 0.00 0.28 -0.10 39 0 535 0
29MAY25 4.90 P 0.00 0.00 0.00 0.33 -0.11 39 0 575 0
29MAY25 5.00 P 0.00 0.00 0.00 0.39 -0.12 40 0 370 0
29MAY25 5.25 P 0.00 0.00 0.00 0.54 -0.13 41 0 350 0
29MAY25 5.50 P 0.00 0.00 0.00 0.72 -0.14 42 0 2 0
29MAY25 5.75 P 0.00 0.00 0.00 0.91 -0.16 42 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.10 -0.20 40 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.32 -0.21 39 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.55 -0.22 38 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.79 -0.23 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 2.04 -0.23 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.29 -0.23 0 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 -0.01 38 0 20 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 -0.02 36 0 10 0
27JUN25 3.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.04 -0.02 39 0 15 0
27JUN25 3.80 P 0.00 0.00 0.00 0.05 -0.03 38 0 32 0
27JUN25 3.90 P 0.00 0.00 0.00 0.07 -0.04 39 0 5 0
27JUN25 4.00 P 0.00 0.00 0.00 0.08 -0.05 38 0 40 0
27JUN25 4.10 P 0.00 0.00 0.00 0.10 -0.06 38 0 30 0
27JUN25 4.20 P 0.00 0.00 0.00 0.13 -0.06 39 0 87 0
27JUN25 4.30 P 0.00 0.00 0.00 0.16 -0.06 39 0 110 0
27JUN25 4.40 P 0.00 0.00 0.00 0.19 -0.07 39 0 15 0
27JUN25 4.50 P 0.00 0.00 0.00 0.22 -0.08 39 0 120 0
27JUN25 4.60 P 0.00 0.00 0.00 0.27 -0.07 40 0 87 0
27JUN25 4.70 P 0.30 0.30 0.30 0.30 -0.10 38 15 45 +15
27JUN25 4.80 P 0.00 0.00 0.00 0.35 -0.10 39 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.40 -0.11 39 0 32 0
27JUN25 5.00 P 0.45 0.45 0.45 0.45 -0.14 38 15 30 +15
27JUN25 5.25 P 0.00 0.00 0.00 0.61 -0.14 39 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.79 -0.15 40 0 2 0
27JUN25 5.75 P 0.00 0.00 0.00 0.98 -0.16 41 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.16 -0.19 39 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.37 -0.20 39 0 15 0
27JUN25 6.50 P 0.00 0.00 0.00 1.59 -0.21 38 0 45 0
27JUN25 6.75 P 0.00 0.00 0.00 1.82 -0.21 39 0 15 0
27JUN25 7.00 P 0.00 0.00 0.00 2.05 -0.22 38 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.29 -0.23 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.54 -0.23 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.79 -0.23 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.04 -0.23 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 3.29 -0.23 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.54 -0.23 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.79 -0.23 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 4.04 -0.23 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.07 -0.03 39 0 3 0
29SEP25 3.60 P 0.00 0.00 0.00 0.08 -0.04 38 0 15 0
29SEP25 3.70 P 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.12 -0.05 39 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.14 -0.05 38 0 1 0
29SEP25 4.00 P 0.00 0.00 0.00 0.17 -0.06 39 0 6 0
29SEP25 4.10 P 0.00 0.00 0.00 0.20 -0.06 39 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.23 -0.07 39 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.26 -0.08 38 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.30 -0.08 39 0 15 0
29SEP25 4.50 P 0.00 0.00 0.00 0.34 -0.09 39 0 20 0
29SEP25 4.60 P 0.00 0.00 0.00 0.38 -0.10 39 0 62 0
29SEP25 4.70 P 0.00 0.00 0.00 0.43 -0.10 39 0 15 0
29SEP25 4.80 P 0.00 0.00 0.00 0.48 -0.11 39 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.53 -0.11 39 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.59 -0.12 39 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.73 -0.14 39 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.89 -0.16 38 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.07 -0.17 39 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.26 -0.18 39 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.46 -0.18 39 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.67 -0.19 39 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.89 -0.19 39 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.11 -0.20 39 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.34 -0.20 39 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.57 -0.21 39 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.80 -0.22 38 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.04 -0.23 0 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.29 -0.23 0 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.54 -0.23 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.79 -0.23 0 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 4.04 -0.23 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.10 -0.03 39 0 12 0
30DEC25 3.50 P 0.00 0.00 0.00 0.12 -0.03 39 0 15 0
30DEC25 3.60 P 0.00 0.00 0.00 0.14 -0.04 39 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.16 -0.04 39 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.18 -0.05 38 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.21 -0.06 39 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.24 -0.06 39 0 3 0
30DEC25 4.10 P 0.00 0.00 0.00 0.27 -0.07 38 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.31 -0.07 39 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.35 -0.07 39 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.39 -0.08 39 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.43 -0.09 39 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.47 -0.10 39 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.52 -0.10 39 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.57 -0.11 39 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.62 -0.12 39 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 0.68 -0.11 39 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.82 -0.14 39 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.99 -0.14 39 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.16 -0.15 39 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.34 -0.17 39 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.53 -0.18 39 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.73 -0.19 39 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.94 -0.19 39 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.16 -0.19 39 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.38 -0.20 39 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.18 -0.05 39 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.21 -0.05 39 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.27 -0.06 39 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.30 -0.06 39 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.34 -0.07 39 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.37 -0.08 39 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.41 -0.08 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.46 -0.08 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.50 -0.09 39 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.55 -0.09 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.60 -0.09 39 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.65 -0.10 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.70 -0.11 39 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.76 -0.11 39 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.90 -0.13 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.06 -0.13 39 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.23 -0.15 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.41 -0.15 39 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.59 -0.17 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.79 -0.17 39 0 0 0
TOTAL PUT 106 6,987 +49
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$ 5.46
28MAR25 1.85 C 0.00 0.00 0.00 3.61 +0.16 0 0 9 0
28MAR25 1.90 C 0.00 0.00 0.00 3.56 +0.15 0 0 13 0
28MAR25 1.95 C 0.00 0.00 0.00 3.51 +0.15 0 0 6 0
28MAR25 2.00 C 0.00 0.00 0.00 3.47 +0.16 173 0 6 0
28MAR25 2.10 C 0.00 0.00 0.00 3.37 +0.16 164 0 5 0
28MAR25 2.20 C 0.00 0.00 0.00 3.27 +0.16 155 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 3.17 +0.16 147 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 3.07 +0.16 139 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 2.97 +0.16 132 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 2.87 +0.16 124 0 3 0
28MAR25 2.70 C 0.00 0.00 0.00 2.77 +0.16 117 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 2.67 +0.16 111 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 2.57 +0.16 104 0 7 0
28MAR25 3.00 C 0.00 0.00 0.00 2.47 +0.16 98 0 60 0
28MAR25 3.10 C 0.00 0.00 0.00 2.37 +0.16 92 0 90 0
28MAR25 3.20 C 0.00 0.00 0.00 2.27 +0.16 86 0 67 0
28MAR25 3.30 C 0.00 0.00 0.00 2.17 +0.16 80 0 31 0
28MAR25 3.40 C 0.00 0.00 0.00 2.07 +0.16 74 0 1 0
28MAR25 3.50 C 0.00 0.00 0.00 1.97 +0.15 68 0 142 0
28MAR25 3.60 C 0.00 0.00 0.00 1.87 +0.15 63 0 90 0
28MAR25 3.70 C 0.00 0.00 0.00 1.78 +0.16 82 0 230 0
28MAR25 3.80 C 0.00 0.00 0.00 1.68 +0.15 77 0 619 0
28MAR25 3.90 C 0.00 0.00 0.00 1.58 +0.14 72 0 74 0
28MAR25 4.00 C 0.00 0.00 0.00 1.49 +0.13 77 0 1,127 0
28MAR25 4.10 C 0.00 0.00 0.00 1.40 +0.13 78 0 1,360 0
28MAR25 4.20 C 0.00 0.00 0.00 1.30 +0.13 73 0 195 0
28MAR25 4.30 C 0.00 0.00 0.00 1.22 +0.12 77 0 181 0
28MAR25 4.40 C 0.00 0.00 0.00 1.15 +0.14 83 0 253 0
28MAR25 4.50 C 0.00 0.00 0.00 1.08 +0.14 86 0 2,096 0
28MAR25 4.60 C 0.00 0.00 0.00 0.99 +0.16 83 0 2,360 0
28MAR25 4.70 C 0.00 0.00 0.00 0.89 +0.10 76 0 189 0
28MAR25 4.80 C 0.00 0.00 0.00 0.79 +0.08 69 0 438 0
28MAR25 4.90 C 0.00 0.00 0.00 0.74 +0.09 75 0 496 0
28MAR25 5.00 C 0.62 0.62 0.62 0.67 +0.08 74 3 834 -3
28MAR25 5.25 C 0.53 0.54 0.46 0.51 +0.05 72 67 1,151 0
28MAR25 5.50 C 0.42 0.44 0.35 0.41 +0.05 77 78 2,913 +17
28MAR25 5.75 C 0.30 0.33 0.26 0.31 +0.04 77 35 566 0
28MAR25 6.00 C 0.26 0.26 0.21 0.23 +0.03 77 177 6,212 +115
28MAR25 6.25 C 0.18 0.20 0.18 0.16 +0.02 76 37 1,360 +17
28MAR25 6.50 C 0.16 0.17 0.15 0.12 +0.02 77 39 627 +14
28MAR25 6.75 C 0.12 0.12 0.09 0.08 +0.01 76 41 381 -3
28MAR25 7.00 C 0.09 0.09 0.07 0.06 +0.01 77 46 327 -25
28MAR25 7.25 C 0.07 0.07 0.07 0.04 0.00 77 20 401 +20
28MAR25 7.50 C 0.06 0.06 0.06 0.03 0.00 78 10 566 0
28MAR25 7.75 C 0.00 0.00 0.00 0.02 0.00 78 0 137 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 512 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 122 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 295 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 200 0
28MAR25 9.00 C 0.03 0.03 0.03 0.01 0.00 93 8 214 +8
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 6 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
28MAR25 10.00 C 0.02 0.02 0.02 0.01 0.00 109 23 239 +3
29APR25 2.30 C 0.00 0.00 0.00 3.17 +0.16 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 3.07 +0.15 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 2.98 +0.16 89 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 2.88 +0.16 83 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 2.78 +0.16 78 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 2.68 +0.16 72 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 2.58 +0.16 67 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 2.48 +0.16 62 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 2.38 +0.15 56 0 180 0
29APR25 3.20 C 0.00 0.00 0.00 2.28 +0.15 50 0 202 0
29APR25 3.30 C 0.00 0.00 0.00 2.19 +0.16 66 0 20 0
29APR25 3.40 C 0.00 0.00 0.00 2.09 +0.15 62 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 2.00 +0.15 66 0 823 0
29APR25 3.60 C 0.00 0.00 0.00 1.90 +0.14 62 0 210 0
29APR25 3.70 C 0.00 0.00 0.00 1.81 +0.14 64 0 292 0
29APR25 3.80 C 0.00 0.00 0.00 1.72 +0.14 65 0 230 0
29APR25 3.90 C 0.00 0.00 0.00 1.63 +0.14 65 0 62 0
29APR25 4.00 C 0.00 0.00 0.00 1.54 +0.13 64 0 254 0
29APR25 4.10 C 0.00 0.00 0.00 1.45 +0.12 63 0 60 0
29APR25 4.20 C 0.00 0.00 0.00 1.37 +0.12 64 0 70 0
29APR25 4.30 C 0.00 0.00 0.00 1.30 +0.13 66 0 89 0
29APR25 4.40 C 0.00 0.00 0.00 1.21 +0.11 64 0 98 0
29APR25 4.50 C 0.00 0.00 0.00 1.13 +0.11 63 0 104 0
29APR25 4.60 C 0.00 0.00 0.00 1.06 +0.10 63 0 90 0
29APR25 4.70 C 0.00 0.00 0.00 0.98 +0.09 62 0 199 0
29APR25 4.80 C 0.00 0.00 0.00 0.92 +0.10 63 0 262 0
29APR25 4.90 C 0.00 0.00 0.00 0.86 +0.10 64 0 476 0
29APR25 5.00 C 0.78 0.78 0.78 0.82 +0.09 67 1 464 +1
29APR25 5.25 C 0.00 0.00 0.00 0.66 +0.07 64 0 222 0
29APR25 5.50 C 0.53 0.53 0.52 0.52 +0.03 62 400 624 +355
29APR25 5.75 C 0.43 0.43 0.43 0.45 +0.05 65 1 532 0
29APR25 6.00 C 0.32 0.35 0.32 0.36 +0.04 65 3 328 +1
29APR25 6.25 C 0.28 0.30 0.28 0.29 +0.03 65 50 1,320 +6
29APR25 6.50 C 0.24 0.24 0.24 0.23 +0.03 65 18 801 -18
29APR25 6.75 C 0.23 0.23 0.19 0.18 +0.02 65 649 959 +599
29APR25 7.00 C 0.17 0.19 0.17 0.14 +0.01 65 320 558 0
29APR25 7.25 C 0.00 0.00 0.00 0.11 +0.01 65 0 295 0
29APR25 7.50 C 0.00 0.00 0.00 0.09 +0.01 66 0 618 0
29APR25 7.75 C 0.00 0.00 0.00 0.07 +0.01 66 0 134 0
29APR25 8.00 C 0.00 0.00 0.00 0.05 0.00 65 0 27 0
29APR25 8.25 C 0.00 0.00 0.00 0.04 0.00 65 0 163 0
29APR25 8.50 C 0.00 0.00 0.00 0.03 0.00 65 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.02 0.00 63 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.89 +0.16 70 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 2.79 +0.16 65 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 2.69 +0.16 60 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 2.59 +0.15 55 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 2.50 +0.16 64 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 2.40 +0.15 60 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 2.31 +0.16 64 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 2.21 +0.15 60 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 2.12 +0.15 61 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 2.03 +0.15 62 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.94 +0.15 62 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.85 +0.14 61 0 5 0
29MAY25 3.80 C 0.00 0.00 0.00 1.76 +0.14 60 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.68 +0.14 62 0 31 0
29MAY25 4.00 C 0.00 0.00 0.00 1.59 +0.13 60 0 160 0
29MAY25 4.10 C 0.00 0.00 0.00 1.51 +0.12 60 0 271 0
29MAY25 4.20 C 0.00 0.00 0.00 1.44 +0.13 62 0 402 0
29MAY25 4.30 C 0.00 0.00 0.00 1.36 +0.12 61 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.29 +0.12 61 0 510 0
29MAY25 4.50 C 0.00 0.00 0.00 1.22 +0.12 62 0 544 0
29MAY25 4.60 C 0.00 0.00 0.00 1.15 +0.11 61 0 5 0
29MAY25 4.70 C 0.00 0.00 0.00 1.08 +0.10 61 0 48 0
29MAY25 4.80 C 0.00 0.00 0.00 1.01 +0.10 60 0 199 0
29MAY25 4.90 C 0.95 0.95 0.95 0.95 +0.10 60 2 222 -2
29MAY25 5.00 C 0.00 0.00 0.00 0.88 +0.08 59 0 439 0
29MAY25 5.25 C 0.00 0.00 0.00 0.76 +0.07 60 0 515 0
29MAY25 5.50 C 0.00 0.00 0.00 0.65 +0.07 61 0 1,223 0
29MAY25 5.75 C 0.00 0.00 0.00 0.55 +0.05 61 0 1,045 0
29MAY25 6.00 C 0.00 0.00 0.00 0.47 +0.05 62 0 728 0
29MAY25 6.25 C 0.00 0.00 0.00 0.39 +0.04 62 0 949 0
29MAY25 6.50 C 0.00 0.00 0.00 0.33 +0.04 62 0 684 0
29MAY25 6.75 C 0.00 0.00 0.00 0.27 +0.03 62 0 207 0
29MAY25 7.00 C 0.00 0.00 0.00 0.22 +0.02 61 0 493 0
29MAY25 7.25 C 0.00 0.00 0.00 0.18 +0.02 61 0 58 0
29MAY25 7.50 C 0.00 0.00 0.00 0.15 +0.02 62 0 60 0
29MAY25 7.75 C 0.00 0.00 0.00 0.12 +0.01 61 0 40 0
29MAY25 8.00 C 0.00 0.00 0.00 0.10 +0.01 62 0 90 0
29MAY25 8.25 C 0.00 0.00 0.00 0.08 0.00 61 0 2 0
29MAY25 8.50 C 0.00 0.00 0.00 0.07 +0.01 62 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.06 +0.01 63 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.05 +0.01 63 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29MAY25 10.00 C 0.09 0.09 0.09 0.01 0.00 56 10 160 0
27JUN25 1.90 C 0.00 0.00 0.00 3.58 +0.16 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 3.53 +0.16 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 3.49 +0.16 78 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 3.39 +0.16 72 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 3.29 +0.16 66 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 3.19 +0.16 58 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 3.09 +0.16 45 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 3.00 +0.16 67 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 2.90 +0.16 63 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 2.80 +0.16 58 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 2.71 +0.16 64 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 2.61 +0.15 60 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.52 +0.16 62 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.42 +0.15 59 0 30 0
27JUN25 3.20 C 0.00 0.00 0.00 2.33 +0.15 60 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.24 +0.15 60 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.15 +0.15 60 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 2.07 +0.15 62 0 250 0
27JUN25 3.60 C 0.00 0.00 0.00 1.98 +0.14 61 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.90 +0.15 62 0 126 0
27JUN25 3.80 C 0.00 0.00 0.00 1.81 +0.14 60 0 34 0
27JUN25 3.90 C 0.00 0.00 0.00 1.73 +0.13 60 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.66 +0.14 61 0 355 0
27JUN25 4.10 C 0.00 0.00 0.00 1.58 +0.13 61 0 5 0
27JUN25 4.20 C 0.00 0.00 0.00 1.51 +0.13 61 0 18 0
27JUN25 4.30 C 0.00 0.00 0.00 1.44 +0.13 62 0 5 0
27JUN25 4.40 C 0.00 0.00 0.00 1.37 +0.13 61 0 92 0
27JUN25 4.50 C 0.00 0.00 0.00 1.30 +0.12 61 0 3 0
27JUN25 4.60 C 0.00 0.00 0.00 1.23 +0.11 60 0 35 0
27JUN25 4.70 C 0.00 0.00 0.00 1.17 +0.11 61 0 33 0
27JUN25 4.80 C 0.00 0.00 0.00 1.09 +0.11 59 0 30 0
27JUN25 4.90 C 0.00 0.00 0.00 1.04 +0.10 60 0 60 0
27JUN25 5.00 C 0.00 0.00 0.00 0.98 +0.09 59 0 30 0
27JUN25 5.25 C 0.84 0.84 0.84 0.85 +0.08 59 24 112 -24
27JUN25 5.50 C 0.68 0.76 0.68 0.75 +0.07 60 12 21 -4
27JUN25 5.75 C 0.00 0.00 0.00 0.65 +0.06 61 0 146 0
27JUN25 6.00 C 0.57 0.57 0.57 0.57 +0.06 61 1 86 +1
27JUN25 6.25 C 0.00 0.00 0.00 0.49 +0.06 61 0 166 0
27JUN25 6.50 C 0.00 0.00 0.00 0.43 +0.06 62 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.37 +0.05 62 0 60 0
27JUN25 7.00 C 0.30 0.33 0.30 0.31 +0.04 61 6 312 +5
27JUN25 7.25 C 0.00 0.00 0.00 0.27 +0.04 62 0 100 0
27JUN25 7.50 C 0.00 0.00 0.00 0.23 +0.04 62 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.19 +0.03 61 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.17 +0.03 62 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 0.14 +0.02 61 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.12 +0.02 62 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.10 +0.01 61 0 1 0
27JUN25 9.00 C 0.00 0.00 0.00 0.09 +0.02 62 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.08 +0.02 63 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.06 +0.01 61 0 2 0
27JUN25 9.75 C 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.04 +0.01 60 0 10 0
29SEP25 1.90 C 0.00 0.00 0.00 3.61 +0.16 64 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 3.56 +0.16 61 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 3.51 +0.16 58 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 3.42 +0.16 64 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 3.32 +0.16 59 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 3.23 +0.16 62 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 3.13 +0.15 58 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 3.04 +0.15 59 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 2.95 +0.15 60 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 2.86 +0.15 60 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 2.77 +0.15 59 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 2.68 +0.15 59 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.60 +0.15 60 0 8 0
29SEP25 3.10 C 0.00 0.00 0.00 2.51 +0.14 59 0 2 0
29SEP25 3.20 C 0.00 0.00 0.00 2.43 +0.14 60 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.35 +0.14 60 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.27 +0.14 60 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.19 +0.14 60 0 198 0
29SEP25 3.60 C 0.00 0.00 0.00 2.11 +0.13 59 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.04 +0.13 60 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.97 +0.13 60 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.89 +0.12 59 0 10 0
29SEP25 4.00 C 0.00 0.00 0.00 1.83 +0.13 60 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.76 +0.12 60 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.69 +0.11 59 0 20 0
29SEP25 4.30 C 0.00 0.00 0.00 1.63 +0.12 59 0 1 0
29SEP25 4.40 C 0.00 0.00 0.00 1.57 +0.11 59 0 7 0
29SEP25 4.50 C 0.00 0.00 0.00 1.51 +0.11 59 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.45 +0.11 59 0 15 0
29SEP25 4.70 C 0.00 0.00 0.00 1.40 +0.11 60 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.34 +0.10 59 0 1 0
29SEP25 4.90 C 0.00 0.00 0.00 1.29 +0.10 59 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.24 +0.10 59 0 37 0
29SEP25 5.25 C 0.00 0.00 0.00 1.12 +0.09 59 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.01 +0.08 59 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.91 +0.10 59 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.82 +0.05 59 0 25 0
29SEP25 6.25 C 0.00 0.00 0.00 0.75 +0.05 60 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.68 +0.05 60 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.62 +0.06 61 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.56 +0.05 61 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.50 +0.05 60 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.45 +0.04 60 0 2 0
29SEP25 7.75 C 0.00 0.00 0.00 0.40 +0.03 60 0 1 0
29SEP25 8.00 C 0.00 0.00 0.00 0.36 +0.03 60 0 33 0
29SEP25 8.25 C 0.00 0.00 0.00 0.33 +0.03 60 0 1 0
29SEP25 8.50 C 0.00 0.00 0.00 0.29 +0.02 60 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.26 +0.02 60 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.24 +0.03 60 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.21 +0.02 60 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.19 +0.02 60 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.17 +0.01 60 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.16 +0.02 60 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 3.27 +0.15 59 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.18 +0.15 58 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.09 +0.15 58 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.01 +0.15 59 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.92 +0.15 58 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.84 +0.15 58 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.76 +0.15 59 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.68 +0.15 59 0 1 0
30DEC25 3.10 C 0.00 0.00 0.00 2.60 +0.14 59 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.52 +0.14 58 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.45 +0.14 59 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.37 +0.13 58 0 6 0
30DEC25 3.50 C 0.00 0.00 0.00 2.30 +0.13 58 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.23 +0.13 58 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 2.16 +0.13 58 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.10 +0.13 59 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.03 +0.13 58 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.97 +0.13 59 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.91 +0.13 59 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.84 +0.11 58 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.79 +0.12 59 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.73 +0.11 58 0 10 0
30DEC25 4.50 C 0.00 0.00 0.00 1.67 +0.11 58 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 1.62 +0.11 58 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.57 +0.11 58 0 9 0
30DEC25 4.80 C 0.00 0.00 0.00 1.52 +0.11 58 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.47 +0.10 58 0 0 0
30DEC25 5.00 C 1.29 1.29 1.29 1.42 +0.10 58 6 21 0
30DEC25 5.25 C 0.00 0.00 0.00 1.31 +0.09 58 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 1.21 +0.09 59 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 1.11 +0.09 58 0 2 0
30DEC25 6.00 C 0.00 0.00 0.00 1.02 +0.05 58 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.96 +0.10 59 0 7 0
30DEC25 6.50 C 0.00 0.00 0.00 0.86 +0.07 58 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.79 +0.06 58 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.73 +0.06 58 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.67 +0.05 58 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.62 +0.05 58 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.57 +0.05 58 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.53 +0.05 59 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 0.48 +0.04 58 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.45 +0.04 59 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.41 +0.04 58 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.38 +0.04 58 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.35 +0.03 58 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.32 +0.03 58 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.30 +0.03 59 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.27 +0.02 58 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.04 +0.13 58 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.99 +0.14 59 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.93 +0.13 58 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.88 +0.13 58 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.83 +0.13 59 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.78 +0.13 59 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.73 +0.13 59 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.68 +0.13 58 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.63 +0.12 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.59 +0.12 58 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.48 +0.12 58 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.38 +0.11 58 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.29 +0.11 59 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.20 +0.10 58 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 1.12 +0.10 58 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.05 +0.10 59 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.98 +0.10 59 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.91 +0.09 58 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.85 +0.08 58 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.79 +0.08 58 0 0 0
TOTAL CALL 2,087 50,114 +1,083
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 204 0 150 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 191 0 125 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 182 0 1 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 174 0 83 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 166 0 262 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 159 0 29 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 151 0 121 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 145 0 164 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 138 0 50 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 132 0 110 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 126 0 136 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 119 0 173 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 113 0 56 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 108 0 311 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 102 0 101 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 97 0 315 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,948 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 708 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 21 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 -0.01 77 0 214 0
28MAR25 3.90 P 0.03 0.03 0.03 0.01 -0.02 72 150 285 +36
28MAR25 4.00 P 0.04 0.04 0.04 0.02 -0.02 77 40 117 +35
28MAR25 4.10 P 0.00 0.00 0.00 0.03 -0.02 78 0 251 0
28MAR25 4.20 P 0.00 0.00 0.00 0.04 -0.02 78 0 100 0
28MAR25 4.30 P 0.00 0.00 0.00 0.05 -0.03 78 0 359 0
28MAR25 4.40 P 0.00 0.00 0.00 0.06 -0.04 76 0 314 0
28MAR25 4.50 P 0.11 0.11 0.07 0.08 -0.04 77 187 923 +177
28MAR25 4.60 P 0.12 0.12 0.10 0.10 -0.04 77 9 566 +8
28MAR25 4.70 P 0.13 0.13 0.11 0.12 -0.05 77 10 251 0
28MAR25 4.80 P 0.16 0.17 0.15 0.15 -0.05 77 962 422 -524
28MAR25 4.90 P 0.19 0.20 0.16 0.17 -0.07 75 25 107 +19
28MAR25 5.00 P 0.25 0.25 0.21 0.20 -0.09 74 26 323 +1
28MAR25 5.25 P 0.31 0.37 0.31 0.30 -0.09 75 120 771 -56
28MAR25 5.50 P 0.45 0.49 0.42 0.42 -0.13 74 13 649 +13
28MAR25 5.75 P 0.65 0.65 0.65 0.59 -0.13 77 1 211 +1
28MAR25 6.00 P 0.87 0.87 0.87 0.77 -0.13 80 1 476 0
28MAR25 6.25 P 0.00 0.00 0.00 0.96 -0.15 80 0 65 0
28MAR25 6.50 P 0.00 0.00 0.00 1.17 -0.15 83 0 5 0
28MAR25 6.75 P 0.00 0.00 0.00 1.39 -0.16 85 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.62 -0.16 88 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.86 -0.15 93 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.05 -0.16 72 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.30 -0.16 78 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.54 -0.16 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.79 -0.16 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.04 -0.16 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.29 -0.16 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.54 -0.16 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.79 -0.16 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 4.04 -0.16 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.29 -0.16 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.54 -0.16 0 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 277 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 81 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 318 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 1,291 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 84 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 -0.01 63 0 255 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 45 0
29APR25 3.60 P 0.00 0.00 0.00 0.02 -0.02 64 0 225 0
29APR25 3.70 P 0.00 0.00 0.00 0.03 -0.02 65 0 76 0
29APR25 3.80 P 0.00 0.00 0.00 0.04 -0.02 66 0 131 0
29APR25 3.90 P 0.00 0.00 0.00 0.05 -0.02 66 0 31 0
29APR25 4.00 P 0.00 0.00 0.00 0.06 -0.03 65 0 181 0
29APR25 4.10 P 0.00 0.00 0.00 0.08 -0.03 66 0 300 0
29APR25 4.20 P 0.00 0.00 0.00 0.09 -0.04 65 0 166 0
29APR25 4.30 P 0.12 0.12 0.12 0.11 -0.04 65 1 109 +1
29APR25 4.40 P 0.00 0.00 0.00 0.13 -0.04 65 0 143 0
29APR25 4.50 P 0.17 0.17 0.15 0.15 -0.05 64 75 105 +61
29APR25 4.60 P 0.20 0.20 0.17 0.18 -0.05 65 32 146 +28
29APR25 4.70 P 0.22 0.22 0.22 0.21 -0.05 65 45 562 +45
29APR25 4.80 P 0.26 0.26 0.24 0.24 -0.06 64 230 1,025 +185
29APR25 4.90 P 0.26 0.27 0.26 0.27 -0.07 64 36 377 +22
29APR25 5.00 P 0.36 0.36 0.32 0.31 -0.07 64 80 625 +60
29APR25 5.25 P 0.45 0.45 0.45 0.42 -0.09 64 1 154 -1
29APR25 5.50 P 0.57 0.58 0.55 0.57 -0.10 66 404 610 +164
29APR25 5.75 P 0.00 0.00 0.00 0.71 -0.12 66 0 638 0
29APR25 6.00 P 0.00 0.00 0.00 0.88 -0.13 66 0 66 0
29APR25 6.25 P 0.00 0.00 0.00 1.07 -0.13 68 0 442 0
29APR25 6.50 P 0.00 0.00 0.00 1.27 -0.14 69 0 74 0
29APR25 6.75 P 0.00 0.00 0.00 1.48 -0.14 71 0 10 0
29APR25 7.00 P 0.00 0.00 0.00 1.69 -0.16 71 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.92 -0.16 74 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.16 -0.15 78 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.39 -0.16 79 0 30 0
29APR25 8.00 P 0.00 0.00 0.00 2.62 -0.16 80 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.80 -0.16 62 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 3.05 -0.16 66 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 3.29 -0.16 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 3.54 -0.16 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.79 -0.16 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 4.04 -0.16 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 4.29 -0.16 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 4.54 -0.16 0 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 -0.01 56 0 5 0
29MAY25 3.30 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.03 -0.01 62 0 50 0
29MAY25 3.50 P 0.00 0.00 0.00 0.04 -0.01 63 0 257 0
29MAY25 3.60 P 0.00 0.00 0.00 0.05 -0.02 63 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.06 -0.02 62 0 20 0
29MAY25 3.80 P 0.00 0.00 0.00 0.07 -0.02 62 0 30 0
29MAY25 3.90 P 0.00 0.00 0.00 0.09 -0.02 63 0 50 0
29MAY25 4.00 P 0.00 0.00 0.00 0.10 -0.03 61 0 153 0
29MAY25 4.10 P 0.00 0.00 0.00 0.12 -0.03 62 0 398 0
29MAY25 4.20 P 0.00 0.00 0.00 0.14 -0.03 61 0 390 0
29MAY25 4.30 P 0.00 0.00 0.00 0.16 -0.04 61 0 30 0
29MAY25 4.40 P 0.00 0.00 0.00 0.19 -0.04 61 0 528 0
29MAY25 4.50 P 0.23 0.23 0.23 0.21 -0.05 60 30 575 +30
29MAY25 4.60 P 0.00 0.00 0.00 0.24 -0.05 60 0 100 0
29MAY25 4.70 P 0.27 0.27 0.27 0.27 -0.06 60 75 520 +75
29MAY25 4.80 P 0.32 0.33 0.32 0.31 -0.06 60 30 56 -19
29MAY25 4.90 P 0.37 0.37 0.36 0.35 -0.06 61 51 141 -45
29MAY25 5.00 P 0.39 0.40 0.39 0.39 -0.07 60 52 297 -30
29MAY25 5.25 P 0.00 0.00 0.00 0.51 -0.08 61 0 706 0
29MAY25 5.50 P 0.00 0.00 0.00 0.64 -0.10 61 0 1,156 0
29MAY25 5.75 P 0.00 0.00 0.00 0.81 -0.09 63 0 1,015 0
29MAY25 6.00 P 0.00 0.00 0.00 0.97 -0.12 63 0 430 0
29MAY25 6.25 P 0.00 0.00 0.00 1.14 -0.14 63 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.34 -0.13 64 0 30 0
29MAY25 6.75 P 0.00 0.00 0.00 1.50 -0.13 61 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.71 -0.14 61 0 45 0
29MAY25 7.25 P 0.00 0.00 0.00 1.92 -0.16 61 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.16 -0.15 64 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.39 -0.16 65 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.62 -0.16 66 0 75 0
29MAY25 8.25 P 0.00 0.00 0.00 2.83 -0.15 62 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 3.06 -0.16 60 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 3.30 -0.16 59 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 3.55 -0.16 62 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.79 -0.16 0 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 4.04 -0.16 0 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 4.29 -0.16 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 4.54 -0.16 0 0 30 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 90 0 170 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 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 10 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 32 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 490 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 -0.01 57 0 1,182 0
27JUN25 3.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 143 0
27JUN25 3.10 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.04 -0.01 63 0 215 0
27JUN25 3.30 P 0.00 0.00 0.00 0.05 -0.01 64 0 96 0
27JUN25 3.40 P 0.00 0.00 0.00 0.06 -0.01 63 0 120 0
27JUN25 3.50 P 0.00 0.00 0.00 0.07 -0.01 63 0 336 0
27JUN25 3.60 P 0.00 0.00 0.00 0.08 -0.02 62 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.10 -0.01 63 0 116 0
27JUN25 3.80 P 0.00 0.00 0.00 0.11 -0.02 61 0 0 0
27JUN25 3.90 P 0.13 0.13 0.13 0.13 -0.02 62 5 105 -5
27JUN25 4.00 P 0.00 0.00 0.00 0.15 -0.03 61 0 10 0
27JUN25 4.10 P 0.00 0.00 0.00 0.17 -0.03 61 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.19 -0.03 60 0 30 0
27JUN25 4.30 P 0.00 0.00 0.00 0.23 -0.02 62 0 25 0
27JUN25 4.40 P 0.00 0.00 0.00 0.25 -0.03 61 0 15 0
27JUN25 4.50 P 0.00 0.00 0.00 0.28 -0.04 60 0 23 0
27JUN25 4.60 P 0.00 0.00 0.00 0.31 -0.05 60 0 45 0
27JUN25 4.70 P 0.00 0.00 0.00 0.35 -0.05 60 0 3 0
27JUN25 4.80 P 0.00 0.00 0.00 0.39 -0.05 60 0 31 0
27JUN25 4.90 P 0.00 0.00 0.00 0.43 -0.06 60 0 83 0
27JUN25 5.00 P 0.00 0.00 0.00 0.47 -0.06 60 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.59 -0.08 60 0 30 0
27JUN25 5.50 P 0.80 0.80 0.80 0.74 -0.09 61 10 5 -5
27JUN25 5.75 P 0.00 0.00 0.00 0.87 -0.12 60 0 6 0
27JUN25 6.00 P 0.00 0.00 0.00 1.06 -0.10 62 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.23 -0.12 63 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.42 -0.12 63 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.62 -0.12 65 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.83 -0.06 66 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.98 -0.13 61 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.20 -0.12 61 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.41 -0.14 61 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.64 -0.14 61 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.86 -0.14 60 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.10 -0.14 62 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.33 -0.15 61 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.57 -0.15 62 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.81 -0.15 61 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.05 -0.15 61 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.30 -0.15 63 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.54 -0.16 0 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 67 0 570 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 64 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 10 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 112 0
29SEP25 2.60 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.06 -0.01 60 0 55 0
29SEP25 3.00 P 0.00 0.00 0.00 0.07 -0.02 59 0 40 0
29SEP25 3.10 P 0.00 0.00 0.00 0.09 -0.01 61 0 185 0
29SEP25 3.20 P 0.00 0.00 0.00 0.10 -0.02 60 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.12 -0.02 60 0 60 0
29SEP25 3.40 P 0.00 0.00 0.00 0.14 -0.02 61 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.16 -0.01 61 0 96 0
29SEP25 3.60 P 0.00 0.00 0.00 0.18 -0.02 60 0 45 0
29SEP25 3.70 P 0.00 0.00 0.00 0.20 -0.02 60 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.23 -0.02 60 0 34 0
29SEP25 3.90 P 0.00 0.00 0.00 0.26 -0.02 60 0 70 0
29SEP25 4.00 P 0.00 0.00 0.00 0.28 -0.03 59 0 10 0
29SEP25 4.10 P 0.00 0.00 0.00 0.30 -0.04 59 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.35 -0.02 60 0 10 0
29SEP25 4.30 P 0.00 0.00 0.00 0.39 -0.02 60 0 32 0
29SEP25 4.40 P 0.00 0.00 0.00 0.40 -0.05 58 0 60 0
29SEP25 4.50 P 0.00 0.00 0.00 0.44 -0.05 58 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.50 -0.03 60 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.52 -0.06 58 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.57 -0.06 59 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.62 -0.06 59 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.66 -0.07 59 0 198 0
29SEP25 5.25 P 0.00 0.00 0.00 0.80 -0.07 59 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.94 -0.08 59 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.10 -0.09 60 0 50 0
29SEP25 6.00 P 0.00 0.00 0.00 1.27 -0.09 61 0 96 0
29SEP25 6.25 P 0.00 0.00 0.00 1.44 -0.07 61 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.58 -0.11 59 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.77 -0.11 59 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.96 -0.11 60 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.15 -0.12 59 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.35 -0.12 59 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.56 -0.12 60 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.77 -0.13 60 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.98 -0.13 59 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.20 -0.14 59 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.42 -0.14 59 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.65 -0.14 59 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.88 -0.14 60 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 4.11 -0.15 59 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.34 -0.15 59 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.58 -0.15 59 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.05 -0.01 58 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.06 -0.01 58 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.09 -0.01 58 0 50 0
30DEC25 2.90 P 0.00 0.00 0.00 0.10 -0.02 58 0 792 0
30DEC25 3.00 P 0.00 0.00 0.00 0.12 -0.02 58 0 2 0
30DEC25 3.10 P 0.00 0.00 0.00 0.14 -0.02 58 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.16 -0.02 58 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.18 -0.02 58 0 6 0
30DEC25 3.40 P 0.00 0.00 0.00 0.21 -0.02 59 0 11 0
30DEC25 3.50 P 0.00 0.00 0.00 0.23 -0.03 58 0 397 0
30DEC25 3.60 P 0.00 0.00 0.00 0.26 -0.03 59 0 7 0
30DEC25 3.70 P 0.00 0.00 0.00 0.29 -0.03 59 0 361 0
30DEC25 3.80 P 0.00 0.00 0.00 0.32 -0.03 59 0 1 0
30DEC25 3.90 P 0.00 0.00 0.00 0.35 -0.03 59 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.38 -0.04 58 0 7 0
30DEC25 4.10 P 0.00 0.00 0.00 0.42 -0.04 58 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.46 -0.04 59 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.50 -0.04 59 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.53 -0.05 58 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.58 -0.03 58 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.61 -0.06 58 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.67 -0.05 58 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.71 -0.06 58 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.76 -0.06 58 0 1 0
30DEC25 5.00 P 0.00 0.00 0.00 0.81 -0.07 58 0 16 0
30DEC25 5.25 P 0.00 0.00 0.00 0.95 -0.06 59 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.08 -0.08 58 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.24 -0.07 58 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.39 -0.09 58 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.56 -0.09 58 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.73 -0.09 58 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.90 -0.11 58 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.09 -0.10 58 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.28 -0.11 58 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.47 -0.12 58 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.68 -0.11 59 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.88 -0.12 58 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.09 -0.12 59 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.30 -0.12 58 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.52 -0.12 59 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.73 -0.13 58 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.95 -0.14 58 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.18 -0.14 58 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.41 -0.14 59 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.64 -0.14 59 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.52 -0.02 58 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.56 -0.03 58 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.60 -0.03 58 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.65 -0.03 59 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.69 -0.03 58 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.74 -0.03 58 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.79 -0.03 59 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.83 -0.04 58 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.89 -0.04 59 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.94 -0.04 58 0 8 0
30MAR26 5.25 P 0.00 0.00 0.00 1.08 -0.04 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.22 -0.05 59 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.37 -0.05 58 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.53 -0.05 59 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.69 -0.06 58 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.86 -0.07 58 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.04 -0.06 59 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.22 -0.07 59 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.41 -0.08 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.60 -0.08 59 0 0 0
TOTAL PUT 2,701 34,292 +276
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$ 43.22
28MAR25 27.00 C 0.00 0.00 0.00 16.29 +0.56 62 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 15.29 +0.56 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 14.29 +0.55 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 13.30 +0.56 53 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 12.30 +0.56 44 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 11.30 +0.56 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 10.30 +0.55 0 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 9.31 +0.56 36 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 8.31 +0.56 29 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 7.31 +0.55 0 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 6.31 +0.55 0 0 2 0
28MAR25 38.00 C 0.00 0.00 0.00 5.32 +0.55 20 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 4.33 +0.58 19 0 56 0
28MAR25 40.00 C 0.00 0.00 0.00 3.26 +0.47 0 0 5 0
28MAR25 41.00 C 0.00 0.00 0.00 2.38 +0.40 15 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 1.60 +0.28 17 0 102 0
28MAR25 43.00 C 0.00 0.00 0.00 0.98 +0.18 18 0 1,084 0
28MAR25 44.00 C 0.50 0.55 0.45 0.54 +0.08 19 77 550 +50
28MAR25 45.00 C 0.30 0.32 0.26 0.27 +0.04 19 154 642 -2
28MAR25 46.00 C 0.21 0.21 0.21 0.12 +0.02 19 2 529 +2
28MAR25 47.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 587 0
28MAR25 48.00 C 0.00 0.00 0.00 0.02 0.00 20 0 127 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 280 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 284 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 38 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 55 0 110 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 11.41 +0.55 0 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 10.42 +0.56 23 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 9.43 +0.56 24 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 8.43 +0.55 0 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 7.44 +0.54 18 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 6.46 +0.53 19 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 5.49 +0.50 19 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 4.56 +0.56 19 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 3.56 +0.40 15 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 2.78 +0.34 17 0 2 0
29APR25 42.00 C 0.00 0.00 0.00 2.08 +0.24 18 0 4 0
29APR25 43.00 C 0.00 0.00 0.00 1.50 +0.20 18 0 11 0
29APR25 44.00 C 0.95 1.03 0.95 1.04 +0.12 19 8 428 0
29APR25 45.00 C 0.67 0.67 0.67 0.72 +0.09 19 2 178 0
29APR25 46.00 C 0.00 0.00 0.00 0.46 +0.06 19 0 131 0
29APR25 47.00 C 0.00 0.00 0.00 0.27 +0.02 19 0 85 0
29APR25 48.00 C 0.26 0.26 0.26 0.16 +0.01 19 5 38 0
29APR25 49.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 200 0
29APR25 50.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 49 0
29APR25 52.50 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29APR25 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 10.53 +0.55 20 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 9.54 +0.55 19 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 8.56 +0.54 20 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 7.60 +0.54 21 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 6.65 +0.52 20 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 5.73 +0.50 20 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 4.85 +0.60 20 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 3.91 +0.41 18 0 14 0
29MAY25 41.00 C 0.00 0.00 0.00 3.19 +0.38 19 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 2.54 +0.33 19 0 100 0
29MAY25 43.00 C 0.00 0.00 0.00 1.98 +0.28 20 0 78 0
29MAY25 44.00 C 0.00 0.00 0.00 1.51 +0.21 20 0 100 0
29MAY25 45.00 C 0.00 0.00 0.00 1.12 +0.14 20 0 85 0
29MAY25 46.00 C 0.00 0.00 0.00 0.84 +0.12 20 0 135 0
29MAY25 47.00 C 0.00 0.00 0.00 0.62 +0.12 21 0 62 0
29MAY25 48.00 C 0.00 0.00 0.00 0.43 +0.09 21 0 33 0
29MAY25 49.00 C 0.00 0.00 0.00 0.29 +0.06 20 0 6 0
29MAY25 50.00 C 0.00 0.00 0.00 0.19 +0.04 20 0 45 0
29MAY25 52.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 16 0
29MAY25 55.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 8 0
29MAY25 57.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 16.56 +0.56 30 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 15.57 +0.56 26 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 14.58 +0.56 0 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 13.59 +0.55 0 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 12.61 +0.56 22 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 11.62 +0.55 18 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 10.64 +0.55 20 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 9.67 +0.54 21 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 8.71 +0.54 21 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 7.76 +0.52 21 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 6.84 +0.50 20 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 5.96 +0.48 21 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 5.12 +0.58 21 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 4.21 +0.40 19 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 3.52 +0.36 19 0 100 0
27JUN25 42.00 C 0.00 0.00 0.00 2.89 +0.31 20 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 2.34 +0.27 20 0 134 0
27JUN25 44.00 C 0.00 0.00 0.00 1.87 +0.24 20 0 1 0
27JUN25 45.00 C 0.00 0.00 0.00 1.46 +0.15 20 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 1.15 +0.12 20 0 20 0
27JUN25 47.00 C 0.00 0.00 0.00 0.91 +0.13 21 0 0 0
27JUN25 48.00 C 0.69 0.69 0.69 0.68 +0.10 21 5 7 +5
27JUN25 49.00 C 0.56 0.56 0.56 0.50 +0.08 21 5 5 +5
27JUN25 50.00 C 0.00 0.00 0.00 0.36 +0.07 21 0 5 0
27JUN25 52.50 C 0.00 0.00 0.00 0.15 +0.03 21 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 25 0
27JUN25 57.50 C 0.00 0.00 0.00 0.02 0.00 21 0 1 0
27JUN25 60.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 0.01 0.00 24 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 31 0 21 0
27JUN25 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.01 0.00 35 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 16.63 +0.56 0 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 15.65 +0.56 23 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 14.66 +0.55 0 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 13.68 +0.55 20 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 12.71 +0.56 21 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 11.74 +0.56 21 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 10.78 +0.55 21 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 9.85 +0.56 21 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 8.93 +0.55 21 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 8.04 +0.55 21 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 7.20 +0.55 21 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 6.39 +0.53 21 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 5.63 +0.51 21 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 4.92 +0.48 21 0 6 0
29SEP25 41.00 C 0.00 0.00 0.00 4.28 +0.47 21 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 3.69 +0.45 21 0 10 0
29SEP25 43.00 C 0.00 0.00 0.00 3.16 +0.42 21 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 2.68 +0.38 21 0 146 0
29SEP25 45.00 C 0.00 0.00 0.00 2.26 +0.36 21 0 2 0
29SEP25 46.00 C 0.00 0.00 0.00 1.89 +0.31 21 0 2 0
29SEP25 47.00 C 0.00 0.00 0.00 1.57 +0.28 21 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 1.34 +0.30 22 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 1.07 +0.23 21 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 0.87 +0.19 21 0 12 0
29SEP25 52.50 C 0.00 0.00 0.00 0.51 +0.14 21 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 0.29 +0.09 21 0 8 0
29SEP25 57.50 C 0.00 0.00 0.00 0.15 +0.05 21 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.01 0.00 23 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 26 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 11.74 +0.41 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.78 +0.35 11 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 9.87 +0.32 15 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 9.05 +0.35 17 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 8.27 +0.38 19 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 7.53 +0.42 20 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 6.81 +0.44 20 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 6.14 +0.47 20 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 5.51 +0.47 21 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 4.91 +0.47 21 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 4.38 +0.50 21 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 3.88 +0.49 21 0 7 0
30DEC25 44.00 C 0.00 0.00 0.00 3.42 +0.49 21 0 42 0
30DEC25 45.00 C 0.00 0.00 0.00 3.01 +0.48 21 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 2.62 +0.42 21 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 2.29 +0.44 21 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 1.98 +0.40 22 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 1.72 +0.40 22 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 1.50 +0.38 22 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 1.06 +0.35 22 0 7 0
30DEC25 55.00 C 0.00 0.00 0.00 0.71 +0.27 22 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.46 +0.19 22 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.30 +0.14 22 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 10.65 +0.65 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.85 +0.66 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.08 +0.67 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.33 +0.68 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.64 +0.69 22 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.96 +0.68 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.34 +0.69 22 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.74 +0.67 22 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.20 +0.68 22 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.68 +0.65 22 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.21 +0.66 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.76 +0.61 22 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.37 +0.61 22 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 2.99 +0.56 22 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.67 +0.56 22 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 2.35 +0.50 22 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 2.09 +0.50 22 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.52 +0.42 22 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 1.09 +0.34 22 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.77 +0.27 22 0 0 0
TOTAL CALL 258 6,889 +60
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 31.00 P 0.01 0.01 0.01 0.01 0.00 53 30 23 -30
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
28MAR25 33.00 P 0.01 0.01 0.01 0.01 0.00 44 30 112 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 88 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 406 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 281 0
28MAR25 39.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 136 0
28MAR25 40.00 P 0.00 0.00 0.00 0.05 -0.06 20 0 196 0
28MAR25 41.00 P 0.17 0.17 0.17 0.14 -0.13 19 10 197 +10
28MAR25 42.00 P 0.44 0.44 0.39 0.34 -0.23 19 57 310 -55
28MAR25 43.00 P 0.90 0.93 0.81 0.71 -0.35 19 47 265 -45
28MAR25 44.00 P 1.60 1.60 1.60 1.27 -0.47 20 1 466 0
28MAR25 45.00 P 2.25 2.25 2.10 2.02 -0.53 21 5 325 -1
28MAR25 46.00 P 0.00 0.00 0.00 2.91 -0.46 23 0 5 0
28MAR25 47.00 P 0.00 0.00 0.00 3.78 -0.56 0 0 1 0
28MAR25 48.00 P 0.00 0.00 0.00 4.78 -0.56 0 0 35 0
28MAR25 49.00 P 0.00 0.00 0.00 5.78 -0.56 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 6.78 -0.56 0 0 1 0
28MAR25 52.50 P 0.00 0.00 0.00 9.28 -0.56 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 11.78 -0.56 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 14.28 -0.56 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 16.78 -0.56 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 19.28 -0.56 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 21.78 -0.56 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 24.28 -0.56 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 26.78 -0.56 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 29.28 -0.56 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 31.78 -0.56 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 34.28 -0.56 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 57 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 11 0
29APR25 37.00 P 0.05 0.05 0.05 0.02 -0.03 19 6 36 0
29APR25 38.00 P 0.09 0.09 0.09 0.05 -0.05 19 5 162 0
29APR25 39.00 P 0.15 0.16 0.15 0.11 -0.09 19 30 95 0
29APR25 40.00 P 0.00 0.00 0.00 0.22 -0.13 19 0 74 0
29APR25 41.00 P 0.47 0.47 0.47 0.41 -0.19 19 30 122 +30
29APR25 42.00 P 0.00 0.00 0.00 0.71 -0.26 19 0 165 0
29APR25 43.00 P 0.00 0.00 0.00 1.12 -0.37 19 0 0 0
29APR25 44.00 P 1.92 1.92 1.92 1.66 -0.44 20 1 13 +1
29APR25 45.00 P 0.00 0.00 0.00 2.33 -0.49 20 0 1 0
29APR25 46.00 P 0.00 0.00 0.00 3.11 -0.43 21 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 3.87 -0.54 19 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 4.80 -0.55 19 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 5.78 -0.56 0 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 6.78 -0.56 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 9.28 -0.56 0 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 11.78 -0.56 0 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 14.28 -0.56 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 145 0
29MAY25 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 56 0
29MAY25 35.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 96 0
29MAY25 36.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 53 0
29MAY25 37.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 109 0
29MAY25 38.00 P 0.19 0.19 0.19 0.16 -0.06 20 15 26 0
29MAY25 39.00 P 0.31 0.31 0.31 0.28 -0.10 20 30 160 +30
29MAY25 40.00 P 0.46 0.46 0.46 0.46 -0.13 20 5 104 0
29MAY25 41.00 P 0.72 0.72 0.72 0.72 -0.17 21 15 88 +15
29MAY25 42.00 P 0.00 0.00 0.00 1.06 -0.23 21 0 57 0
29MAY25 43.00 P 0.00 0.00 0.00 1.50 -0.29 21 0 75 0
29MAY25 44.00 P 0.00 0.00 0.00 2.03 -0.34 21 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 2.66 -0.39 21 0 1 0
29MAY25 46.00 P 0.00 0.00 0.00 3.38 -0.33 22 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 4.07 -0.46 20 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 4.92 -0.50 20 0 1 0
29MAY25 49.00 P 0.00 0.00 0.00 5.83 -0.53 20 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 6.78 -0.56 0 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 9.28 -0.56 0 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 11.78 -0.56 0 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 14.28 -0.56 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 59 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 65 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 2 0
27JUN25 34.00 P 0.10 0.10 0.10 0.03 -0.01 21 5 42 -5
27JUN25 35.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 30 0
27JUN25 36.00 P 0.00 0.00 0.00 0.10 -0.03 21 0 40 0
27JUN25 37.00 P 0.00 0.00 0.00 0.17 -0.06 21 0 102 0
27JUN25 38.00 P 0.00 0.00 0.00 0.28 -0.08 21 0 76 0
27JUN25 39.00 P 0.00 0.00 0.00 0.44 -0.12 21 0 127 0
27JUN25 40.00 P 0.67 0.67 0.67 0.66 -0.15 21 5 26 +5
27JUN25 41.00 P 0.00 0.00 0.00 0.94 -0.20 21 0 6 0
27JUN25 42.00 P 0.00 0.00 0.00 1.31 -0.24 21 0 23 0
27JUN25 43.00 P 0.00 0.00 0.00 1.75 -0.30 21 0 2 0
27JUN25 44.00 P 0.00 0.00 0.00 2.28 -0.34 21 0 2 0
27JUN25 45.00 P 0.00 0.00 0.00 2.90 -0.38 22 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 3.59 -0.31 22 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 4.23 -0.45 21 0 17 0
27JUN25 48.00 P 0.00 0.00 0.00 5.04 -0.48 21 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 5.91 -0.51 21 0 0 0
27JUN25 50.00 P 7.00 7.00 7.00 6.82 -0.54 21 1 2 +1
27JUN25 52.50 P 0.00 0.00 0.00 9.28 -0.56 0 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 11.78 -0.56 0 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 14.28 -0.56 0 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 16.78 -0.56 0 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 19.28 -0.56 0 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 21.78 -0.56 0 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 24.28 -0.56 0 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 26.78 -0.56 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 29.28 -0.56 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 31.78 -0.56 0 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 34.28 -0.56 0 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.01 0.00 24 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 21 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 0.02 0.00 21 0 18 0
29SEP25 31.00 P 0.00 0.00 0.00 0.04 0.00 21 0 17 0
29SEP25 32.00 P 0.00 0.00 0.00 0.07 0.00 21 0 8 0
29SEP25 33.00 P 0.00 0.00 0.00 0.11 0.00 21 0 15 0
29SEP25 34.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 15 0
29SEP25 35.00 P 0.00 0.00 0.00 0.26 -0.01 21 0 2 0
29SEP25 36.00 P 0.00 0.00 0.00 0.38 -0.02 21 0 40 0
29SEP25 37.00 P 0.60 0.62 0.60 0.56 0.00 22 15 35 +15
29SEP25 38.00 P 0.00 0.00 0.00 0.74 -0.03 21 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 0.99 -0.05 21 0 9 0
29SEP25 40.00 P 0.00 0.00 0.00 1.28 -0.08 21 0 5 0
29SEP25 41.00 P 0.00 0.00 0.00 1.64 -0.09 21 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 2.06 -0.11 21 0 51 0
29SEP25 43.00 P 0.00 0.00 0.00 2.52 -0.16 21 0 28 0
29SEP25 44.00 P 0.00 0.00 0.00 3.04 -0.20 21 0 1 0
29SEP25 45.00 P 0.00 0.00 0.00 3.63 -0.22 21 0 28 0
29SEP25 46.00 P 0.00 0.00 0.00 4.27 -0.25 21 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 4.94 -0.30 21 0 60 0
29SEP25 48.00 P 0.00 0.00 0.00 5.68 -0.31 21 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 6.44 -0.35 21 0 0 0
29SEP25 50.00 P 7.80 7.80 7.80 7.25 -0.38 21 1 2 +1
29SEP25 52.50 P 0.00 0.00 0.00 9.41 -0.47 21 0 40 0
29SEP25 55.00 P 0.00 0.00 0.00 11.78 -0.56 0 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 14.28 -0.56 0 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 16.78 -0.56 0 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 19.28 -0.56 0 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 21.78 -0.56 0 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 24.28 -0.56 0 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 26.78 -0.56 0 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 29.28 -0.56 0 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 31.78 -0.56 0 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 34.28 -0.56 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.19 +0.05 22 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.27 +0.06 22 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.38 +0.08 22 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.52 +0.10 22 0 12 0
30DEC25 36.00 P 0.00 0.00 0.00 0.69 +0.10 22 0 5 0
30DEC25 37.00 P 0.00 0.00 0.00 0.91 +0.12 22 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 1.15 +0.12 22 0 2 0
30DEC25 39.00 P 0.00 0.00 0.00 1.45 +0.14 22 0 7 0
30DEC25 40.00 P 0.00 0.00 0.00 1.80 +0.14 22 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 2.18 +0.13 22 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 2.63 +0.14 22 0 2 0
30DEC25 43.00 P 0.00 0.00 0.00 3.12 +0.12 23 0 51 0
30DEC25 44.00 P 0.00 0.00 0.00 3.66 +0.12 23 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.25 +0.11 23 0 51 0
30DEC25 46.00 P 0.00 0.00 0.00 4.88 +0.09 23 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 5.56 +0.08 23 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 6.27 +0.05 23 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 7.03 +0.04 23 0 0 0
30DEC25 50.00 P 8.00 8.00 8.00 7.82 +0.02 24 1 2 +1
30DEC25 52.50 P 0.00 0.00 0.00 9.64 -0.32 22 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.87 -0.47 22 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.28 -0.56 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.78 -0.56 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.53 +0.09 22 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.70 +0.10 22 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.90 +0.12 22 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.12 +0.12 22 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.40 +0.13 22 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.70 +0.12 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.05 +0.12 22 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.44 +0.11 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.88 +0.11 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.36 +0.08 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.88 +0.07 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.44 +0.03 22 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.05 +0.01 22 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.68 -0.04 22 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.37 -0.06 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.07 -0.12 22 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.83 -0.14 22 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.82 -0.25 22 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.98 -0.38 22 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.30 -0.54 22 0 0 0
TOTAL PUT 345 5,874 -27
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$ 92.25
28MAR25 47.00 C 0.00 0.00 0.00 45.37 +1.95 80 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 44.37 +1.94 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 43.37 +1.94 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 42.38 +1.95 79 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 39.88 +1.94 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 37.39 +1.94 61 0 0 0
28MAR25 57.50 C 35.09 35.09 34.23 34.90 +1.95 63 32 31 +31
28MAR25 60.00 C 0.00 0.00 0.00 32.40 +1.94 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 29.91 +1.94 49 0 12 0
28MAR25 65.00 C 0.00 0.00 0.00 27.42 +1.93 49 0 150 0
28MAR25 67.50 C 0.00 0.00 0.00 24.94 +1.91 50 0 30 0
28MAR25 70.00 C 0.00 0.00 0.00 22.48 +1.89 50 0 75 0
28MAR25 72.50 C 0.00 0.00 0.00 20.04 +1.84 50 0 326 0
28MAR25 75.00 C 0.00 0.00 0.00 17.66 +1.77 50 0 253 0
28MAR25 77.50 C 0.00 0.00 0.00 15.35 +1.68 50 0 298 0
28MAR25 80.00 C 0.00 0.00 0.00 13.14 +1.56 50 0 449 0
28MAR25 82.50 C 0.00 0.00 0.00 11.16 +1.48 52 0 501 0
28MAR25 85.00 C 9.26 9.26 8.01 9.17 +1.21 50 10 1,356 +5
28MAR25 87.50 C 6.59 7.27 6.59 7.43 +1.01 50 26 1,821 -25
28MAR25 90.00 C 6.00 6.00 4.65 6.12 +1.06 52 1,422 2,048 -1,080
28MAR25 92.50 C 4.40 4.81 3.80 4.65 +0.68 50 34 1,268 +19
28MAR25 95.00 C 3.61 3.77 2.89 3.60 +0.52 50 37 759 +4
28MAR25 97.50 C 2.66 2.66 2.66 2.79 +0.47 51 112 2,014 0
28MAR25 100.00 C 2.23 2.23 1.68 2.07 +0.35 51 885 2,572 +534
28MAR25 102.50 C 1.53 1.53 1.27 1.51 +0.26 51 122 906 -105
28MAR25 105.00 C 1.04 1.20 0.96 1.08 +0.19 51 63 697 -2
28MAR25 107.50 C 0.90 0.90 0.90 0.76 +0.13 51 2 491 +2
28MAR25 110.00 C 0.56 0.68 0.56 0.52 +0.09 50 58 208 +52
28MAR25 112.50 C 0.00 0.00 0.00 0.36 +0.06 51 0 123 0
28MAR25 115.00 C 0.00 0.00 0.00 0.24 +0.04 51 0 95 0
28MAR25 117.50 C 0.00 0.00 0.00 0.16 +0.03 51 0 134 0
28MAR25 120.00 C 0.00 0.00 0.00 0.11 +0.02 51 0 0 0
28MAR25 122.50 C 0.00 0.00 0.00 0.07 +0.01 51 0 15 0
28MAR25 125.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 30 0
28MAR25 127.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 5 0
28MAR25 130.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 37 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 114 0
29APR25 52.50 C 0.00 0.00 0.00 40.07 +1.95 47 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 37.58 +1.94 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 35.10 +1.93 40 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 32.63 +1.93 43 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 30.16 +1.90 42 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 27.71 +1.88 42 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 25.29 +1.84 42 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 22.91 +1.78 42 0 21 0
29APR25 72.50 C 0.00 0.00 0.00 20.59 +1.71 42 0 49 0
29APR25 75.00 C 0.00 0.00 0.00 18.34 +1.61 42 0 337 0
29APR25 77.50 C 0.00 0.00 0.00 16.20 +1.51 42 0 298 0
29APR25 80.00 C 0.00 0.00 0.00 14.16 +1.39 42 0 149 0
29APR25 82.50 C 0.00 0.00 0.00 12.42 +1.39 44 0 186 0
29APR25 85.00 C 0.00 0.00 0.00 10.39 +1.06 41 0 391 0
29APR25 87.50 C 0.00 0.00 0.00 8.92 +0.97 42 0 298 0
29APR25 90.00 C 0.00 0.00 0.00 7.42 +0.70 42 0 391 0
29APR25 92.50 C 6.00 6.00 6.00 6.19 +0.69 42 10 272 +10
29APR25 95.00 C 0.00 0.00 0.00 5.19 +0.61 43 0 169 0
29APR25 97.50 C 3.63 3.63 3.63 4.26 +0.46 43 1 804 0
29APR25 100.00 C 3.50 3.50 3.10 3.48 +0.40 43 12 748 0
29APR25 102.50 C 0.00 0.00 0.00 2.79 +0.32 43 0 340 0
29APR25 105.00 C 1.94 2.29 1.94 2.21 +0.25 43 200 8,822 0
29APR25 107.50 C 1.60 1.60 1.60 1.74 +0.19 43 15 27 +15
29APR25 110.00 C 1.46 1.46 1.46 1.36 +0.15 43 5 10 +5
29APR25 112.50 C 0.00 0.00 0.00 1.05 +0.11 43 0 0 0
29APR25 115.00 C 1.10 1.10 1.10 0.81 +0.08 43 10 10 +10
29APR25 117.50 C 0.00 0.00 0.00 0.61 +0.05 42 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 0.47 +0.04 43 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29APR25 127.50 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 32.73 +1.92 40 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 30.29 +1.90 40 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 27.87 +1.88 40 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 25.48 +1.83 40 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 23.15 +1.78 40 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 20.89 +1.71 40 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 18.72 +1.63 40 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 16.64 +1.52 40 0 81 0
29MAY25 80.00 C 14.69 14.69 14.69 14.70 +1.43 40 5 146 +5
29MAY25 82.50 C 0.00 0.00 0.00 12.94 +1.40 41 0 116 0
29MAY25 85.00 C 0.00 0.00 0.00 11.43 +1.37 42 0 179 0
29MAY25 87.50 C 0.00 0.00 0.00 9.73 +1.01 41 0 221 0
29MAY25 90.00 C 0.00 0.00 0.00 8.24 +0.77 40 0 688 0
29MAY25 92.50 C 7.32 7.37 7.04 7.08 +0.69 40 26 415 -6
29MAY25 95.00 C 6.05 6.05 5.99 6.13 +0.72 41 40 640 0
29MAY25 97.50 C 4.53 4.79 4.37 5.16 +0.64 41 15 631 -7
29MAY25 100.00 C 3.77 4.07 3.77 4.32 +0.58 41 30 682 0
29MAY25 102.50 C 0.00 0.00 0.00 3.56 +0.44 41 0 782 0
29MAY25 105.00 C 0.00 0.00 0.00 2.95 +0.40 41 0 267 0
29MAY25 107.50 C 2.70 2.78 2.35 2.42 +0.32 41 90 158 +75
29MAY25 110.00 C 0.00 0.00 0.00 1.96 +0.25 41 0 5 0
29MAY25 112.50 C 0.00 0.00 0.00 1.56 +0.22 40 0 4 0
27JUN25 47.00 C 0.00 0.00 0.00 45.60 +1.94 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 44.61 +1.95 40 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 43.62 +1.95 43 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 42.63 +1.95 44 0 50 0
27JUN25 52.50 C 0.00 0.00 0.00 40.15 +1.94 41 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 37.67 +1.93 38 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 35.21 +1.93 40 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 32.76 +1.91 40 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 30.33 +1.87 40 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 27.94 +1.83 39 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 25.61 +1.79 40 0 140 0
27JUN25 70.00 C 0.00 0.00 0.00 23.33 +1.71 39 0 178 0
27JUN25 72.50 C 0.00 0.00 0.00 21.14 +1.62 40 0 311 0
27JUN25 75.00 C 0.00 0.00 0.00 19.06 +1.54 40 0 295 0
27JUN25 77.50 C 0.00 0.00 0.00 17.09 +1.47 40 0 357 0
27JUN25 80.00 C 0.00 0.00 0.00 15.23 +1.33 40 0 362 0
27JUN25 82.50 C 0.00 0.00 0.00 13.52 +1.08 40 0 44 0
27JUN25 85.00 C 0.00 0.00 0.00 12.04 +1.11 40 0 24 0
27JUN25 87.50 C 0.00 0.00 0.00 10.50 +0.92 40 0 70 0
27JUN25 90.00 C 0.00 0.00 0.00 9.19 +0.83 40 0 206 0
27JUN25 92.50 C 8.28 8.28 8.28 8.00 +0.70 40 10 193 +10
27JUN25 95.00 C 7.25 7.25 7.25 6.97 +0.61 40 10 355 -10
27JUN25 97.50 C 0.00 0.00 0.00 6.07 +0.62 40 0 334 0
27JUN25 100.00 C 4.74 4.74 4.74 5.24 +0.53 40 6 346 0
27JUN25 102.50 C 0.00 0.00 0.00 4.50 +0.50 40 0 130 0
27JUN25 105.00 C 3.69 3.69 3.55 3.83 +0.40 40 37 97 -30
27JUN25 107.50 C 3.09 3.09 3.09 3.25 +0.36 40 7 220 0
27JUN25 110.00 C 0.00 0.00 0.00 2.75 +0.29 40 0 358 0
27JUN25 112.50 C 0.00 0.00 0.00 2.25 +0.25 40 0 75 0
27JUN25 115.00 C 0.00 0.00 0.00 1.89 +0.19 40 0 135 0
27JUN25 117.50 C 0.00 0.00 0.00 1.59 +0.18 40 0 45 0
27JUN25 120.00 C 0.00 0.00 0.00 1.32 +0.13 40 0 0 0
27JUN25 122.50 C 0.00 0.00 0.00 1.11 +0.13 40 0 30 0
27JUN25 125.00 C 0.00 0.00 0.00 0.91 +0.08 40 0 15 0
27JUN25 127.50 C 0.00 0.00 0.00 0.77 +0.09 40 0 0 0
27JUN25 130.00 C 0.00 0.00 0.00 0.62 +0.05 40 0 0 0
27JUN25 132.50 C 0.00 0.00 0.00 0.52 +0.05 40 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 0.43 +0.05 40 0 128 0
29SEP25 49.00 C 0.00 0.00 0.00 43.64 +1.94 40 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 42.66 +1.93 40 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 40.22 +1.92 40 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 37.81 +1.89 40 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 35.45 +1.87 40 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 33.15 +1.82 40 0 15 0
29SEP25 62.50 C 0.00 0.00 0.00 30.91 +1.75 40 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 28.77 +1.72 40 0 48 0
29SEP25 67.50 C 0.00 0.00 0.00 26.70 +1.63 40 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 24.73 +1.58 40 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 22.86 +1.51 40 0 174 0
29SEP25 75.00 C 0.00 0.00 0.00 21.06 +1.42 40 0 60 0
29SEP25 77.50 C 0.00 0.00 0.00 19.40 +1.38 40 0 75 0
29SEP25 80.00 C 0.00 0.00 0.00 17.77 +1.26 40 0 38 0
29SEP25 82.50 C 0.00 0.00 0.00 16.31 +1.24 40 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 14.88 +1.12 40 0 38 0
29SEP25 87.50 C 0.00 0.00 0.00 13.60 +1.08 40 0 15 0
29SEP25 90.00 C 0.00 0.00 0.00 12.36 +1.11 40 0 16 0
29SEP25 92.50 C 0.00 0.00 0.00 11.10 +0.78 40 0 447 0
29SEP25 95.00 C 0.00 0.00 0.00 10.20 +0.89 40 0 431 0
29SEP25 97.50 C 0.00 0.00 0.00 9.22 +0.77 40 0 34 0
29SEP25 100.00 C 0.00 0.00 0.00 8.36 +0.77 40 0 349 0
29SEP25 102.50 C 0.00 0.00 0.00 7.50 +0.64 40 0 387 0
29SEP25 105.00 C 6.40 6.40 6.40 6.75 +0.50 40 100 401 +100
29SEP25 107.50 C 0.00 0.00 0.00 6.12 +0.60 40 0 346 0
29SEP25 110.00 C 0.00 0.00 0.00 5.48 +0.49 40 0 5,016 0
29SEP25 112.50 C 0.00 0.00 0.00 4.95 +0.49 40 0 45 0
29SEP25 115.00 C 0.00 0.00 0.00 4.42 +0.43 40 0 90 0
29SEP25 117.50 C 0.00 0.00 0.00 3.96 +0.37 40 0 45 0
29SEP25 120.00 C 0.00 0.00 0.00 3.56 +0.37 40 0 1 0
29SEP25 122.50 C 0.00 0.00 0.00 3.16 +0.31 40 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 2.83 +0.27 40 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 2.54 +0.27 40 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 2.25 +0.24 40 0 0 0
29SEP25 132.50 C 0.00 0.00 0.00 2.00 +0.19 40 0 0 0
29SEP25 135.00 C 0.00 0.00 0.00 1.80 +0.20 40 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 40.57 +1.85 39 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.32 +1.80 39 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.17 +1.79 39 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 34.07 +1.73 39 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 32.03 +1.70 39 0 1 0
30DEC25 65.00 C 0.00 0.00 0.00 30.06 +1.64 39 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 28.15 +1.58 39 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 26.35 +1.55 39 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 24.58 +1.47 39 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 22.94 +1.42 39 0 35 0
30DEC25 77.50 C 0.00 0.00 0.00 21.35 +1.38 39 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 19.85 +1.29 39 0 19 0
30DEC25 82.50 C 0.00 0.00 0.00 18.44 +1.29 39 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 17.06 +1.14 39 0 43 0
30DEC25 87.50 C 0.00 0.00 0.00 15.84 +1.13 39 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 14.62 +1.31 39 0 1,000 0
30DEC25 92.50 C 0.00 0.00 0.00 13.23 +0.68 38 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 12.50 +0.98 39 0 8 0
30DEC25 97.50 C 0.00 0.00 0.00 11.47 +0.83 39 0 15 0
30DEC25 100.00 C 0.00 0.00 0.00 10.62 +0.82 39 0 73 0
30DEC25 102.50 C 0.00 0.00 0.00 9.78 +0.82 39 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 8.82 +0.56 39 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 8.27 +0.67 39 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 7.60 +0.67 39 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 6.93 +0.55 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.43 +1.60 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.66 +1.57 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.92 +1.52 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 26.28 +1.45 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.71 +1.45 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 23.17 +1.32 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 21.78 +1.32 39 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 20.39 +1.26 39 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 19.11 +1.18 39 0 422 0
30MAR26 87.50 C 0.00 0.00 0.00 17.91 +1.17 39 0 422 0
30MAR26 90.00 C 0.00 0.00 0.00 16.71 +1.36 39 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 15.33 +0.71 38 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 14.63 +1.02 39 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 13.62 +0.94 39 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 12.72 +0.86 39 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 11.90 +0.87 39 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 11.07 +0.84 39 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 10.29 +0.72 39 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 9.63 +0.71 39 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 8.97 +0.71 39 0 0 0
TOTAL CALL 3,432 49,771 -388
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 205 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 68 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 283 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 210 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 235 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 460 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 1,584 0
28MAR25 67.50 P 0.00 0.00 0.00 0.02 -0.03 50 0 396 0
28MAR25 70.00 P 0.20 0.20 0.19 0.05 -0.06 50 10 584 -10
28MAR25 72.50 P 0.00 0.00 0.00 0.12 -0.10 51 0 926 0
28MAR25 75.00 P 0.00 0.00 0.00 0.22 -0.18 50 0 690 0
28MAR25 77.50 P 0.00 0.00 0.00 0.42 -0.27 51 0 927 0
28MAR25 80.00 P 0.00 0.00 0.00 0.72 -0.38 51 0 4,066 0
28MAR25 82.50 P 1.29 1.46 1.13 1.10 -0.56 50 125 1,146 +120
28MAR25 85.00 P 1.81 2.18 1.70 1.67 -0.71 50 289 1,278 +111
28MAR25 87.50 P 2.62 3.20 2.50 2.44 -0.92 50 12 1,383 +5
28MAR25 90.00 P 0.00 0.00 0.00 3.45 -1.07 50 0 1,003 0
28MAR25 92.50 P 0.00 0.00 0.00 4.73 -1.19 50 0 112 0
28MAR25 95.00 P 6.38 6.38 6.38 6.17 -1.36 51 5 49 0
28MAR25 97.50 P 0.00 0.00 0.00 7.81 -1.65 51 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 9.55 -1.60 50 0 46 0
28MAR25 102.50 P 0.00 0.00 0.00 11.51 -1.69 50 0 60 0
28MAR25 105.00 P 0.00 0.00 0.00 13.59 -1.78 50 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 15.79 -1.83 50 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 18.08 -1.87 50 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 20.44 -1.89 50 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 22.84 -1.92 50 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 25.29 -1.93 51 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 27.76 -1.94 51 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 30.25 -1.95 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 32.75 -1.95 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 35.25 -1.95 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 37.75 -1.95 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 40.25 -1.95 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 42.75 -1.95 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
29APR25 60.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 155 0
29APR25 62.50 P 0.00 0.00 0.00 0.03 -0.04 42 0 182 0
29APR25 65.00 P 0.00 0.00 0.00 0.07 -0.07 42 0 192 0
29APR25 67.50 P 0.00 0.00 0.00 0.14 -0.10 42 0 86 0
29APR25 70.00 P 0.00 0.00 0.00 0.24 -0.17 42 0 323 0
29APR25 72.50 P 0.00 0.00 0.00 0.42 -0.24 43 0 357 0
29APR25 75.00 P 0.84 0.84 0.80 0.66 -0.33 42 25 249 -2
29APR25 77.50 P 0.00 0.00 0.00 1.01 -0.38 43 0 487 0
29APR25 80.00 P 0.00 0.00 0.00 1.47 -0.47 43 0 239 0
29APR25 82.50 P 0.00 0.00 0.00 2.02 -0.63 42 0 213 0
29APR25 85.00 P 2.91 3.26 2.91 2.74 -0.76 42 62 1,278 +2
29APR25 87.50 P 0.00 0.00 0.00 3.64 -0.90 42 0 435 0
29APR25 90.00 P 0.00 0.00 0.00 4.73 -1.04 42 0 84 0
29APR25 92.50 P 0.00 0.00 0.00 6.01 -1.15 43 0 30 0
29APR25 95.00 P 0.00 0.00 0.00 7.47 -1.24 43 0 15 0
29APR25 97.50 P 0.00 0.00 0.00 9.09 -1.27 43 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 10.63 -1.54 42 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 12.45 -1.66 42 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 14.40 -1.73 42 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 16.47 -1.75 42 0 0 0
29APR25 110.00 P 18.17 19.50 18.17 18.61 -1.82 42 10 5 +5
29APR25 112.50 P 0.00 0.00 0.00 20.82 -1.87 42 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 23.13 -1.88 42 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 25.47 -1.91 42 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 27.86 -1.93 42 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 30.30 -1.93 42 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 32.76 -1.95 42 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 35.25 -1.95 0 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 37.75 -1.95 0 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 0.08 -0.05 40 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 0.14 -0.08 40 0 15 0
29MAY25 65.00 P 0.00 0.00 0.00 0.24 -0.12 40 0 180 0
29MAY25 67.50 P 0.00 0.00 0.00 0.40 -0.16 40 0 134 0
29MAY25 70.00 P 0.00 0.00 0.00 0.61 -0.25 40 0 219 0
29MAY25 72.50 P 1.06 1.06 1.06 0.93 -0.31 40 15 94 -15
29MAY25 75.00 P 0.00 0.00 0.00 1.31 -0.38 40 0 216 0
29MAY25 77.50 P 0.00 0.00 0.00 1.77 -0.49 40 0 201 0
29MAY25 80.00 P 2.51 2.51 2.51 2.35 -0.61 40 15 526 +15
29MAY25 82.50 P 3.26 3.54 3.26 3.10 -0.70 40 51 591 +30
29MAY25 85.00 P 4.28 4.40 4.28 3.96 -0.82 39 45 288 0
29MAY25 87.50 P 5.35 5.37 5.35 4.98 -0.94 39 16 831 0
29MAY25 90.00 P 7.02 7.02 7.02 6.27 -0.96 40 6 520 0
29MAY25 92.50 P 0.00 0.00 0.00 7.62 -1.05 40 0 110 0
29MAY25 95.00 P 0.00 0.00 0.00 9.10 -1.15 40 0 90 0
29MAY25 97.50 P 0.00 0.00 0.00 10.62 -1.29 40 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 12.37 -1.42 40 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 14.16 -1.54 40 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 16.09 -1.58 40 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 18.08 -1.65 40 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 20.15 -1.71 40 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 22.30 -1.73 40 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 125 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 104 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 175 0
27JUN25 52.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 27 0
27JUN25 55.00 P 0.24 0.24 0.24 0.06 -0.03 40 10 163 -10
27JUN25 57.50 P 0.00 0.00 0.00 0.10 -0.06 39 0 13 0
27JUN25 60.00 P 0.00 0.00 0.00 0.18 -0.08 40 0 436 0
27JUN25 62.50 P 0.00 0.00 0.00 0.29 -0.12 40 0 102 0
27JUN25 65.00 P 0.00 0.00 0.00 0.45 -0.17 40 0 88 0
27JUN25 67.50 P 0.00 0.00 0.00 0.67 -0.22 40 0 197 0
27JUN25 70.00 P 0.00 0.00 0.00 0.96 -0.34 40 0 607 0
27JUN25 72.50 P 0.00 0.00 0.00 1.37 -0.36 40 0 490 0
27JUN25 75.00 P 0.00 0.00 0.00 1.88 -0.41 40 0 542 0
27JUN25 77.50 P 0.00 0.00 0.00 2.41 -0.52 40 0 373 0
27JUN25 80.00 P 0.00 0.00 0.00 3.07 -0.61 39 0 516 0
27JUN25 82.50 P 0.00 0.00 0.00 3.86 -0.71 39 0 760 0
27JUN25 85.00 P 0.00 0.00 0.00 4.84 -0.75 39 0 33 0
27JUN25 87.50 P 0.00 0.00 0.00 5.83 -0.93 39 0 77 0
27JUN25 90.00 P 7.86 7.86 7.12 7.13 -0.94 39 20 594 +4
27JUN25 92.50 P 0.00 0.00 0.00 8.47 -1.03 39 0 81 0
27JUN25 95.00 P 0.00 0.00 0.00 9.85 -1.21 39 0 287 0
27JUN25 97.50 P 0.00 0.00 0.00 11.42 -1.34 39 0 212 0
27JUN25 100.00 P 0.00 0.00 0.00 13.17 -1.44 40 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 14.95 -1.48 40 0 75 0
27JUN25 105.00 P 0.00 0.00 0.00 16.80 -1.57 40 0 15 0
27JUN25 107.50 P 0.00 0.00 0.00 18.74 -1.62 40 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 20.76 -1.68 40 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 22.84 -1.71 40 0 15 0
27JUN25 115.00 P 0.00 0.00 0.00 24.99 -1.75 40 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 27.18 -1.78 40 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 29.42 -1.82 40 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 31.70 -1.82 40 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 34.00 -1.87 40 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 36.35 -1.87 40 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 38.70 -1.90 39 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 41.10 -1.89 40 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 43.50 -1.90 40 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.13 -0.05 40 0 23 0
29SEP25 50.00 P 0.00 0.00 0.00 0.16 -0.05 40 0 20 0
29SEP25 52.50 P 0.00 0.00 0.00 0.25 -0.07 40 0 95 0
29SEP25 55.00 P 0.00 0.00 0.00 0.38 -0.10 40 0 58 0
29SEP25 57.50 P 0.00 0.00 0.00 0.55 -0.12 40 0 2 0
29SEP25 60.00 P 0.00 0.00 0.00 0.77 -0.17 40 0 151 0
29SEP25 62.50 P 0.00 0.00 0.00 1.05 -0.22 40 0 120 0
29SEP25 65.00 P 0.00 0.00 0.00 1.41 -0.25 40 0 10,100 0
29SEP25 67.50 P 0.00 0.00 0.00 1.83 -0.33 40 0 68 0
29SEP25 70.00 P 0.00 0.00 0.00 2.34 -0.38 40 0 169 0
29SEP25 72.50 P 0.00 0.00 0.00 2.94 -0.44 40 0 496 0
29SEP25 75.00 P 0.00 0.00 0.00 3.60 -0.54 40 0 135 0
29SEP25 77.50 P 0.00 0.00 0.00 4.53 -0.57 41 0 94 0
29SEP25 80.00 P 0.00 0.00 0.00 5.24 -0.69 40 0 76 0
29SEP25 82.50 P 0.00 0.00 0.00 6.24 -0.72 40 0 92 0
29SEP25 85.00 P 0.00 0.00 0.00 7.28 -0.84 40 0 5,037 0
29SEP25 87.50 P 0.00 0.00 0.00 8.47 -0.87 40 0 116 0
29SEP25 90.00 P 0.00 0.00 0.00 9.70 -1.09 40 0 79 0
29SEP25 92.50 P 0.00 0.00 0.00 11.22 -0.88 41 0 421 0
29SEP25 95.00 P 0.00 0.00 0.00 12.50 -1.08 40 0 436 0
29SEP25 97.50 P 0.00 0.00 0.00 14.01 -1.19 40 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 15.63 -1.21 40 0 271 0
29SEP25 102.50 P 0.00 0.00 0.00 17.27 -1.33 40 0 271 0
29SEP25 105.00 P 0.00 0.00 0.00 19.06 -1.35 40 0 272 0
29SEP25 107.50 P 0.00 0.00 0.00 20.87 -1.40 40 0 272 0
29SEP25 110.00 P 0.00 0.00 0.00 22.75 -1.48 40 0 1 0
29SEP25 112.50 P 0.00 0.00 0.00 24.71 -1.50 40 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 26.69 -1.57 40 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 28.75 -1.61 40 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 30.86 -1.62 40 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 32.99 -1.67 40 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 35.18 -1.71 40 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 37.40 -1.72 40 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 39.64 -1.75 40 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 41.92 -1.78 40 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 44.23 -1.79 40 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.55 -0.10 39 0 53 0
30DEC25 55.00 P 0.00 0.00 0.00 0.75 -0.14 39 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 1.02 -0.15 39 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 1.34 -0.22 39 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 1.72 -0.26 39 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 2.19 -0.30 39 0 1 0
30DEC25 67.50 P 0.00 0.00 0.00 2.71 -0.37 39 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 3.34 -0.40 39 0 1 0
30DEC25 72.50 P 0.00 0.00 0.00 4.01 -0.48 39 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 4.80 -0.53 39 0 1,500 0
30DEC25 77.50 P 0.00 0.00 0.00 5.81 -0.61 40 0 45 0
30DEC25 80.00 P 0.00 0.00 0.00 6.60 -0.66 39 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 7.63 -0.68 39 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 8.71 -0.82 39 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 9.94 -0.83 39 0 55 0
30DEC25 90.00 P 0.00 0.00 0.00 11.18 -1.19 39 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 12.86 -0.68 40 0 15 0
30DEC25 95.00 P 0.00 0.00 0.00 13.99 -1.00 39 0 15 0
30DEC25 97.50 P 0.00 0.00 0.00 15.44 -1.14 39 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 17.06 -1.16 39 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 18.70 -1.18 39 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 20.37 -1.31 39 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 22.18 -1.32 39 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.00 -1.34 39 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 25.85 -1.45 39 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 2.97 -0.35 39 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 3.61 -0.38 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 4.28 -0.43 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 5.06 -0.50 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 5.91 -0.51 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 6.80 -0.63 39 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 7.83 -0.64 39 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 8.87 -0.71 39 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 10.03 -0.79 39 0 421 0
30MAR26 87.50 P 0.00 0.00 0.00 11.26 -0.81 39 0 421 0
30MAR26 90.00 P 0.00 0.00 0.00 12.52 -1.17 39 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 14.22 -0.63 40 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.34 -0.97 39 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.80 -1.05 39 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.37 -1.12 39 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.01 -1.13 39 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.66 -1.18 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.38 -1.28 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.20 -1.29 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.03 -1.32 39 0 0 0
TOTAL PUT 716 51,743 +255
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$ 6.82
28MAR25 4.10 C 0.00 0.00 0.00 2.73 +0.20 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.63 +0.20 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.53 +0.20 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.43 +0.20 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 2.33 +0.20 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 2.23 +0.20 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 2.13 +0.20 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.03 +0.20 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.93 +0.20 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.83 +0.20 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.58 +0.20 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.33 +0.20 0 0 60 0
28MAR25 5.75 C 0.00 0.00 0.00 1.08 +0.17 0 0 190 0
28MAR25 6.00 C 0.00 0.00 0.00 0.83 +0.17 0 0 325 0
28MAR25 6.25 C 0.00 0.00 0.00 0.58 +0.14 0 0 666 0
28MAR25 6.50 C 0.00 0.00 0.00 0.37 +0.12 21 0 794 0
28MAR25 6.75 C 0.00 0.00 0.00 0.21 +0.08 23 0 166 0
28MAR25 7.00 C 0.08 0.08 0.08 0.10 +0.04 24 50 291 +50
28MAR25 7.25 C 0.00 0.00 0.00 0.04 +0.02 24 0 134 0
28MAR25 7.50 C 0.03 0.03 0.03 0.02 +0.01 27 100 452 +100
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 10 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 4.50 C 0.00 0.00 0.00 2.35 +0.20 45 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 2.25 +0.20 42 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 2.15 +0.20 38 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 2.05 +0.20 35 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.95 +0.20 30 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.85 +0.20 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.60 +0.20 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.35 +0.19 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.11 +0.16 23 0 0 0
29APR25 6.00 C 0.90 0.90 0.90 0.88 +0.17 25 2 85 +2
29APR25 6.25 C 0.00 0.00 0.00 0.65 +0.14 22 0 1,361 0
29APR25 6.50 C 0.00 0.00 0.00 0.46 +0.12 23 0 1,822 0
29APR25 6.75 C 0.32 0.32 0.32 0.31 +0.08 23 1 191 +1
29APR25 7.00 C 0.20 0.20 0.20 0.20 +0.06 24 61 183 +61
29APR25 7.25 C 0.00 0.00 0.00 0.12 +0.04 24 0 5 0
29APR25 7.50 C 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.04 +0.02 25 0 10 0
29APR25 8.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 270 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 2.26 +0.20 0 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 2.16 +0.20 0 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 2.06 +0.19 0 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.97 +0.20 32 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.87 +0.20 29 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.62 +0.20 22 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.38 +0.20 24 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.14 +0.16 23 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.92 +0.16 24 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.71 +0.16 23 0 250 0
29MAY25 6.50 C 0.00 0.00 0.00 0.52 +0.11 22 0 1,170 0
29MAY25 6.75 C 0.00 0.00 0.00 0.38 +0.10 23 0 872 0
29MAY25 7.00 C 0.00 0.00 0.00 0.27 +0.09 24 0 16 0
29MAY25 7.25 C 0.00 0.00 0.00 0.19 +0.08 25 0 12 0
29MAY25 7.50 C 0.00 0.00 0.00 0.12 +0.05 24 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.08 +0.04 25 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.05 +0.03 25 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.67 +0.20 0 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.57 +0.20 0 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.47 +0.19 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.38 +0.20 33 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 2.28 +0.20 30 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.18 +0.20 27 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 2.08 +0.20 21 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.98 +0.20 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.88 +0.19 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.64 +0.19 23 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.40 +0.19 22 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.17 +0.15 23 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.95 +0.14 22 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.75 +0.16 22 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.57 +0.12 22 0 35 0
27JUN25 6.75 C 0.00 0.00 0.00 0.43 +0.10 23 0 0 0
27JUN25 7.00 C 0.31 0.33 0.31 0.31 +0.08 23 61 61 +61
27JUN25 7.25 C 0.23 0.23 0.23 0.23 +0.07 24 6 10 +6
27JUN25 7.50 C 0.00 0.00 0.00 0.16 +0.05 24 0 12 0
27JUN25 7.75 C 0.00 0.00 0.00 0.11 +0.04 24 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.67 +0.20 0 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.58 +0.20 33 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.48 +0.20 31 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.38 +0.20 28 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.28 +0.20 23 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.18 +0.20 0 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.08 +0.20 0 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.99 +0.20 26 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.89 +0.20 24 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.65 +0.20 24 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.42 +0.19 24 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.19 +0.17 23 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.99 +0.16 23 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.81 +0.15 23 0 40 0
29SEP25 6.50 C 0.00 0.00 0.00 0.64 +0.12 23 0 105 0
29SEP25 6.75 C 0.00 0.00 0.00 0.51 +0.11 23 0 10 0
29SEP25 7.00 C 0.00 0.00 0.00 0.39 +0.09 23 0 10 0
29SEP25 7.25 C 0.00 0.00 0.00 0.30 +0.08 23 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.23 +0.06 23 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.17 +0.05 23 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.05 +0.02 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 2.58 +0.20 30 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.48 +0.20 28 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.38 +0.20 25 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.28 +0.20 23 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.18 +0.19 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.09 +0.20 25 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.99 +0.20 23 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.89 +0.19 22 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.66 +0.19 23 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.44 +0.18 23 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.24 +0.17 23 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.05 +0.15 23 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.89 +0.14 23 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 0.74 +0.13 23 0 214 0
30DEC25 6.75 C 0.00 0.00 0.00 0.61 +0.11 23 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.50 +0.10 23 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.41 +0.09 23 0 74 0
30DEC25 7.50 C 0.00 0.00 0.00 0.33 +0.07 23 0 61 0
30DEC25 7.75 C 0.00 0.00 0.00 0.26 +0.06 23 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.21 +0.05 23 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.16 +0.04 23 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.19 +0.19 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.10 +0.20 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.00 +0.19 22 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.91 +0.18 23 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.70 +0.18 23 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.49 +0.17 23 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.31 +0.16 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.14 +0.15 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.98 +0.13 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.84 +0.12 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.72 +0.12 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.61 +0.10 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.51 +0.09 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.43 +0.08 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.36 +0.08 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.29 +0.06 23 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.24 +0.05 23 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.20 +0.05 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.16 +0.04 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
TOTAL CALL 281 10,090 +281
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 350 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 460 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 50 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 84 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 160 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 268 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 303 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 419 0
28MAR25 6.00 P 0.01 0.01 0.01 0.01 0.00 31 5 847 -1
28MAR25 6.25 P 0.00 0.00 0.00 0.02 -0.02 27 0 646 0
28MAR25 6.50 P 0.06 0.06 0.05 0.05 -0.06 25 70 371 0
28MAR25 6.75 P 0.14 0.14 0.13 0.13 -0.10 24 145 229 +80
28MAR25 7.00 P 0.00 0.00 0.00 0.27 -0.15 25 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.47 -0.18 27 0 30 0
28MAR25 7.50 P 0.00 0.00 0.00 0.70 -0.18 31 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.93 -0.20 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.18 -0.20 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.43 -0.20 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.68 -0.20 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 1.93 -0.20 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.18 -0.20 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 -0.01 25 0 112 0
29APR25 6.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 279 0
29APR25 6.25 P 0.00 0.00 0.00 0.06 -0.03 25 0 1,568 0
29APR25 6.50 P 0.11 0.11 0.11 0.12 -0.06 25 1 1,708 0
29APR25 6.75 P 0.21 0.22 0.21 0.21 -0.09 24 2 63 +1
29APR25 7.00 P 0.36 0.36 0.36 0.35 -0.13 25 20 50 +20
29APR25 7.25 P 0.00 0.00 0.00 0.53 -0.14 26 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.73 -0.16 27 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.94 -0.19 24 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.18 -0.20 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.43 -0.20 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.68 -0.20 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 1.93 -0.20 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.18 -0.20 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 0.03 -0.01 26 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 240 0
29MAY25 6.25 P 0.00 0.00 0.00 0.10 -0.02 25 0 349 0
29MAY25 6.50 P 0.00 0.00 0.00 0.16 -0.06 24 0 1,155 0
29MAY25 6.75 P 0.00 0.00 0.00 0.26 -0.07 24 0 870 0
29MAY25 7.00 P 0.00 0.00 0.00 0.40 -0.10 25 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.57 -0.14 25 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.77 -0.13 27 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.96 -0.17 25 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.19 -0.19 25 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.43 -0.20 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.68 -0.20 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.93 -0.20 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.18 -0.20 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 0.02 0.02 0.02 0.01 0.00 33 150 325 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
27JUN25 5.00 P 0.02 0.02 0.02 0.01 0.00 29 170 80 -144
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
27JUN25 5.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 18 0
27JUN25 6.25 P 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.19 -0.06 23 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.30 -0.08 24 0 0 0
27JUN25 7.00 P 0.43 0.43 0.43 0.43 -0.12 24 4 4 +4
27JUN25 7.25 P 0.00 0.00 0.00 0.60 -0.13 25 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.79 -0.13 25 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.97 -0.17 23 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.19 -0.19 23 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.43 -0.20 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 1.68 -0.20 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.93 -0.20 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.18 -0.20 0 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 4.40 P 0.02 0.02 0.02 0.01 0.00 28 100 100 +80
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 34 0
29SEP25 5.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 20 0
29SEP25 5.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 30 0
29SEP25 5.75 P 0.00 0.00 0.00 0.11 -0.03 23 0 205 0
29SEP25 6.00 P 0.00 0.00 0.00 0.17 -0.05 23 0 5 0
29SEP25 6.25 P 0.00 0.00 0.00 0.25 -0.06 23 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.35 -0.08 23 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.47 -0.10 23 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.62 -0.11 23 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.78 -0.13 23 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.96 -0.15 23 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.16 -0.16 23 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.37 -0.16 24 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.58 -0.18 23 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.81 -0.18 23 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.04 -0.19 23 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.28 -0.19 24 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 0.01 -0.01 21 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.02 -0.01 22 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.03 -0.01 23 0 25 0
30DEC25 5.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.07 -0.02 24 0 130 0
30DEC25 5.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.16 -0.04 23 0 202 0
30DEC25 6.00 P 0.00 0.00 0.00 0.23 -0.05 23 0 2 0
30DEC25 6.25 P 0.00 0.00 0.00 0.31 -0.07 23 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.42 -0.08 23 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.54 -0.10 23 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.68 -0.11 23 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.84 -0.13 23 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.02 -0.13 23 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.21 -0.14 23 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.41 -0.15 23 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.62 -0.16 23 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.84 -0.17 24 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.06 -0.18 23 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.29 -0.19 23 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.20 -0.04 23 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.27 -0.06 23 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.37 -0.06 23 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.47 -0.08 23 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.60 -0.09 23 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.74 -0.10 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.89 -0.12 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.06 -0.13 23 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.24 -0.15 23 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.44 -0.15 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.64 -0.17 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.86 -0.17 23 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.08 -0.18 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.31 -0.18 23 0 0 0
TOTAL PUT 667 14,653 +40
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$ 11.60
28MAR25 6.75 C 0.00 0.00 0.00 4.87 -0.10 84 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 4.62 -0.10 77 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.37 -0.10 69 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.12 -0.10 62 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.87 -0.10 53 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.62 -0.10 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 3.37 -0.10 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.12 -0.10 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 2.87 -0.10 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 2.62 -0.10 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 2.37 -0.10 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 2.12 -0.10 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 1.87 -0.10 0 0 125 0
28MAR25 10.00 C 0.00 0.00 0.00 1.63 -0.10 28 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 1.14 -0.09 24 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.67 -0.07 20 0 2 0
28MAR25 11.50 C 0.00 0.00 0.00 0.34 +0.08 23 0 89 0
28MAR25 12.00 C 0.00 0.00 0.00 0.14 +0.04 24 0 40 0
28MAR25 12.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 79 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 24 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 58 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 4.15 -0.07 47 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 3.90 -0.07 42 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 3.65 -0.07 36 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 3.40 -0.07 28 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.41 -0.06 26 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 2.16 -0.06 22 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 1.91 -0.06 18 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 1.63 -0.11 0 0 0 0
29APR25 10.50 C 1.15 1.15 1.15 1.17 -0.06 14 25 25 -25
29APR25 11.00 C 0.00 0.00 0.00 0.78 +0.04 20 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.46 +0.10 20 0 112 0
29APR25 12.00 C 0.00 0.00 0.00 0.25 +0.06 21 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.12 +0.03 21 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
29APR25 16.00 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 4.17 -0.05 29 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 3.92 -0.05 0 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 3.67 -0.05 0 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 3.43 -0.04 29 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.18 -0.04 24 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 2.93 -0.04 0 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.69 -0.03 25 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.44 -0.03 21 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.20 -0.02 22 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 1.96 -0.01 22 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.26 +0.03 19 0 60 0
29MAY25 11.00 C 0.00 0.00 0.00 0.87 +0.12 19 0 225 0
29MAY25 11.50 C 0.00 0.00 0.00 0.57 +0.11 20 0 200 0
29MAY25 12.00 C 0.00 0.00 0.00 0.34 +0.07 20 0 350 0
29MAY25 12.50 C 0.00 0.00 0.00 0.20 +0.05 21 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.11 +0.03 21 0 11 0
29MAY25 13.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.01 0.00 27 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 4.69 -0.03 36 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 4.44 -0.03 0 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.19 -0.03 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 3.95 -0.02 30 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.70 -0.02 22 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 3.45 -0.02 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.21 -0.01 24 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 2.96 -0.01 19 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 2.72 0.00 22 0 114 0
27JUN25 9.25 C 0.00 0.00 0.00 2.48 +0.01 22 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 2.24 +0.02 21 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 2.01 +0.04 22 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 1.76 +0.02 19 0 1 0
27JUN25 10.50 C 0.00 0.00 0.00 1.34 +0.11 20 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.97 +0.13 20 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.66 +0.11 20 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.43 +0.07 20 0 6 0
27JUN25 12.50 C 0.00 0.00 0.00 0.27 +0.05 21 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.17 +0.04 21 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 4.74 +0.02 29 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 4.49 +0.02 0 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.25 +0.03 25 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 4.00 +0.03 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.76 +0.04 22 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.52 +0.05 23 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.27 +0.05 19 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.04 +0.07 23 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.80 +0.08 22 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.57 +0.10 22 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.34 +0.12 22 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 2.12 +0.15 22 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.91 +0.14 22 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 1.51 +0.10 21 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.17 +0.07 22 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.87 +0.03 21 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.64 +0.03 22 0 7 0
29SEP25 12.50 C 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.32 -0.01 22 0 10 0
29SEP25 13.50 C 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 30 0
29SEP25 15.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.25 +0.03 21 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.01 +0.04 24 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.76 +0.04 18 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.52 +0.05 21 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.28 +0.06 21 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.05 +0.08 22 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.82 +0.10 22 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.59 +0.08 21 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.38 +0.07 22 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.17 +0.05 22 0 1 0
30DEC25 10.00 C 0.00 0.00 0.00 1.97 +0.04 22 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.60 +0.02 22 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.28 0.00 22 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.00 -0.02 22 0 40 0
30DEC25 12.00 C 0.00 0.00 0.00 0.78 0.00 22 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.59 -0.03 22 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.45 -0.02 22 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 0.33 -0.03 22 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.31 +0.04 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.08 +0.02 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.87 +0.02 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.66 +0.01 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.46 +0.01 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.26 -0.01 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.08 -0.01 23 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.75 -0.01 23 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.46 0.00 23 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.17 -0.03 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.98 0.00 23 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.79 0.00 23 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.51 +0.01 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
TOTAL CALL 25 1,541 -25
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 224 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 1,385 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 66 0
28MAR25 10.50 P 0.01 0.01 0.01 0.01 -0.03 23 100 57 -44
28MAR25 11.00 P 0.07 0.07 0.06 0.07 -0.08 24 145 46 -131
28MAR25 11.50 P 0.00 0.00 0.00 0.23 -0.14 24 0 0 0
28MAR25 12.00 P 0.55 0.55 0.51 0.53 -0.19 25 19 22 +10
28MAR25 12.50 P 0.00 0.00 0.00 0.95 -0.26 28 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 1.44 -0.21 36 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 1.90 -0.26 0 0 0 -155
28MAR25 14.00 P 0.00 0.00 0.00 2.40 -0.26 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 2.90 -0.26 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.40 -0.26 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.90 -0.26 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.40 -0.26 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 400 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 75 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 9.50 P 0.02 0.02 0.02 0.01 0.00 26 10 0 -10
29APR25 9.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.05 -0.04 22 0 127 0
29APR25 11.00 P 0.15 0.18 0.15 0.14 -0.09 21 65 45 0
29APR25 11.50 P 0.00 0.00 0.00 0.32 -0.13 22 0 40 0
29APR25 12.00 P 0.00 0.00 0.00 0.61 -0.17 22 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.99 -0.22 23 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 1.45 -0.21 26 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 1.90 -0.26 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 2.40 -0.26 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.90 -0.26 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 3.40 -0.26 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.90 -0.26 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 4.40 -0.26 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29MAY25 10.00 P 0.07 0.07 0.07 0.04 -0.02 22 9 0 -9
29MAY25 10.50 P 0.00 0.00 0.00 0.09 -0.05 21 0 153 0
29MAY25 11.00 P 0.00 0.00 0.00 0.21 -0.07 22 0 107 0
29MAY25 11.50 P 0.40 0.41 0.39 0.40 -0.11 22 141 103 +103
29MAY25 12.00 P 0.00 0.00 0.00 0.68 -0.15 22 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 1.04 -0.18 23 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 1.47 -0.19 24 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 1.90 -0.26 0 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 2.40 -0.26 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.90 -0.26 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.40 -0.26 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.90 -0.26 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 4.40 -0.26 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.06 -0.04 22 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.13 -0.07 21 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.26 -0.09 21 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.46 -0.12 21 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.74 -0.16 22 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.09 -0.16 23 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 1.50 -0.17 24 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 1.91 -0.25 21 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.40 -0.26 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 2.90 -0.26 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.40 -0.26 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.90 -0.26 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.40 -0.26 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 26 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 18 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 50 0
29SEP25 8.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.75 -0.02 22 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.03 -0.06 22 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.36 -0.04 21 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.74 -0.04 22 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.14 -0.07 22 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.57 -0.10 22 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.02 -0.14 22 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.48 -0.18 21 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.95 -0.21 21 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.43 -0.23 21 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.17 0.00 22 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.28 0.00 22 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.43 +0.01 22 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.63 +0.02 22 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.87 +0.02 22 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.15 -0.02 22 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.47 +0.01 22 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.83 0.00 22 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.22 -0.02 22 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.63 -0.06 22 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.07 -0.09 22 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.52 -0.14 22 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.98 -0.18 22 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.45 -0.21 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.26 +0.04 23 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.32 +0.04 23 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.39 +0.05 23 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.56 +0.06 23 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.76 +0.06 23 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.03 +0.10 23 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.28 +0.03 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.59 +0.06 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.94 +0.05 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.32 +0.04 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.72 +0.01 23 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.14 -0.03 23 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.57 -0.09 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.02 -0.14 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.48 -0.18 22 0 0 0
TOTAL PUT 489 3,513 -236
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$ 87.50
07MAR25 60.00 C 0.00 0.00 0.00 27.51 +2.74 0 0 0 0
07MAR25 62.50 C 0.00 0.00 0.00 25.01 +2.74 0 0 0 0
07MAR25 65.00 C 0.00 0.00 0.00 22.51 +2.74 0 0 0 0
07MAR25 67.50 C 0.00 0.00 0.00 20.01 +2.74 0 0 0 0
07MAR25 70.00 C 0.00 0.00 0.00 17.52 +2.75 107 0 0 0
07MAR25 72.50 C 0.00 0.00 0.00 15.02 +2.74 90 0 0 0
07MAR25 75.00 C 0.00 0.00 0.00 12.52 +2.73 74 0 100 0
07MAR25 77.50 C 0.00 0.00 0.00 10.02 +2.65 59 0 0 0
07MAR25 80.00 C 6.00 7.02 6.00 7.54 +2.28 57 3 489 -1
07MAR25 82.50 C 3.50 4.58 3.50 5.15 +2.03 57 29 682 -29
07MAR25 85.00 C 2.77 2.98 1.53 2.96 +1.16 52 269 500 -144
07MAR25 87.50 C 1.20 1.49 0.70 1.47 +0.61 56 1,374 1,174 +456
07MAR25 90.00 C 0.65 0.72 0.35 0.59 +0.24 57 470 1,141 -64
07MAR25 92.50 C 0.32 0.35 0.14 0.18 +0.06 58 297 1,215 +120
07MAR25 95.00 C 0.16 0.16 0.06 0.04 0.00 57 267 346 -11
07MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 272 0
07MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 562 0
07MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 308 0
07MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 379 0
07MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
07MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
07MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14MAR25 60.00 C 0.00 0.00 0.00 27.56 +2.74 70 0 0 0
14MAR25 62.50 C 0.00 0.00 0.00 25.06 +2.74 0 0 0 0
14MAR25 65.00 C 0.00 0.00 0.00 22.56 +2.74 0 0 0 0
14MAR25 67.50 C 0.00 0.00 0.00 20.07 +2.74 56 0 0 0
14MAR25 70.00 C 0.00 0.00 0.00 17.57 +2.72 43 0 0 0
14MAR25 72.50 C 0.00 0.00 0.00 15.08 +2.67 46 0 0 0
14MAR25 75.00 C 0.00 0.00 0.00 12.61 +2.57 46 0 0 0
14MAR25 77.50 C 0.00 0.00 0.00 10.19 +2.37 46 0 0 0
14MAR25 80.00 C 0.00 0.00 0.00 7.89 +2.01 46 0 0 0
14MAR25 82.50 C 0.00 0.00 0.00 5.80 +1.56 46 0 0 0
14MAR25 85.00 C 0.00 0.00 0.00 3.99 +1.15 46 0 118 0
14MAR25 87.50 C 2.38 2.76 2.20 2.58 +0.79 46 137 44 -94
14MAR25 90.00 C 1.50 1.68 1.10 1.59 +0.53 47 660 779 +612
14MAR25 92.50 C 1.01 1.08 0.70 0.89 +0.29 47 155 160 +56
14MAR25 95.00 C 0.71 0.73 0.46 0.45 +0.14 46 226 149 +99
14MAR25 97.50 C 0.40 0.40 0.40 0.22 +0.06 46 45 182 +45
14MAR25 100.00 C 0.24 0.32 0.24 0.10 +0.02 47 55 104 +49
14MAR25 102.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
14MAR25 105.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
14MAR25 107.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
28MAR25 52.50 C 0.00 0.00 0.00 35.13 +2.74 0 0 30 0
28MAR25 55.00 C 0.00 0.00 0.00 32.64 +2.75 56 0 60 0
28MAR25 57.50 C 0.00 0.00 0.00 30.15 +2.75 57 0 60 0
28MAR25 60.00 C 0.00 0.00 0.00 27.65 +2.74 0 0 60 0
28MAR25 62.50 C 0.00 0.00 0.00 25.16 +2.74 43 0 60 0
28MAR25 65.00 C 0.00 0.00 0.00 22.67 +2.72 42 0 60 0
28MAR25 67.50 C 0.00 0.00 0.00 20.20 +2.70 44 0 30 0
28MAR25 70.00 C 0.00 0.00 0.00 17.74 +2.64 43 0 5 0
28MAR25 72.50 C 0.00 0.00 0.00 15.34 +2.55 44 0 140 0
28MAR25 75.00 C 11.60 12.00 11.60 13.14 +2.39 48 4 1,739 -1
28MAR25 77.50 C 8.84 8.84 8.84 10.86 +2.10 45 1 2,141 0
28MAR25 80.00 C 7.40 7.40 7.40 8.76 +1.86 44 6 5,791 0
28MAR25 82.50 C 5.38 6.25 5.38 6.89 +1.54 43 26 2,934 -23
28MAR25 85.00 C 5.01 5.33 4.03 5.23 +1.32 43 300 6,644 -17
28MAR25 87.50 C 3.45 4.16 3.03 4.00 +1.10 44 41 6,869 +11
28MAR25 90.00 C 2.69 3.12 2.17 2.98 +0.94 45 284 10,881 +38
28MAR25 92.50 C 1.96 2.30 1.70 2.10 +0.70 44 301 3,245 -141
28MAR25 95.00 C 1.58 1.72 1.22 1.44 +0.50 44 313 6,895 +54
28MAR25 97.50 C 1.27 1.31 1.00 0.96 +0.35 44 196 1,682 -102
28MAR25 100.00 C 0.90 1.00 0.71 0.62 +0.23 44 328 13,104 +81
28MAR25 102.50 C 0.61 0.61 0.61 0.39 +0.15 44 15 3,143 +15
28MAR25 105.00 C 0.50 0.50 0.50 0.24 +0.10 44 3 5,428 -3
28MAR25 107.50 C 0.46 0.46 0.46 0.15 +0.06 44 1 2,444 0
28MAR25 110.00 C 0.35 0.35 0.27 0.09 +0.04 44 71 8,192 -27
28MAR25 112.50 C 0.29 0.29 0.29 0.05 +0.02 44 281 1,360 +101
28MAR25 115.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 1,637 0
28MAR25 117.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 2,478 0
28MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7,114 0
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,066 0
28MAR25 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 427 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 419 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,037 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 505 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 136 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 135 0
28MAR25 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 320 0
28MAR25 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 68 0
28MAR25 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 298 0
28MAR25 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 197 0
28MAR25 150.00 C 0.00 0.00 0.00 0.01 0.00 72 0 665 0
28MAR25 152.50 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 78 0 119 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 80 0 185 0
28MAR25 162.50 C 0.00 0.00 0.00 0.01 0.00 82 0 239 0
28MAR25 165.00 C 0.00 0.00 0.00 0.01 0.00 84 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 87 0 445 0
29APR25 52.50 C 0.00 0.00 0.00 35.32 +2.74 43 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 32.84 +2.74 43 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 30.36 +2.73 41 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 27.89 +2.71 40 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 25.45 +2.69 41 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 23.03 +2.65 41 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 20.66 +2.59 41 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 18.36 +2.51 41 0 42 0
29APR25 72.50 C 0.00 0.00 0.00 16.14 +2.39 41 0 17 0
29APR25 75.00 C 0.00 0.00 0.00 14.04 +2.26 41 0 314 0
29APR25 77.50 C 0.00 0.00 0.00 12.00 +1.84 40 0 996 0
29APR25 80.00 C 9.95 9.95 9.95 10.21 +1.81 40 10 717 0
29APR25 82.50 C 0.00 0.00 0.00 8.40 +1.42 39 0 897 0
29APR25 85.00 C 7.13 7.13 7.13 7.12 +1.45 41 4 973 -4
29APR25 87.50 C 5.60 5.60 5.60 5.88 +1.24 41 10 2,033 0
29APR25 90.00 C 4.50 4.85 4.50 4.86 +1.17 42 6 2,343 -1
29APR25 92.50 C 3.73 3.73 3.73 3.91 +1.01 42 100 5,489 +100
29APR25 95.00 C 3.00 3.37 2.86 3.10 +0.85 42 123 1,255 +20
29APR25 97.50 C 2.50 2.79 2.50 2.43 +0.70 42 43 1,148 +43
29APR25 100.00 C 1.85 2.14 1.85 1.88 +0.56 41 60 807 +39
29APR25 102.50 C 1.94 1.94 1.94 1.44 +0.45 41 17 934 0
29APR25 105.00 C 1.52 1.53 1.52 1.09 +0.35 41 35 1,056 +35
29APR25 107.50 C 0.00 0.00 0.00 0.82 +0.27 41 0 829 0
29APR25 110.00 C 0.00 0.00 0.00 0.61 +0.21 41 0 416 0
29APR25 112.50 C 0.00 0.00 0.00 0.45 +0.16 41 0 533 0
29APR25 115.00 C 0.00 0.00 0.00 0.33 +0.12 41 0 182 0
29APR25 117.50 C 0.70 0.70 0.70 0.24 +0.09 41 1 186 +1
29APR25 120.00 C 0.00 0.00 0.00 0.17 +0.06 41 0 776 0
29APR25 122.50 C 0.00 0.00 0.00 0.13 +0.05 41 0 42 0
29APR25 125.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 10 0
29APR25 127.50 C 0.00 0.00 0.00 0.07 +0.03 42 0 2 0
29APR25 130.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 3 0
29APR25 132.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 30 0
29APR25 135.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 100 0
29APR25 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29APR25 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 225 0
29APR25 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 411 0
29APR25 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 276 0
29APR25 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
29APR25 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29APR25 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29APR25 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29APR25 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR25 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR25 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR25 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
29APR25 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 295 0
29MAY25 60.00 C 0.00 0.00 0.00 28.22 +2.66 42 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 25.85 +2.62 42 0 63 0
29MAY25 65.00 C 0.00 0.00 0.00 23.54 +2.56 42 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 21.30 +2.48 42 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 19.14 +2.39 42 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 17.09 +2.28 42 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 15.15 +2.16 42 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 13.33 +2.00 42 0 312 0
29MAY25 80.00 C 0.00 0.00 0.00 11.72 +1.91 42 0 94 0
29MAY25 82.50 C 0.00 0.00 0.00 10.11 +1.54 42 0 270 0
29MAY25 85.00 C 0.00 0.00 0.00 8.69 +1.41 41 0 1,236 0
29MAY25 87.50 C 7.24 7.50 7.24 7.50 +1.30 42 6 1,758 0
29MAY25 90.00 C 5.55 6.52 5.55 6.49 +1.25 42 30 1,303 -15
29MAY25 92.50 C 5.18 5.18 5.13 5.53 +1.15 43 17 988 +17
29MAY25 95.00 C 0.00 0.00 0.00 4.65 +1.02 42 0 631 0
29MAY25 97.50 C 0.00 0.00 0.00 3.88 +0.88 42 0 966 0
29MAY25 100.00 C 3.35 3.64 3.00 3.22 +0.76 42 123 707 -10
29MAY25 102.50 C 0.00 0.00 0.00 2.66 +0.65 42 0 494 0
29MAY25 105.00 C 0.00 0.00 0.00 2.19 +0.56 42 0 415 0
29MAY25 107.50 C 0.00 0.00 0.00 1.79 +0.47 42 0 271 0
29MAY25 110.00 C 0.00 0.00 0.00 1.46 +0.40 42 0 195 0
29MAY25 112.50 C 0.00 0.00 0.00 1.18 +0.33 42 0 237 0
29MAY25 115.00 C 0.00 0.00 0.00 0.95 +0.27 42 0 548 0
29MAY25 117.50 C 0.00 0.00 0.00 0.77 +0.23 42 0 30 0
29MAY25 120.00 C 0.00 0.00 0.00 0.61 +0.18 42 0 124 0
29MAY25 122.50 C 0.00 0.00 0.00 0.49 +0.15 42 0 1 0
29MAY25 125.00 C 0.00 0.00 0.00 0.39 +0.12 42 0 3 0
29MAY25 127.50 C 0.00 0.00 0.00 0.31 +0.10 42 0 114 0
29MAY25 130.00 C 0.84 0.84 0.83 0.24 +0.08 42 7 16 +7
29MAY25 132.50 C 0.00 0.00 0.00 0.19 +0.06 42 0 13 0
29MAY25 135.00 C 0.00 0.00 0.00 0.15 +0.05 42 0 1 0
29MAY25 137.50 C 0.00 0.00 0.00 0.12 +0.05 42 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29MAY25 152.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29MAY25 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 96 0
29MAY25 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 176 0
27JUN25 52.50 C 0.00 0.00 0.00 35.72 +2.71 41 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 33.30 +2.69 41 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 30.91 +2.65 41 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 28.57 +2.62 41 0 3 0
27JUN25 62.50 C 0.00 0.00 0.00 26.27 +2.56 41 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 24.04 +2.49 41 0 30 0
27JUN25 67.50 C 0.00 0.00 0.00 21.89 +2.41 41 0 20 0
27JUN25 70.00 C 0.00 0.00 0.00 19.82 +2.31 41 0 70 0
27JUN25 72.50 C 0.00 0.00 0.00 17.86 +2.21 41 0 140 0
27JUN25 75.00 C 0.00 0.00 0.00 16.02 +2.10 41 0 1,326 0
27JUN25 77.50 C 0.00 0.00 0.00 14.22 +1.86 41 0 1,135 0
27JUN25 80.00 C 0.00 0.00 0.00 12.62 +1.77 41 0 1,827 0
27JUN25 82.50 C 9.88 10.08 9.88 11.17 +1.55 41 45 1,278 0
27JUN25 85.00 C 0.00 0.00 0.00 9.80 +1.46 41 0 2,296 0
27JUN25 87.50 C 8.29 8.29 7.60 8.63 +1.26 41 60 3,607 +60
27JUN25 90.00 C 6.62 6.62 6.62 7.64 +1.28 42 15 6,154 0
27JUN25 92.50 C 0.00 0.00 0.00 6.67 +1.20 42 0 1,494 0
27JUN25 95.00 C 0.00 0.00 0.00 5.76 +1.08 42 0 3,018 0
27JUN25 97.50 C 0.00 0.00 0.00 4.95 +0.96 42 0 659 0
27JUN25 100.00 C 0.00 0.00 0.00 4.24 +0.86 42 0 3,041 0
27JUN25 102.50 C 3.97 4.10 3.97 3.61 +0.75 42 16 1,276 0
27JUN25 105.00 C 0.00 0.00 0.00 3.07 +0.66 42 0 5,283 0
27JUN25 107.50 C 0.00 0.00 0.00 2.60 +0.57 42 0 373 0
27JUN25 110.00 C 0.00 0.00 0.00 2.20 +0.50 42 0 3,799 0
27JUN25 112.50 C 0.00 0.00 0.00 1.85 +0.43 41 0 247 0
27JUN25 115.00 C 0.00 0.00 0.00 1.55 +0.37 41 0 1,131 0
27JUN25 117.50 C 2.15 2.15 2.15 1.30 +0.32 41 20 230 +20
27JUN25 120.00 C 0.00 0.00 0.00 1.09 +0.28 41 0 228 0
27JUN25 122.50 C 0.00 0.00 0.00 0.91 +0.24 41 0 88 0
27JUN25 125.00 C 0.00 0.00 0.00 0.75 +0.19 41 0 126 0
27JUN25 127.50 C 0.00 0.00 0.00 0.63 +0.17 41 0 24 0
27JUN25 130.00 C 0.00 0.00 0.00 0.52 +0.14 41 0 1,095 0
27JUN25 132.50 C 0.00 0.00 0.00 0.43 +0.12 41 0 312 0
27JUN25 135.00 C 0.00 0.00 0.00 0.35 +0.10 41 0 218 0
27JUN25 137.50 C 0.00 0.00 0.00 0.29 +0.08 41 0 286 0
27JUN25 140.00 C 0.00 0.00 0.00 0.24 +0.07 41 0 352 0
27JUN25 142.50 C 0.00 0.00 0.00 0.20 +0.06 41 0 68 0
27JUN25 145.00 C 0.00 0.00 0.00 0.16 +0.05 41 0 112 0
27JUN25 147.50 C 0.00 0.00 0.00 0.13 +0.04 41 0 136 0
27JUN25 150.00 C 0.00 0.00 0.00 0.11 +0.04 41 0 442 0
27JUN25 152.50 C 0.00 0.00 0.00 0.09 +0.03 41 0 171 0
27JUN25 155.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 46 0
27JUN25 157.50 C 0.00 0.00 0.00 0.06 +0.02 41 0 15 0
27JUN25 160.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 274 0
27JUN25 162.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 45 0
27JUN25 165.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
27JUN25 167.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 65 0
27JUN25 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 462 0
29SEP25 52.50 C 0.00 0.00 0.00 36.56 +2.66 41 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 34.29 +2.64 41 0 31 0
29SEP25 57.50 C 0.00 0.00 0.00 32.08 +2.61 41 0 10 0
29SEP25 60.00 C 0.00 0.00 0.00 29.92 +2.56 41 0 181 0
29SEP25 62.50 C 0.00 0.00 0.00 27.83 +2.50 41 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 25.82 +2.44 41 0 1 0
29SEP25 67.50 C 0.00 0.00 0.00 23.90 +2.38 41 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 22.06 +2.31 41 0 3 0
29SEP25 72.50 C 0.00 0.00 0.00 20.31 +2.23 41 0 40 0
29SEP25 75.00 C 0.00 0.00 0.00 18.65 +2.14 41 0 101 0
29SEP25 77.50 C 0.00 0.00 0.00 17.09 +1.99 41 0 190 0
29SEP25 80.00 C 0.00 0.00 0.00 15.72 +1.98 41 0 624 0
29SEP25 82.50 C 0.00 0.00 0.00 14.21 +1.63 41 0 440 0
29SEP25 85.00 C 0.00 0.00 0.00 12.85 +1.56 41 0 3,147 0
29SEP25 87.50 C 0.00 0.00 0.00 11.73 +1.50 41 0 1,218 0
29SEP25 90.00 C 0.00 0.00 0.00 10.74 +1.34 41 0 3,086 0
29SEP25 92.50 C 0.00 0.00 0.00 9.78 +1.33 41 0 769 0
29SEP25 95.00 C 0.00 0.00 0.00 8.99 +1.40 42 0 5,092 0
29SEP25 97.50 C 0.00 0.00 0.00 8.14 +1.33 42 0 2,353 0
29SEP25 100.00 C 0.00 0.00 0.00 7.33 +1.23 42 0 663 0
29SEP25 102.50 C 0.00 0.00 0.00 6.60 +1.15 42 0 406 0
29SEP25 105.00 C 6.35 6.35 6.35 5.93 +1.06 42 5 544 0
29SEP25 107.50 C 0.00 0.00 0.00 5.33 +0.99 42 0 440 0
29SEP25 110.00 C 0.00 0.00 0.00 4.78 +0.91 42 0 533 0
29SEP25 112.50 C 0.00 0.00 0.00 4.28 +0.84 42 0 418 0
29SEP25 115.00 C 0.00 0.00 0.00 3.83 +0.77 42 0 170 0
29SEP25 117.50 C 0.00 0.00 0.00 3.42 +0.70 41 0 131 0
29SEP25 120.00 C 0.00 0.00 0.00 3.06 +0.65 41 0 2,768 0
29SEP25 122.50 C 0.00 0.00 0.00 2.73 +0.59 41 0 31 0
29SEP25 125.00 C 0.00 0.00 0.00 2.44 +0.55 41 0 88 0
29SEP25 127.50 C 0.00 0.00 0.00 2.17 +0.49 41 0 30 0
29SEP25 130.00 C 0.00 0.00 0.00 1.93 +0.45 41 0 126 0
29SEP25 132.50 C 0.00 0.00 0.00 1.72 +0.41 41 0 430 0
29SEP25 135.00 C 0.00 0.00 0.00 1.53 +0.37 41 0 351 0
29SEP25 137.50 C 0.00 0.00 0.00 1.36 +0.36 41 0 327 0
29SEP25 140.00 C 0.00 0.00 0.00 1.18 +0.30 41 0 96 0
29SEP25 142.50 C 0.00 0.00 0.00 1.05 +0.27 41 0 0 0
29SEP25 145.00 C 0.00 0.00 0.00 0.93 +0.24 41 0 169 0
29SEP25 147.50 C 0.00 0.00 0.00 0.82 +0.21 41 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 0.73 +0.20 41 0 129 0
29SEP25 152.50 C 0.00 0.00 0.00 0.65 +0.18 41 0 0 0
29SEP25 155.00 C 0.00 0.00 0.00 0.58 +0.16 41 0 0 0
29SEP25 157.50 C 0.00 0.00 0.00 0.51 +0.14 41 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 0.45 +0.13 41 0 194 0
29SEP25 162.50 C 0.00 0.00 0.00 0.40 +0.12 41 0 0 0
29SEP25 165.00 C 0.00 0.00 0.00 0.36 +0.11 41 0 241 0
29SEP25 167.50 C 0.00 0.00 0.00 0.32 +0.10 41 0 38 0
29SEP25 170.00 C 0.00 0.00 0.00 0.28 +0.09 41 0 268 0
30DEC25 52.50 C 0.00 0.00 0.00 37.50 +2.59 41 0 130 0
30DEC25 55.00 C 0.00 0.00 0.00 35.36 +2.55 41 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 33.28 +2.51 41 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 31.26 +2.45 41 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 29.32 +2.39 41 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 27.45 +2.33 41 0 5 0
30DEC25 67.50 C 0.00 0.00 0.00 25.66 +2.26 41 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.95 +2.19 41 0 7 0
30DEC25 72.50 C 0.00 0.00 0.00 22.32 +2.11 41 0 0 0
30DEC25 75.00 C 20.00 20.30 20.00 20.77 +2.03 41 4 51 -4
30DEC25 77.50 C 0.00 0.00 0.00 19.30 +1.89 41 0 61 0
30DEC25 80.00 C 0.00 0.00 0.00 17.89 +1.85 41 0 200 0
30DEC25 82.50 C 0.00 0.00 0.00 16.56 +1.57 41 0 64 0
30DEC25 85.00 C 15.10 15.10 15.10 15.34 +1.47 41 1 143 -1
30DEC25 87.50 C 0.00 0.00 0.00 14.22 +1.45 41 0 228 0
30DEC25 90.00 C 13.30 13.30 13.30 13.18 +1.36 41 1 2,710 0
30DEC25 92.50 C 0.00 0.00 0.00 12.23 +1.23 41 0 1,119 0
30DEC25 95.00 C 11.11 11.11 11.11 11.35 +1.23 41 3 1,720 +3
30DEC25 97.50 C 0.00 0.00 0.00 10.54 +1.25 41 0 701 0
30DEC25 100.00 C 9.83 9.83 9.83 9.81 +1.28 42 1 1,871 -1
30DEC25 102.50 C 0.00 0.00 0.00 9.03 +1.20 42 0 32 0
30DEC25 105.00 C 0.00 0.00 0.00 8.31 +1.13 42 0 192 0
30DEC25 107.50 C 0.00 0.00 0.00 7.64 +1.06 41 0 141 0
30DEC25 110.00 C 0.00 0.00 0.00 7.02 +1.00 41 0 114 0
30DEC25 112.50 C 0.00 0.00 0.00 6.45 +0.94 41 0 30 0
30DEC25 115.00 C 0.00 0.00 0.00 5.92 +0.87 41 0 31 0
30DEC25 117.50 C 0.00 0.00 0.00 5.43 +0.81 41 0 30 0
30DEC25 120.00 C 5.60 5.60 5.60 4.98 +0.76 41 3 40 +3
30DEC25 122.50 C 0.00 0.00 0.00 4.57 +0.71 41 0 30 0
30DEC25 125.00 C 0.00 0.00 0.00 4.19 +0.77 41 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 3.84 +0.71 41 0 30 0
30DEC25 130.00 C 0.00 0.00 0.00 3.42 +0.56 41 0 98 0
30DEC25 132.50 C 0.00 0.00 0.00 3.13 +0.52 41 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 2.87 +0.49 41 0 49 0
30DEC25 137.50 C 0.00 0.00 0.00 2.63 +0.45 41 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 2.41 +0.42 41 0 90 0
30DEC25 142.50 C 0.00 0.00 0.00 2.20 +0.39 41 0 60 0
30DEC25 145.00 C 0.00 0.00 0.00 2.02 +0.36 41 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 1.85 +0.34 41 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 1.69 +0.31 41 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 1.55 +0.29 41 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 1.42 +0.27 41 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 1.30 +0.25 41 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 1.19 +0.23 41 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 1.09 +0.22 41 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 0.99 +0.19 41 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 0.91 +0.18 41 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.83 +0.16 41 0 179 0
30MAR26 60.00 C 0.00 0.00 0.00 32.60 +2.48 41 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.77 +2.43 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.01 +2.37 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.32 +2.31 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.71 +2.26 41 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 24.17 +2.20 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.70 +2.13 41 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 21.31 +2.03 41 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.83 +1.79 40 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 18.70 +1.88 41 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 17.42 +1.69 41 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 16.33 +1.60 41 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 15.31 +1.53 41 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 14.36 +1.46 41 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 13.48 +1.36 41 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 12.66 +1.32 41 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 11.92 +1.36 41 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 11.25 +1.42 42 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 10.52 +1.38 42 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 9.82 +1.32 42 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 9.16 +1.26 42 0 0 0
TOTAL CALL 6,924 223,432 +1,392
07MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
07MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
07MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
07MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
07MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
07MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 60 0
07MAR25 75.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 187 0
07MAR25 77.50 P 0.00 0.00 0.00 0.01 -0.09 67 0 162 0
07MAR25 80.00 P 0.13 0.15 0.07 0.03 -0.32 60 24 909 +1
07MAR25 82.50 P 0.40 0.48 0.12 0.14 -0.75 57 279 1,204 -117
07MAR25 85.00 P 1.05 1.37 0.47 0.52 -1.40 56 278 1,006 -112
07MAR25 87.50 P 2.45 2.45 1.49 1.49 -2.10 58 61 88 +26
07MAR25 90.00 P 3.09 3.09 3.09 2.97 -2.57 52 10 58 +10
07MAR25 92.50 P 0.00 0.00 0.00 5.22 -2.62 62 0 60 0
07MAR25 95.00 P 0.00 0.00 0.00 7.53 -2.74 57 0 0 0
07MAR25 97.50 P 0.00 0.00 0.00 10.00 -2.75 0 0 0 0
07MAR25 100.00 P 0.00 0.00 0.00 12.50 -2.75 0 0 0 0
07MAR25 102.50 P 0.00 0.00 0.00 15.00 -2.75 0 0 0 0
07MAR25 105.00 P 0.00 0.00 0.00 17.50 -2.75 0 0 0 0
07MAR25 107.50 P 0.00 0.00 0.00 20.00 -2.75 0 0 0 0
07MAR25 110.00 P 0.00 0.00 0.00 22.50 -2.75 0 0 0 0
07MAR25 112.50 P 0.00 0.00 0.00 25.00 -2.75 0 0 0 0
14MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14MAR25 70.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
14MAR25 72.50 P 0.00 0.00 0.00 0.01 -0.07 47 0 0 0
14MAR25 75.00 P 0.00 0.00 0.00 0.04 -0.17 47 0 49 0
14MAR25 77.50 P 0.00 0.00 0.00 0.12 -0.37 46 0 174 0
14MAR25 80.00 P 0.56 0.62 0.53 0.32 -0.64 46 61 143 +30
14MAR25 82.50 P 1.22 1.22 0.67 0.70 -1.03 46 55 92 +7
14MAR25 85.00 P 0.00 0.00 0.00 1.39 -1.44 45 0 247 0
14MAR25 87.50 P 2.55 2.55 2.50 2.50 -1.89 46 14 8 +8
14MAR25 90.00 P 0.00 0.00 0.00 4.06 -2.15 48 0 0 0
14MAR25 92.50 P 0.00 0.00 0.00 5.93 -2.32 49 0 0 0
14MAR25 95.00 P 0.00 0.00 0.00 7.87 -2.61 46 0 0 0
14MAR25 97.50 P 0.00 0.00 0.00 10.15 -2.69 46 0 0 0
14MAR25 100.00 P 0.00 0.00 0.00 12.54 -2.73 46 0 0 0
14MAR25 102.50 P 0.00 0.00 0.00 15.00 -2.75 0 0 0 0
14MAR25 105.00 P 0.00 0.00 0.00 17.50 -2.75 0 0 0 0
14MAR25 107.50 P 0.00 0.00 0.00 20.00 - 0 0 0 -
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 397 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 218 0
28MAR25 57.50 P 0.06 0.06 0.06 0.01 0.00 61 8 850 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 523 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 725 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 1,833 0
28MAR25 67.50 P 0.00 0.00 0.00 0.03 -0.05 45 0 1,342 0
28MAR25 70.00 P 0.20 0.20 0.17 0.07 -0.10 44 151 3,339 -151
28MAR25 72.50 P 0.29 0.34 0.23 0.16 -0.20 44 1,399 4,843 +72
28MAR25 75.00 P 0.48 0.54 0.38 0.33 -0.31 44 748 4,176 -98
28MAR25 77.50 P 0.83 0.83 0.60 0.62 -0.47 44 283 5,013 -5
28MAR25 80.00 P 1.29 1.38 0.98 1.02 -0.74 43 594 15,967 +64
28MAR25 82.50 P 2.00 2.30 1.85 1.67 -0.98 43 71 9,112 -27
28MAR25 85.00 P 2.96 3.35 2.50 2.55 -1.33 43 319 8,971 -146
28MAR25 87.50 P 4.26 4.26 4.05 3.74 -1.59 43 16 11,077 0
28MAR25 90.00 P 5.83 5.83 5.83 5.25 -1.77 44 5 7,448 -5
28MAR25 92.50 P 8.15 8.15 8.15 6.98 -1.94 45 50 848 -50
28MAR25 95.00 P 7.88 10.50 7.88 8.97 -1.99 47 5 7,522 -2
28MAR25 97.50 P 0.00 0.00 0.00 10.74 -2.42 44 0 961 0
28MAR25 100.00 P 0.00 0.00 0.00 12.93 -2.54 44 0 11,760 0
28MAR25 102.50 P 0.00 0.00 0.00 15.22 -2.62 44 0 664 0
28MAR25 105.00 P 0.00 0.00 0.00 17.60 -2.68 44 0 1,361 0
28MAR25 107.50 P 0.00 0.00 0.00 20.03 -2.72 44 0 1,123 0
28MAR25 110.00 P 0.00 0.00 0.00 22.50 -2.75 0 0 3,723 0
28MAR25 112.50 P 0.00 0.00 0.00 25.00 -2.75 0 0 46 0
28MAR25 115.00 P 0.00 0.00 0.00 27.50 -2.75 0 0 120 0
28MAR25 117.50 P 0.00 0.00 0.00 30.00 -2.75 0 0 70 0
28MAR25 120.00 P 0.00 0.00 0.00 32.50 -2.75 0 0 186 0
28MAR25 122.50 P 0.00 0.00 0.00 35.00 -2.75 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 37.50 -2.75 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 40.00 -2.75 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 42.50 -2.75 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 45.00 -2.75 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 47.50 -2.75 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 50.00 -2.75 0 0 0 0
28MAR25 140.00 P 0.00 0.00 0.00 52.50 -2.75 0 0 0 0
28MAR25 142.50 P 0.00 0.00 0.00 55.00 -2.75 0 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 57.50 -2.75 0 0 0 0
28MAR25 147.50 P 0.00 0.00 0.00 60.00 -2.75 0 0 0 0
28MAR25 150.00 P 0.00 0.00 0.00 62.50 -2.75 0 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 65.00 -2.75 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 67.50 -2.75 0 0 0 0
28MAR25 157.50 P 0.00 0.00 0.00 70.00 -2.75 0 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 72.53 -2.72 109 0 0 0
28MAR25 162.50 P 0.00 0.00 0.00 75.07 -2.68 117 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 77.58 -2.67 120 0 0 0
28MAR25 167.50 P 0.00 0.00 0.00 80.09 -2.66 124 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 82.59 -2.66 126 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 196 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 175 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 400 0
29APR25 60.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 617 0
29APR25 62.50 P 0.00 0.00 0.00 0.08 -0.05 42 0 351 0
29APR25 65.00 P 0.00 0.00 0.00 0.14 -0.10 41 0 1,652 0
29APR25 67.50 P 0.42 0.42 0.42 0.26 -0.16 41 5 477 0
29APR25 70.00 P 0.63 0.63 0.63 0.45 -0.24 41 15 1,131 0
29APR25 72.50 P 0.89 0.92 0.74 0.73 -0.30 41 115 1,207 +20
29APR25 75.00 P 1.33 1.33 1.32 1.06 -0.47 40 6 1,665 0
29APR25 77.50 P 1.82 1.90 1.54 1.57 -0.62 40 191 2,154 +104
29APR25 80.00 P 2.58 2.69 2.15 2.23 -0.79 40 210 3,482 +125
29APR25 82.50 P 3.42 3.60 3.08 3.05 -0.98 40 62 1,467 +26
29APR25 85.00 P 4.50 4.58 4.50 4.05 -1.25 40 2 2,723 +1
29APR25 87.50 P 6.26 6.26 6.26 5.34 -1.43 41 15 6,060 0
29APR25 90.00 P 7.54 7.54 7.00 6.80 -1.59 41 16 2,229 0
29APR25 92.50 P 0.00 0.00 0.00 8.47 -1.81 42 0 2,714 0
29APR25 95.00 P 0.00 0.00 0.00 10.08 -1.90 41 0 189 0
29APR25 97.50 P 0.00 0.00 0.00 11.89 -2.09 41 0 170 0
29APR25 100.00 P 0.00 0.00 0.00 13.86 -2.23 41 0 34 0
29APR25 102.50 P 0.00 0.00 0.00 15.95 -2.35 41 0 20 0
29APR25 105.00 P 0.00 0.00 0.00 18.14 -2.45 41 0 20 0
29APR25 107.50 P 0.00 0.00 0.00 20.41 -2.53 41 0 10 0
29APR25 110.00 P 0.00 0.00 0.00 22.73 -2.60 41 0 10 0
29APR25 112.50 P 0.00 0.00 0.00 25.12 -2.66 41 0 10 0
29APR25 115.00 P 0.00 0.00 0.00 27.55 -2.70 41 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 30.01 -2.74 41 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 32.50 -2.75 0 0 3 0
29APR25 122.50 P 0.00 0.00 0.00 35.00 -2.75 0 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 37.50 -2.75 0 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 40.00 -2.75 0 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 42.50 -2.75 0 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 45.00 -2.75 0 0 0 0
29APR25 135.00 P 0.00 0.00 0.00 47.50 -2.75 0 0 0 0
29APR25 137.50 P 0.00 0.00 0.00 50.00 -2.75 0 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 52.50 -2.75 0 0 0 0
29APR25 142.50 P 0.00 0.00 0.00 55.00 -2.75 0 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 57.50 -2.75 0 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 60.00 -2.75 0 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 62.50 -2.75 0 0 0 0
29APR25 152.50 P 0.00 0.00 0.00 65.00 -2.75 0 0 0 0
29APR25 155.00 P 0.00 0.00 0.00 67.50 -2.75 0 0 0 0
29APR25 157.50 P 0.00 0.00 0.00 70.00 -2.75 0 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 72.53 -2.72 78 0 0 0
29APR25 162.50 P 0.00 0.00 0.00 75.07 -2.68 83 0 0 0
29APR25 165.00 P 0.00 0.00 0.00 77.58 -2.67 85 0 0 0
29APR25 167.50 P 0.00 0.00 0.00 80.09 -2.66 87 0 0 0
29APR25 170.00 P 0.00 0.00 0.00 82.59 -2.66 89 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 0.16 -0.09 42 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 0.28 -0.13 42 0 237 0
29MAY25 65.00 P 0.00 0.00 0.00 0.45 -0.20 42 0 445 0
29MAY25 67.50 P 0.85 0.85 0.85 0.70 -0.27 42 65 221 +23
29MAY25 70.00 P 1.16 1.16 1.16 1.04 -0.28 42 15 212 +15
29MAY25 72.50 P 1.50 1.50 1.50 1.42 -0.41 42 67 201 +65
29MAY25 75.00 P 0.00 0.00 0.00 1.91 -0.56 41 0 743 0
29MAY25 77.50 P 0.00 0.00 0.00 2.54 -0.72 41 0 1,153 0
29MAY25 80.00 P 0.00 0.00 0.00 3.34 -0.86 41 0 944 0
29MAY25 82.50 P 0.00 0.00 0.00 4.27 -0.99 41 0 1,173 0
29MAY25 85.00 P 5.65 5.68 5.65 5.38 -1.15 41 31 3,669 -31
29MAY25 87.50 P 0.00 0.00 0.00 6.67 -1.33 41 0 2,087 0
29MAY25 90.00 P 0.00 0.00 0.00 8.14 -1.49 42 0 1,601 0
29MAY25 92.50 P 0.00 0.00 0.00 9.71 -1.68 42 0 508 0
29MAY25 95.00 P 0.00 0.00 0.00 11.34 -1.71 42 0 451 0
29MAY25 97.50 P 0.00 0.00 0.00 13.03 -1.92 42 0 180 0
29MAY25 100.00 P 16.92 16.92 16.92 14.89 -2.03 42 3 3 +3
29MAY25 102.50 P 0.00 0.00 0.00 16.85 -2.17 42 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 18.92 -2.25 42 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 21.04 -2.36 42 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 23.26 -2.43 42 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 25.52 -2.49 42 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 27.84 -2.56 42 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 30.20 -2.62 42 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 32.60 -2.67 42 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 35.04 -2.71 42 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 37.51 -2.74 42 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 40.00 -2.75 0 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 42.50 -2.75 0 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 45.00 -2.75 0 0 0 0
29MAY25 135.00 P 0.00 0.00 0.00 47.50 -2.75 0 0 0 0
29MAY25 137.50 P 0.00 0.00 0.00 50.00 -2.75 0 0 0 0
29MAY25 140.00 P 0.00 0.00 0.00 52.50 -2.75 0 0 0 0
29MAY25 142.50 P 0.00 0.00 0.00 55.00 -2.75 0 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 57.50 -2.75 0 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 60.00 -2.75 0 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 62.50 -2.75 0 0 0 0
29MAY25 152.50 P 0.00 0.00 0.00 65.00 -2.75 0 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 67.50 -2.75 0 0 0 0
29MAY25 157.50 P 0.00 0.00 0.00 70.00 -2.75 0 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 72.53 -2.72 67 0 0 0
29MAY25 162.50 P 0.00 0.00 0.00 75.07 -2.68 71 0 0 0
29MAY25 165.00 P 0.00 0.00 0.00 77.58 -2.67 73 0 0 0
29MAY25 167.50 P 0.00 0.00 0.00 80.09 -2.66 74 0 0 0
29MAY25 170.00 P 0.00 0.00 0.00 82.59 -2.66 76 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 0.06 -0.04 41 0 279 0
27JUN25 55.00 P 0.38 0.38 0.38 0.11 -0.07 41 5 1,313 0
27JUN25 57.50 P 0.00 0.00 0.00 0.20 -0.09 41 0 589 0
27JUN25 60.00 P 0.00 0.00 0.00 0.33 -0.14 41 0 427 0
27JUN25 62.50 P 0.00 0.00 0.00 0.51 -0.20 41 0 1,513 0
27JUN25 65.00 P 0.00 0.00 0.00 0.76 -0.26 41 0 1,539 0
27JUN25 67.50 P 1.22 1.22 1.22 1.09 -0.32 41 1 15,400 0
27JUN25 70.00 P 1.67 1.67 1.60 1.51 -0.34 41 165 1,007 +132
27JUN25 72.50 P 2.47 2.47 2.02 1.96 -0.49 41 181 901 -161
27JUN25 75.00 P 2.78 2.78 2.78 2.55 -0.62 41 100 2,542 0
27JUN25 77.50 P 0.00 0.00 0.00 3.27 -0.73 40 0 2,226 0
27JUN25 80.00 P 4.46 4.55 4.46 4.11 -0.87 40 30 8,864 -15
27JUN25 82.50 P 5.60 5.60 5.60 5.10 -0.99 40 3 4,289 0
27JUN25 85.00 P 6.94 6.94 6.94 6.25 -1.19 40 15 3,938 +15
27JUN25 87.50 P 8.36 8.36 8.36 7.56 -1.27 41 15 4,141 0
27JUN25 90.00 P 0.00 0.00 0.00 9.01 -1.47 41 0 3,906 0
27JUN25 92.50 P 11.45 11.90 11.45 10.60 -1.60 42 53 709 +53
27JUN25 95.00 P 0.00 0.00 0.00 12.36 -1.46 42 0 728 0
27JUN25 97.50 P 0.00 0.00 0.00 13.80 -1.82 41 0 281 0
27JUN25 100.00 P 17.58 17.58 17.58 15.60 -1.98 41 3 225 0
27JUN25 102.50 P 0.00 0.00 0.00 17.52 -2.05 41 0 1,016 0
27JUN25 105.00 P 0.00 0.00 0.00 19.49 -2.18 41 0 1,216 0
27JUN25 107.50 P 0.00 0.00 0.00 21.58 -2.23 41 0 30 0
27JUN25 110.00 P 0.00 0.00 0.00 23.69 -2.35 41 0 2,576 0
27JUN25 112.50 P 0.00 0.00 0.00 25.90 -2.40 41 0 900 0
27JUN25 115.00 P 0.00 0.00 0.00 28.14 -2.48 41 0 460 0
27JUN25 117.50 P 0.00 0.00 0.00 30.45 -2.52 41 0 115 0
27JUN25 120.00 P 0.00 0.00 0.00 32.79 -2.59 41 0 87 0
27JUN25 122.50 P 0.00 0.00 0.00 35.17 -2.63 41 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 37.59 -2.67 41 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 40.03 -2.72 41 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 42.50 -2.75 0 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 45.00 -2.75 0 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 47.50 -2.75 0 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 50.00 -2.75 0 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 52.50 -2.75 0 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 55.00 -2.75 0 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 57.50 -2.75 0 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 60.00 -2.75 0 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 62.50 -2.75 0 0 0 0
27JUN25 152.50 P 0.00 0.00 0.00 65.00 -2.75 0 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 67.50 -2.75 0 0 0 0
27JUN25 157.50 P 0.00 0.00 0.00 70.00 -2.75 0 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 72.53 -2.72 61 0 0 0
27JUN25 162.50 P 0.00 0.00 0.00 75.07 -2.68 64 0 0 0
27JUN25 165.00 P 0.00 0.00 0.00 77.58 -2.67 65 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 80.09 -2.66 67 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 82.59 -2.66 68 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 0.38 -0.08 41 0 35 0
29SEP25 55.00 P 0.00 0.00 0.00 0.56 -0.10 41 0 462 0
29SEP25 57.50 P 0.00 0.00 0.00 0.79 -0.17 41 0 721 0
29SEP25 60.00 P 0.00 0.00 0.00 1.10 -0.21 41 0 549 0
29SEP25 62.50 P 0.00 0.00 0.00 1.49 -0.24 41 0 198 0
29SEP25 65.00 P 2.00 2.00 2.00 1.93 -0.29 41 1 172 -1
29SEP25 67.50 P 2.50 2.50 2.50 2.44 -0.33 41 65 332 +65
29SEP25 70.00 P 3.06 3.06 3.06 2.98 -0.39 41 15 4,594 0
29SEP25 72.50 P 3.75 3.75 3.75 3.61 -0.53 41 15 1,065 0
29SEP25 75.00 P 0.00 0.00 0.00 4.40 -0.60 40 0 2,342 0
29SEP25 77.50 P 0.00 0.00 0.00 5.29 -0.68 40 0 1,762 0
29SEP25 80.00 P 6.24 6.24 6.24 6.25 -0.87 40 100 2,350 0
29SEP25 82.50 P 0.00 0.00 0.00 7.37 -0.97 40 0 2,456 0
29SEP25 85.00 P 9.12 9.12 8.79 8.60 -1.00 40 122 2,506 +122
29SEP25 87.50 P 0.00 0.00 0.00 9.93 -1.09 41 0 4,360 0
29SEP25 90.00 P 0.00 0.00 0.00 11.36 -1.44 41 0 2,129 0
29SEP25 92.50 P 0.00 0.00 0.00 12.91 -1.52 41 0 1,092 0
29SEP25 95.00 P 0.00 0.00 0.00 14.66 -1.50 42 0 729 0
29SEP25 97.50 P 0.00 0.00 0.00 16.36 -1.20 42 0 377 0
29SEP25 100.00 P 0.00 0.00 0.00 17.76 -1.61 41 0 287 0
29SEP25 102.50 P 0.00 0.00 0.00 19.57 -1.66 41 0 63 0
29SEP25 105.00 P 0.00 0.00 0.00 21.40 -1.81 41 0 40 0
29SEP25 107.50 P 0.00 0.00 0.00 23.34 -1.86 41 0 284 0
29SEP25 110.00 P 0.00 0.00 0.00 25.32 -1.95 41 0 121 0
29SEP25 112.50 P 0.00 0.00 0.00 27.33 -2.07 41 0 30 0
29SEP25 115.00 P 0.00 0.00 0.00 29.45 -2.10 41 0 714 0
29SEP25 117.50 P 0.00 0.00 0.00 31.59 -2.18 41 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 33.76 -2.27 41 0 7 0
29SEP25 122.50 P 0.00 0.00 0.00 36.00 -2.31 41 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 38.27 -2.38 41 0 47 0
29SEP25 127.50 P 0.00 0.00 0.00 40.56 -2.46 41 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 42.91 -2.50 41 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 45.27 -2.56 41 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 47.66 -2.62 41 0 30 0
29SEP25 137.50 P 0.00 0.00 0.00 50.09 -2.66 41 0 0 0
29SEP25 140.00 P 0.00 0.00 0.00 52.54 -2.71 41 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 55.00 -2.75 0 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 57.50 -2.75 0 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 60.00 -2.75 0 0 0 0
29SEP25 150.00 P 0.00 0.00 0.00 62.50 -2.75 0 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 65.00 -2.75 0 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 67.50 -2.75 0 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 70.00 -2.75 0 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 72.53 -2.72 50 0 0 0
29SEP25 162.50 P 0.00 0.00 0.00 75.07 -2.68 52 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 77.58 -2.67 54 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 80.09 -2.66 55 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 82.59 -2.66 56 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.81 -0.19 41 0 193 0
30DEC25 55.00 P 0.00 0.00 0.00 1.09 -0.24 41 0 258 0
30DEC25 57.50 P 0.00 0.00 0.00 1.49 -0.24 41 0 685 0
30DEC25 60.00 P 0.00 0.00 0.00 1.89 -0.33 41 0 116 0
30DEC25 62.50 P 0.00 0.00 0.00 2.42 -0.29 41 0 201 0
30DEC25 65.00 P 0.00 0.00 0.00 2.91 -0.37 41 0 105 0
30DEC25 67.50 P 0.00 0.00 0.00 3.50 -0.45 40 0 141 0
30DEC25 70.00 P 0.00 0.00 0.00 4.17 -0.54 40 0 231 0
30DEC25 72.50 P 0.00 0.00 0.00 4.95 -0.62 40 0 56 0
30DEC25 75.00 P 5.99 5.99 5.99 5.93 -0.58 41 60 772 0
30DEC25 77.50 P 6.80 6.80 6.80 6.81 -0.77 40 50 1,217 +20
30DEC25 80.00 P 7.92 7.92 7.89 7.88 -0.77 40 150 4,609 +150
30DEC25 82.50 P 0.00 0.00 0.00 9.08 -0.78 40 0 895 0
30DEC25 85.00 P 0.00 0.00 0.00 10.29 -0.92 40 0 900 0
30DEC25 87.50 P 0.00 0.00 0.00 11.65 -1.08 41 0 160 0
30DEC25 90.00 P 0.00 0.00 0.00 13.08 -1.32 41 0 186 0
30DEC25 92.50 P 0.00 0.00 0.00 14.62 -1.40 41 0 1,131 0
30DEC25 95.00 P 0.00 0.00 0.00 16.12 -1.39 41 0 1,477 0
30DEC25 97.50 P 0.00 0.00 0.00 17.99 -1.17 42 0 641 0
30DEC25 100.00 P 0.00 0.00 0.00 19.35 -1.58 41 0 305 0
30DEC25 102.50 P 0.00 0.00 0.00 21.07 -1.68 41 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 22.89 -1.71 41 0 7 0
30DEC25 107.50 P 0.00 0.00 0.00 24.73 -1.80 41 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.61 -1.91 41 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 28.60 -1.94 41 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 30.60 -2.00 41 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 32.63 -2.11 41 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 34.75 -2.14 41 0 4 0
30DEC25 122.50 P 0.00 0.00 0.00 36.89 -2.18 41 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 39.06 -2.26 41 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 41.26 -2.33 41 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 43.52 -2.37 41 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 45.80 -2.41 41 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 48.10 -2.48 41 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 50.44 -2.53 41 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 52.81 -2.56 41 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 55.20 -2.61 41 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 57.61 -2.66 41 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 60.05 -2.70 41 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 62.51 -2.74 41 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 65.00 -2.75 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 67.50 -2.75 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 70.00 -2.75 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 72.53 -2.72 45 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 75.07 -2.68 47 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 77.58 -2.67 48 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 80.09 -2.66 49 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 82.59 -2.66 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 2.65 -0.31 41 0 20 0
30MAR26 62.50 P 0.00 0.00 0.00 3.20 -0.34 41 0 0 0
30MAR26 65.00 P 4.05 4.05 4.03 3.79 -0.41 40 24 158 +24
30MAR26 67.50 P 0.00 0.00 0.00 4.46 -0.48 40 0 313 0
30MAR26 70.00 P 0.00 0.00 0.00 5.26 -0.51 40 0 360 0
30MAR26 72.50 P 0.00 0.00 0.00 6.10 -0.60 40 0 448 0
30MAR26 75.00 P 0.00 0.00 0.00 7.04 -0.67 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 8.05 -0.77 40 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 9.14 -0.88 40 0 61 0
30MAR26 82.50 P 0.00 0.00 0.00 10.34 -0.94 40 0 60 0
30MAR26 85.00 P 0.00 0.00 0.00 11.66 -1.01 40 0 340 0
30MAR26 87.50 P 0.00 0.00 0.00 13.00 -1.09 41 0 260 0
30MAR26 90.00 P 0.00 0.00 0.00 14.46 -1.16 41 0 470 0
30MAR26 92.50 P 0.00 0.00 0.00 16.01 -1.24 41 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.60 -1.30 41 0 1 0
30MAR26 97.50 P 0.00 0.00 0.00 19.25 -1.17 41 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.01 -1.09 42 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.45 -1.45 41 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.20 -1.54 41 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.04 -1.55 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.88 -1.63 41 0 0 0
TOTAL PUT 6,422 259,511 +260
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$ 167.50
28MAR25 55.00 C 0.00 0.00 0.00 112.64 +6.90 123 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 110.15 +6.90 131 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 107.65 +6.89 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 105.16 +6.90 114 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 102.66 +6.89 0 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 100.17 +6.89 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 97.68 +6.90 105 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 95.18 +6.89 0 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 92.69 +6.89 87 0 2 0
28MAR25 77.50 C 0.00 0.00 0.00 90.20 +6.90 95 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 87.70 +6.89 0 0 1 0
28MAR25 82.50 C 0.00 0.00 0.00 85.21 +6.89 82 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 82.71 +6.88 0 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 80.22 +6.89 0 0 1 0
28MAR25 90.00 C 0.00 0.00 0.00 77.73 +6.89 75 0 6 0
28MAR25 92.50 C 0.00 0.00 0.00 75.24 +6.89 76 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 72.74 +6.88 58 0 0 0
28MAR25 97.50 C 0.00 0.00 0.00 70.25 +6.87 67 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 67.76 +6.86 68 0 23 0
28MAR25 102.50 C 0.00 0.00 0.00 65.27 +6.85 67 0 20 0
28MAR25 105.00 C 0.00 0.00 0.00 62.79 +6.83 69 0 19 0
28MAR25 107.50 C 0.00 0.00 0.00 60.31 +6.81 69 0 38 0
28MAR25 110.00 C 0.00 0.00 0.00 57.83 +6.77 68 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 55.37 +6.74 69 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 52.91 +6.68 68 0 10 0
28MAR25 117.50 C 0.00 0.00 0.00 50.47 +6.62 68 0 2 0
28MAR25 120.00 C 0.00 0.00 0.00 48.05 +6.55 69 0 23 0
28MAR25 122.50 C 0.00 0.00 0.00 45.64 +6.45 68 0 74 0
28MAR25 125.00 C 0.00 0.00 0.00 43.27 +6.35 69 0 243 0
28MAR25 127.50 C 0.00 0.00 0.00 40.92 +6.23 68 0 27 0
28MAR25 130.00 C 0.00 0.00 0.00 38.61 +6.09 68 0 117 0
28MAR25 132.50 C 0.00 0.00 0.00 36.35 +5.94 69 0 615 0
28MAR25 135.00 C 0.00 0.00 0.00 34.13 +5.76 69 0 103 0
28MAR25 137.50 C 0.00 0.00 0.00 31.96 +5.57 68 0 48 0
28MAR25 140.00 C 0.00 0.00 0.00 29.86 +5.38 69 0 411 0
28MAR25 142.50 C 0.00 0.00 0.00 27.81 +5.16 68 0 281 0
28MAR25 145.00 C 25.50 25.50 22.50 25.84 +4.94 69 4 107 -4
28MAR25 147.50 C 0.00 0.00 0.00 23.94 +4.70 69 0 542 0
28MAR25 150.00 C 20.00 20.00 20.00 22.12 +4.46 69 1 202 0
28MAR25 152.50 C 0.00 0.00 0.00 20.38 +4.41 69 0 283 0
28MAR25 155.00 C 18.00 18.30 18.00 18.46 +3.80 67 7 460 0
28MAR25 157.50 C 16.10 17.10 16.10 17.10 +3.68 68 11 270 -11
28MAR25 160.00 C 14.38 15.65 14.38 15.65 +3.39 68 23 359 -3
28MAR25 162.50 C 14.10 14.10 12.30 14.15 +2.97 68 22 878 0
28MAR25 165.00 C 13.21 13.21 11.90 12.88 +2.68 68 44 270 +14
28MAR25 167.50 C 11.60 11.60 10.45 11.79 +2.51 69 28 487 +16
28MAR25 170.00 C 10.89 11.50 9.70 10.73 +2.38 69 131 12,705 -23
28MAR25 172.50 C 9.20 9.96 9.18 9.87 +2.38 70 13 277 +10
28MAR25 175.00 C 9.00 10.00 7.50 8.87 +2.17 70 53 12,727 +39
28MAR25 177.50 C 9.00 9.00 7.60 7.95 +1.97 70 24 471 +11
28MAR25 180.00 C 8.20 8.20 6.60 7.11 +1.78 70 146 3,719 -39
28MAR25 182.50 C 6.25 6.25 6.25 6.34 +1.60 70 10 203 +10
28MAR25 185.00 C 0.00 0.00 0.00 5.64 +1.44 70 0 1,681 0
28MAR25 187.50 C 5.24 5.24 5.24 5.01 +1.40 70 7 239 0
28MAR25 190.00 C 4.35 5.25 4.35 4.44 +1.25 69 44 1,001 -4
28MAR25 192.50 C 4.44 4.56 4.44 3.92 +1.11 69 101 1,151 +101
28MAR25 195.00 C 3.85 4.25 3.79 3.45 +0.98 69 20 559 +4
28MAR25 197.50 C 3.50 3.50 3.50 3.04 +0.80 69 100 419 +100
28MAR25 200.00 C 3.40 3.66 3.40 2.67 +0.77 69 43 768 +1
28MAR25 205.00 C 3.50 3.50 3.50 2.04 +0.54 69 5 440 +5
28MAR25 210.00 C 2.44 2.52 2.25 1.50 +0.36 68 28 991 0
28MAR25 215.00 C 2.00 2.13 1.88 1.17 +0.31 69 41 897 -9
28MAR25 220.00 C 1.54 1.75 1.54 0.87 +0.25 69 31 640 +21
28MAR25 225.00 C 1.33 1.56 1.33 0.65 +0.18 69 70 215 +30
28MAR25 230.00 C 0.00 0.00 0.00 0.48 +0.13 69 0 265 0
28MAR25 235.00 C 0.00 0.00 0.00 0.35 +0.10 69 0 160 0
28MAR25 240.00 C 0.00 0.00 0.00 0.26 +0.07 69 0 135 0
28MAR25 245.00 C 0.00 0.00 0.00 0.19 +0.05 69 0 56 0
28MAR25 250.00 C 0.00 0.00 0.00 0.14 +0.04 69 0 127 0
28MAR25 255.00 C 0.00 0.00 0.00 0.10 +0.03 69 0 49 0
28MAR25 260.00 C 0.00 0.00 0.00 0.07 +0.02 69 0 48 0
28MAR25 265.00 C 0.00 0.00 0.00 0.05 +0.01 69 0 256 0
28MAR25 270.00 C 0.00 0.00 0.00 0.04 +0.01 70 0 158 0
28MAR25 275.00 C 0.00 0.00 0.00 0.03 +0.01 70 0 703 0
28MAR25 280.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 28 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 510 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 70 0 275 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 175 0
28MAR25 310.00 C 0.00 0.00 0.00 0.01 0.00 77 0 441 0
28MAR25 320.00 C 0.00 0.00 0.00 0.01 0.00 81 0 210 0
28MAR25 330.00 C 0.00 0.00 0.00 0.01 0.00 84 0 510 0
28MAR25 340.00 C 0.00 0.00 0.00 0.01 0.00 88 0 777 0
28MAR25 350.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,256 0
29APR25 102.50 C 0.00 0.00 0.00 65.98 +6.64 67 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 63.60 +6.59 67 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 61.24 +6.53 67 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 58.90 +6.46 66 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 56.59 +6.38 66 0 5 0
29APR25 115.00 C 0.00 0.00 0.00 54.32 +6.30 67 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 52.07 +6.20 66 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 49.87 +6.10 67 0 73 0
29APR25 122.50 C 0.00 0.00 0.00 47.70 +5.99 66 0 15 0
29APR25 125.00 C 0.00 0.00 0.00 45.58 +5.87 67 0 112 0
29APR25 127.50 C 0.00 0.00 0.00 43.43 +5.92 66 0 1,119 0
29APR25 130.00 C 0.00 0.00 0.00 41.30 +5.76 65 0 1,059 0
29APR25 132.50 C 0.00 0.00 0.00 39.49 +5.48 67 0 202 0
29APR25 135.00 C 0.00 0.00 0.00 37.56 +5.33 67 0 151 0
29APR25 137.50 C 0.00 0.00 0.00 35.69 +5.18 67 0 144 0
29APR25 140.00 C 0.00 0.00 0.00 33.87 +5.03 67 0 178 0
29APR25 142.50 C 31.00 31.00 29.50 32.11 +4.87 67 2 749 -1
29APR25 145.00 C 0.00 0.00 0.00 30.17 +4.75 65 0 1,123 0
29APR25 147.50 C 0.00 0.00 0.00 28.76 +4.54 66 0 247 0
29APR25 150.00 C 0.00 0.00 0.00 27.18 +4.38 66 0 685 0
29APR25 152.50 C 0.00 0.00 0.00 25.61 +4.50 66 0 1,929 0
29APR25 155.00 C 22.66 22.66 22.15 24.20 +4.15 67 32 52 0
29APR25 157.50 C 0.00 0.00 0.00 22.46 +3.60 65 0 146 0
29APR25 160.00 C 0.00 0.00 0.00 21.18 +3.43 65 0 356 0
29APR25 162.50 C 19.80 19.80 19.80 19.94 +3.24 66 9 323 -9
29APR25 165.00 C 17.62 18.67 17.62 18.81 +3.09 66 77 457 +47
29APR25 167.50 C 17.94 18.00 17.60 17.78 +2.99 66 56 699 0
29APR25 170.00 C 15.44 15.44 15.21 16.71 +2.79 67 16 308 +6
29APR25 172.50 C 16.51 16.51 16.20 15.75 +2.67 67 17 615 0
29APR25 175.00 C 13.89 14.78 13.81 14.90 +2.70 68 46 372 +19
29APR25 177.50 C 13.28 13.35 13.02 13.99 +2.62 68 60 280 +30
29APR25 180.00 C 12.00 12.45 12.00 13.17 +2.57 68 11 626 +1
29APR25 182.50 C 0.00 0.00 0.00 12.29 +2.43 68 0 351 0
29APR25 185.00 C 0.00 0.00 0.00 11.47 +2.30 68 0 424 0
29APR25 187.50 C 10.20 10.20 10.20 10.69 +2.41 68 14 5,035 0
29APR25 190.00 C 0.00 0.00 0.00 9.96 +2.27 68 0 119 0
29APR25 192.50 C 0.00 0.00 0.00 9.27 +2.13 68 0 168 0
29APR25 195.00 C 0.00 0.00 0.00 8.63 +2.01 68 0 7 0
29APR25 197.50 C 0.00 0.00 0.00 8.02 +1.88 68 0 6 0
29APR25 200.00 C 0.00 0.00 0.00 7.45 +1.76 67 0 518 0
29APR25 205.00 C 0.00 0.00 0.00 6.42 +1.54 67 0 15 0
29APR25 210.00 C 0.00 0.00 0.00 5.52 +1.35 67 0 5 0
29APR25 215.00 C 0.00 0.00 0.00 4.73 +1.17 67 0 0 0
29APR25 220.00 C 5.80 5.80 5.80 4.05 +1.02 67 22 37 +22
29APR25 225.00 C 0.00 0.00 0.00 3.46 +0.88 67 0 0 0
29APR25 230.00 C 0.00 0.00 0.00 2.95 +0.76 67 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 2.51 +0.65 67 0 0 0
29APR25 240.00 C 0.00 0.00 0.00 2.13 +0.56 67 0 0 0
29APR25 245.00 C 0.00 0.00 0.00 1.81 +0.48 67 0 0 0
29APR25 250.00 C 0.00 0.00 0.00 1.49 +0.37 67 0 0 0
29APR25 255.00 C 0.00 0.00 0.00 1.26 +0.31 67 0 0 0
29APR25 260.00 C 0.00 0.00 0.00 1.06 +0.26 66 0 50 0
29APR25 265.00 C 0.00 0.00 0.00 0.90 +0.23 67 0 0 0
29APR25 270.00 C 0.00 0.00 0.00 0.76 +0.19 67 0 20 0
29APR25 275.00 C 0.00 0.00 0.00 0.64 +0.16 67 0 0 0
29APR25 280.00 C 0.00 0.00 0.00 0.54 +0.14 67 0 15 0
29APR25 285.00 C 0.00 0.00 0.00 0.45 +0.11 66 0 0 0
29APR25 290.00 C 0.00 0.00 0.00 0.38 +0.10 66 0 0 0
29APR25 295.00 C 0.00 0.00 0.00 0.32 +0.08 67 0 0 0
29APR25 300.00 C 1.16 1.16 1.16 0.27 +0.07 67 255 580 +255
29MAY25 105.00 C 0.00 0.00 0.00 64.88 +6.33 68 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 62.67 +6.26 68 0 0 0
29MAY25 110.00 C 0.00 0.00 0.00 60.49 +6.18 68 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 58.34 +6.08 68 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 56.23 +5.99 68 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 54.16 +5.89 68 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 52.14 +5.79 68 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 50.15 +5.68 68 0 8 0
29MAY25 125.00 C 0.00 0.00 0.00 48.21 +5.57 68 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 46.31 +5.45 68 0 105 0
29MAY25 130.00 C 0.00 0.00 0.00 44.46 +5.33 68 0 95 0
29MAY25 132.50 C 0.00 0.00 0.00 42.66 +5.21 68 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 40.90 +5.08 68 0 84 0
29MAY25 137.50 C 0.00 0.00 0.00 39.20 +4.96 68 0 30 0
29MAY25 140.00 C 0.00 0.00 0.00 37.54 +4.83 68 0 111 0
29MAY25 142.50 C 0.00 0.00 0.00 35.93 +4.69 68 0 100 0
29MAY25 145.00 C 0.00 0.00 0.00 34.37 +4.56 68 0 65 0
29MAY25 147.50 C 0.00 0.00 0.00 32.87 +4.44 68 0 24 0
29MAY25 150.00 C 0.00 0.00 0.00 31.41 +4.30 68 0 109 0
29MAY25 152.50 C 0.00 0.00 0.00 30.00 +4.30 68 0 143 0
29MAY25 155.00 C 0.00 0.00 0.00 28.63 +4.09 68 0 68 0
29MAY25 157.50 C 0.00 0.00 0.00 27.17 +3.85 67 0 93 0
29MAY25 160.00 C 0.00 0.00 0.00 26.00 +3.72 67 0 82 0
29MAY25 162.50 C 0.00 0.00 0.00 24.55 +3.27 67 0 155 0
29MAY25 165.00 C 0.00 0.00 0.00 23.51 +3.17 67 0 239 0
29MAY25 167.50 C 0.00 0.00 0.00 22.57 +3.13 68 0 132 0
29MAY25 170.00 C 0.00 0.00 0.00 21.55 +2.96 68 0 434 0
29MAY25 172.50 C 0.00 0.00 0.00 20.65 +2.88 68 5 379 +5
29MAY25 175.00 C 0.00 0.00 0.00 19.61 +2.72 68 5 92 +5
29MAY25 177.50 C 0.00 0.00 0.00 18.76 +2.74 68 0 55 0
29MAY25 180.00 C 18.00 18.00 18.00 18.00 +2.80 69 1 343 -1
29MAY25 182.50 C 0.00 0.00 0.00 17.18 +2.77 69 5 276 +5
29MAY25 185.00 C 0.00 0.00 0.00 16.31 +2.65 69 5 116 +5
29MAY25 187.50 C 0.00 0.00 0.00 15.49 +2.92 69 0 76 0
29MAY25 190.00 C 0.00 0.00 0.00 14.70 +2.79 69 0 100 0
29MAY25 192.50 C 0.00 0.00 0.00 13.95 +2.67 69 0 34 0
29MAY25 195.00 C 0.00 0.00 0.00 12.85 +2.17 68 0 182 0
29MAY25 197.50 C 0.00 0.00 0.00 12.18 +2.07 68 0 154 0
29MAY25 200.00 C 0.00 0.00 0.00 11.55 +1.98 68 0 289 0
29MAY25 205.00 C 0.00 0.00 0.00 10.37 +1.81 68 0 15 0
29MAY25 210.00 C 0.00 0.00 0.00 9.30 +1.64 68 0 0 0
29MAY25 215.00 C 0.00 0.00 0.00 8.34 +1.50 68 0 0 0
29MAY25 220.00 C 0.00 0.00 0.00 7.46 +1.35 68 0 0 0
29MAY25 225.00 C 0.00 0.00 0.00 6.68 +1.23 68 0 17 0
29MAY25 230.00 C 0.00 0.00 0.00 5.97 +1.11 68 0 0 0
29MAY25 235.00 C 0.00 0.00 0.00 5.33 +1.00 68 0 0 0
29MAY25 240.00 C 0.00 0.00 0.00 4.76 +0.91 68 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 4.25 +0.82 68 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 3.79 +0.74 68 0 0 0
29MAY25 255.00 C 0.00 0.00 0.00 3.38 +0.66 68 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 3.01 +0.59 68 0 0 0
29MAY25 265.00 C 0.00 0.00 0.00 2.68 +0.53 68 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 2.39 +0.48 68 0 0 0
29MAY25 275.00 C 0.00 0.00 0.00 2.13 +0.43 68 0 0 0
29MAY25 280.00 C 0.00 0.00 0.00 1.89 +0.38 68 0 0 0
29MAY25 285.00 C 0.00 0.00 0.00 1.68 +0.34 68 0 0 0
29MAY25 290.00 C 0.00 0.00 0.00 1.50 +0.31 68 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 1.33 +0.27 68 0 0 0
29MAY25 300.00 C 0.00 0.00 0.00 1.19 +0.25 68 0 3 0
27JUN25 82.50 C 0.00 0.00 0.00 86.54 +6.69 68 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 84.19 +6.65 68 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 81.86 +6.60 68 0 3 0
27JUN25 90.00 C 0.00 0.00 0.00 79.56 +6.56 68 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 77.28 +6.51 68 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 75.02 +6.44 68 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 72.80 +6.39 68 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 70.60 +6.32 68 0 5 0
27JUN25 102.50 C 0.00 0.00 0.00 68.44 +6.25 68 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 66.31 +6.17 68 0 4 0
27JUN25 107.50 C 0.00 0.00 0.00 64.21 +6.09 68 0 682 0
27JUN25 110.00 C 0.00 0.00 0.00 62.16 +6.02 68 0 687 0
27JUN25 112.50 C 0.00 0.00 0.00 60.13 +5.92 68 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 58.15 +5.83 68 0 42 0
27JUN25 117.50 C 0.00 0.00 0.00 56.21 +5.74 68 0 20 0
27JUN25 120.00 C 0.00 0.00 0.00 54.31 +5.64 68 0 17 0
27JUN25 122.50 C 0.00 0.00 0.00 52.45 +5.54 68 0 2 0
27JUN25 125.00 C 0.00 0.00 0.00 50.63 +5.44 68 0 477 0
27JUN25 127.50 C 0.00 0.00 0.00 48.85 +5.33 68 0 440 0
27JUN25 130.00 C 0.00 0.00 0.00 47.12 +5.22 68 0 8 0
27JUN25 132.50 C 0.00 0.00 0.00 45.43 +5.11 68 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 43.79 +5.01 68 0 26 0
27JUN25 137.50 C 0.00 0.00 0.00 42.19 +4.90 68 0 38 0
27JUN25 140.00 C 39.80 39.80 39.80 40.63 +4.78 68 1 64 0
27JUN25 142.50 C 0.00 0.00 0.00 39.12 +4.67 68 0 29 0
27JUN25 145.00 C 0.00 0.00 0.00 37.65 +4.56 68 0 135 0
27JUN25 147.50 C 0.00 0.00 0.00 36.22 +4.44 68 0 15 0
27JUN25 150.00 C 0.00 0.00 0.00 34.84 +4.33 68 0 88 0
27JUN25 152.50 C 0.00 0.00 0.00 33.50 +4.36 68 0 43 0
27JUN25 155.00 C 0.00 0.00 0.00 32.20 +4.16 68 0 114 0
27JUN25 157.50 C 0.00 0.00 0.00 30.76 +3.94 67 0 43 0
27JUN25 160.00 C 0.00 0.00 0.00 29.52 +3.73 67 0 194 0
27JUN25 162.50 C 0.00 0.00 0.00 28.46 +3.65 68 0 132 0
27JUN25 165.00 C 0.00 0.00 0.00 27.19 +3.32 67 0 181 0
27JUN25 167.50 C 0.00 0.00 0.00 26.10 +3.13 67 0 197 0
27JUN25 170.00 C 0.00 0.00 0.00 25.04 +2.92 67 0 66 0
27JUN25 172.50 C 0.00 0.00 0.00 24.24 +2.94 68 0 48 0
27JUN25 175.00 C 0.00 0.00 0.00 23.26 +2.74 68 0 293 0
27JUN25 177.50 C 0.00 0.00 0.00 22.43 +2.70 68 0 46 0
27JUN25 180.00 C 0.00 0.00 0.00 21.70 +2.81 69 0 182 0
27JUN25 182.50 C 0.00 0.00 0.00 20.87 +2.79 69 0 171 0
27JUN25 185.00 C 0.00 0.00 0.00 20.23 +2.92 70 0 191 0
27JUN25 187.50 C 0.00 0.00 0.00 19.39 +3.31 69 0 120 0
27JUN25 190.00 C 19.14 19.20 17.78 18.58 +3.20 69 285 310 +131
27JUN25 192.50 C 18.22 18.22 18.12 17.80 +3.09 69 30 105 +30
27JUN25 195.00 C 0.00 0.00 0.00 16.55 +2.48 68 0 92 0
27JUN25 197.50 C 0.00 0.00 0.00 15.85 +2.39 68 0 60 0
27JUN25 200.00 C 0.00 0.00 0.00 15.18 +2.31 68 0 195 0
27JUN25 205.00 C 0.00 0.00 0.00 13.91 +2.15 68 0 175 0
27JUN25 210.00 C 0.00 0.00 0.00 12.74 +1.99 68 0 78 0
27JUN25 215.00 C 0.00 0.00 0.00 11.67 +1.85 68 0 61 0
27JUN25 220.00 C 0.00 0.00 0.00 10.68 +1.72 68 0 128 0
27JUN25 225.00 C 0.00 0.00 0.00 9.77 +1.59 68 0 160 0
27JUN25 230.00 C 0.00 0.00 0.00 8.94 +1.48 68 0 131 0
27JUN25 235.00 C 0.00 0.00 0.00 8.17 +1.36 68 0 87 0
27JUN25 240.00 C 0.00 0.00 0.00 7.47 +1.26 68 0 20 0
27JUN25 245.00 C 0.00 0.00 0.00 6.83 +1.17 68 0 23 0
27JUN25 250.00 C 0.00 0.00 0.00 6.24 +1.07 68 0 106 0
27JUN25 255.00 C 0.00 0.00 0.00 5.70 +0.99 68 0 4 0
27JUN25 260.00 C 0.00 0.00 0.00 5.21 +0.92 68 0 106 0
27JUN25 265.00 C 0.00 0.00 0.00 4.90 +0.99 69 0 31 0
27JUN25 270.00 C 0.00 0.00 0.00 4.35 +0.78 68 0 36 0
27JUN25 275.00 C 0.00 0.00 0.00 3.97 +0.72 68 0 3 0
27JUN25 280.00 C 0.00 0.00 0.00 3.62 +0.65 68 0 10 0
27JUN25 285.00 C 0.00 0.00 0.00 3.31 +0.61 68 0 9 0
27JUN25 290.00 C 0.00 0.00 0.00 3.02 +0.55 68 0 12 0
27JUN25 295.00 C 0.00 0.00 0.00 2.76 +0.51 68 0 9 0
27JUN25 300.00 C 0.00 0.00 0.00 2.60 +0.55 68 0 13 0
27JUN25 310.00 C 0.00 0.00 0.00 2.10 +0.40 68 0 15 0
27JUN25 320.00 C 0.00 0.00 0.00 1.75 +0.33 68 0 9 0
27JUN25 330.00 C 0.00 0.00 0.00 1.46 +0.28 68 0 27 0
27JUN25 340.00 C 0.00 0.00 0.00 1.22 +0.24 68 0 27 0
27JUN25 350.00 C 0.00 0.00 0.00 1.02 +0.20 68 0 345 0
29SEP25 90.00 C 0.00 0.00 0.00 82.66 +6.24 68 0 3 0
29SEP25 92.50 C 0.00 0.00 0.00 80.63 +6.18 68 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 78.63 +6.11 68 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 76.66 +6.04 68 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 74.73 +5.97 68 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 72.84 +5.91 68 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 70.97 +5.82 68 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 69.15 +5.75 68 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 67.36 +5.67 68 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 65.60 +5.59 68 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 63.88 +5.51 68 0 1 0
29SEP25 117.50 C 0.00 0.00 0.00 62.20 +5.43 68 0 0 0
29SEP25 120.00 C 0.00 0.00 0.00 60.55 +5.34 68 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 58.94 +5.26 68 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 57.37 +5.18 68 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 55.83 +5.10 68 0 0 0
29SEP25 130.00 C 53.00 53.50 51.20 54.32 +5.01 68 6 25 0
29SEP25 132.50 C 0.00 0.00 0.00 52.85 +4.92 68 0 0 0
29SEP25 135.00 C 0.00 0.00 0.00 51.42 +4.84 68 0 0 0
29SEP25 137.50 C 0.00 0.00 0.00 50.01 +4.75 68 0 47 0
29SEP25 140.00 C 0.00 0.00 0.00 48.65 +4.67 68 0 0 0
29SEP25 142.50 C 0.00 0.00 0.00 47.31 +4.58 68 0 40 0
29SEP25 145.00 C 0.00 0.00 0.00 46.01 +4.49 68 0 4 0
29SEP25 147.50 C 0.00 0.00 0.00 44.74 +4.40 68 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 43.51 +4.33 68 0 32 0
29SEP25 152.50 C 0.00 0.00 0.00 42.30 +4.24 68 0 15 0
29SEP25 155.00 C 0.00 0.00 0.00 41.13 +4.16 68 0 174 0
29SEP25 157.50 C 0.00 0.00 0.00 39.98 +4.07 68 0 151 0
29SEP25 160.00 C 0.00 0.00 0.00 38.87 +3.99 68 0 43 0
29SEP25 162.50 C 0.00 0.00 0.00 37.78 +3.91 68 0 60 0
29SEP25 165.00 C 0.00 0.00 0.00 36.73 +3.83 68 0 45 0
29SEP25 167.50 C 0.00 0.00 0.00 35.70 +3.75 68 0 30 0
29SEP25 170.00 C 0.00 0.00 0.00 34.70 +3.67 68 0 676 0
29SEP25 172.50 C 0.00 0.00 0.00 33.72 +3.59 68 0 736 0
29SEP25 175.00 C 0.00 0.00 0.00 32.77 +3.51 68 0 699 0
29SEP25 177.50 C 0.00 0.00 0.00 31.85 +3.43 68 0 726 0
29SEP25 180.00 C 0.00 0.00 0.00 30.96 +3.37 68 0 152 0
29SEP25 182.50 C 0.00 0.00 0.00 30.08 +3.29 68 0 106 0
29SEP25 185.00 C 0.00 0.00 0.00 29.24 +3.22 68 0 75 0
29SEP25 187.50 C 0.00 0.00 0.00 28.41 +3.14 68 0 75 0
29SEP25 190.00 C 0.00 0.00 0.00 27.61 +3.07 68 0 60 0
29SEP25 192.50 C 0.00 0.00 0.00 26.83 +3.01 68 0 30 0
29SEP25 195.00 C 0.00 0.00 0.00 26.07 +2.93 68 0 30 0
29SEP25 197.50 C 0.00 0.00 0.00 25.34 +2.87 68 0 50 0
29SEP25 200.00 C 0.00 0.00 0.00 24.62 +2.80 68 0 75 0
29SEP25 205.00 C 0.00 0.00 0.00 23.25 +2.68 68 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 21.96 +2.56 68 0 30 0
29SEP25 215.00 C 0.00 0.00 0.00 20.73 +2.43 68 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 19.58 +2.32 68 0 60 0
29SEP25 225.00 C 0.00 0.00 0.00 18.49 +2.21 68 0 0 0
29SEP25 230.00 C 0.00 0.00 0.00 17.47 +2.11 68 0 326 0
29SEP25 235.00 C 0.00 0.00 0.00 16.50 +2.01 68 0 262 0
29SEP25 240.00 C 0.00 0.00 0.00 15.59 +1.92 68 0 34 0
29SEP25 245.00 C 0.00 0.00 0.00 14.73 +1.83 68 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 13.91 +1.73 68 0 17 0
29SEP25 255.00 C 0.00 0.00 0.00 13.15 +1.65 68 0 0 0
29SEP25 260.00 C 0.00 0.00 0.00 12.43 +1.57 68 0 1 0
29SEP25 265.00 C 0.00 0.00 0.00 11.74 +1.49 68 0 0 0
29SEP25 270.00 C 0.00 0.00 0.00 11.10 +1.42 68 0 244 0
29SEP25 275.00 C 0.00 0.00 0.00 10.50 +1.35 68 0 15 0
29SEP25 280.00 C 0.00 0.00 0.00 10.22 +1.58 69 0 0 0
29SEP25 285.00 C 0.00 0.00 0.00 9.39 +1.23 68 0 0 0
29SEP25 290.00 C 0.00 0.00 0.00 8.88 +1.16 68 0 0 0
29SEP25 295.00 C 0.00 0.00 0.00 8.65 +1.36 69 0 0 0
29SEP25 300.00 C 0.00 0.00 0.00 8.19 +1.29 69 0 116 0
29SEP25 310.00 C 10.76 10.76 10.76 7.33 +1.16 69 1 56 +1
29SEP25 320.00 C 9.45 9.90 9.45 6.57 +1.05 69 9 30 0
29SEP25 330.00 C 0.00 0.00 0.00 5.72 +0.77 68 0 190 0
29SEP25 340.00 C 8.00 8.50 8.00 5.14 +0.71 68 9 54 +9
29SEP25 350.00 C 0.00 0.00 0.00 4.75 +0.77 68 0 903 0
30DEC25 102.50 C 0.00 0.00 0.00 76.96 +5.72 68 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 75.28 +5.66 68 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 73.62 +5.58 68 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 72.00 +5.51 68 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 70.42 +5.45 68 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 68.86 +5.37 68 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 67.34 +5.30 68 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 65.85 +5.23 68 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 64.39 +5.16 68 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 62.96 +5.08 68 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 61.56 +5.01 68 0 301 0
30DEC25 130.00 C 58.00 58.00 56.00 60.19 +4.94 68 4 321 -1
30DEC25 132.50 C 0.00 0.00 0.00 58.85 +4.86 68 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 57.54 +4.79 68 0 301 0
30DEC25 137.50 C 0.00 0.00 0.00 56.25 +4.71 68 0 341 0
30DEC25 140.00 C 52.50 52.50 51.00 55.00 +4.64 68 4 545 -2
30DEC25 142.50 C 0.00 0.00 0.00 53.77 +4.57 68 0 571 0
30DEC25 145.00 C 0.00 0.00 0.00 52.57 +4.50 68 0 60 0
30DEC25 147.50 C 0.00 0.00 0.00 51.40 +4.43 68 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 50.26 +4.36 68 0 1 0
30DEC25 152.50 C 0.00 0.00 0.00 49.14 +4.29 68 0 0 0
30DEC25 155.00 C 45.50 46.20 44.50 48.04 +4.22 68 8 34 0
30DEC25 157.50 C 0.00 0.00 0.00 46.97 +4.15 68 0 0 0
30DEC25 160.00 C 43.00 43.00 43.00 45.93 +4.08 68 5 570 0
30DEC25 162.50 C 0.00 0.00 0.00 44.91 +4.02 68 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 43.91 +3.95 68 0 511 0
30DEC25 167.50 C 0.00 0.00 0.00 42.93 +3.88 68 0 0 0
30DEC25 170.00 C 39.00 39.00 39.00 41.98 +3.82 68 8 8 0
30DEC25 172.50 C 0.00 0.00 0.00 41.05 +3.75 68 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 40.14 +3.69 68 0 481 0
30DEC25 177.50 C 0.00 0.00 0.00 39.25 +3.62 68 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 38.38 +3.56 68 0 482 0
30DEC25 182.50 C 0.00 0.00 0.00 37.54 +3.50 68 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 36.71 +3.44 68 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 35.90 +3.38 68 0 46 0
30DEC25 190.00 C 0.00 0.00 0.00 35.11 +3.32 68 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 34.34 +3.26 68 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 33.59 +3.21 68 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 32.85 +3.15 68 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 32.13 +3.09 68 0 1 0
30DEC25 205.00 C 0.00 0.00 0.00 30.74 +2.98 68 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 29.42 +2.88 68 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 28.16 +2.78 68 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 26.95 +2.67 68 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 25.81 +2.58 68 0 6 0
30DEC25 230.00 C 0.00 0.00 0.00 24.71 +2.49 68 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 23.66 +2.39 68 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 22.67 +2.31 68 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 21.71 +2.22 68 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 20.81 +2.15 68 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 19.94 +2.07 68 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 19.11 +1.99 68 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 18.32 +1.92 68 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 17.57 +1.85 68 0 15 0
30DEC25 275.00 C 0.00 0.00 0.00 16.85 +1.78 68 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 16.16 +1.72 68 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 15.50 +1.65 68 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 14.87 +1.59 68 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 14.27 +1.53 68 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 13.70 +1.48 68 0 3 0
30MAR26 135.00 C 0.00 0.00 0.00 62.71 +4.78 68 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 61.51 +4.71 68 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 60.34 +4.65 68 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 59.19 +4.59 68 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 58.07 +4.53 68 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 56.97 +4.47 68 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 55.89 +4.40 68 0 1 0
30MAR26 152.50 C 0.00 0.00 0.00 54.84 +4.35 68 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 53.80 +4.28 68 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 52.79 +4.22 68 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 51.80 +4.16 68 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 50.83 +4.10 68 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 49.88 +4.05 68 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 48.95 +3.99 68 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 48.04 +3.93 68 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 47.14 +3.87 68 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 46.27 +3.82 68 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 45.41 +3.76 68 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 44.57 +3.70 68 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 43.75 +3.65 68 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 42.95 +3.60 68 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 42.16 +3.55 68 0 0 0
TOTAL CALL 2,015 94,974 +826
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 145 0 974 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 140 0 80 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 134 0 157 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 124 0 187 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 120 0 64 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 115 0 79 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 111 0 41 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 106 0 178 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 102 0 81 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 98 0 313 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 94 0 131 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 90 0 52 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 87 0 67 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 52 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 80 0 33 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 76 0 717 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 493 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 1,038 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 -0.04 66 0 22 0
28MAR25 105.00 P 0.00 0.00 0.00 0.02 -0.06 68 0 167 0
28MAR25 107.50 P 0.00 0.00 0.00 0.04 -0.07 69 0 71 0
28MAR25 110.00 P 0.00 0.00 0.00 0.05 -0.11 68 0 281 0
28MAR25 112.50 P 0.00 0.00 0.00 0.08 -0.15 68 0 182 0
28MAR25 115.00 P 0.30 0.30 0.30 0.12 -0.20 69 3 538 -3
28MAR25 117.50 P 0.00 0.00 0.00 0.17 -0.27 68 0 1,119 0
28MAR25 120.00 P 0.55 0.55 0.55 0.25 -0.33 69 3 1,672 0
28MAR25 122.50 P 0.00 0.00 0.00 0.34 -0.43 69 0 742 0
28MAR25 125.00 P 0.00 0.00 0.00 0.47 -0.52 69 0 561 0
28MAR25 127.50 P 0.00 0.00 0.00 0.61 -0.65 69 0 386 0
28MAR25 130.00 P 0.97 0.97 0.97 0.81 -0.78 69 20 514 -3
28MAR25 132.50 P 0.00 0.00 0.00 1.01 -0.96 68 0 1,119 0
28MAR25 135.00 P 1.51 1.51 1.51 1.25 -1.17 68 10 955 -10
28MAR25 137.50 P 1.72 1.95 1.67 1.57 -1.27 68 60 813 0
28MAR25 140.00 P 2.18 2.33 1.90 1.94 -1.48 68 69 1,859 0
28MAR25 142.50 P 2.90 2.90 2.90 2.39 -1.68 68 5 690 -5
28MAR25 145.00 P 3.21 3.48 2.70 2.89 -1.90 68 173 1,013 +135
28MAR25 147.50 P 0.00 0.00 0.00 3.48 -2.13 68 0 219 0
28MAR25 150.00 P 4.60 5.00 4.04 4.12 -2.36 67 129 1,214 +106
28MAR25 152.50 P 6.00 6.00 6.00 4.87 -2.61 67 2 195 0
28MAR25 155.00 P 7.00 7.00 5.60 5.68 -2.90 67 89 363 -10
28MAR25 157.50 P 7.21 7.21 7.21 6.58 -3.25 67 3 409 0
28MAR25 160.00 P 8.61 9.67 7.82 7.82 -3.34 69 57 933 -25
28MAR25 162.50 P 10.39 10.39 9.60 8.77 -3.82 68 15 1,454 +5
28MAR25 165.00 P 0.00 0.00 0.00 10.15 -3.95 69 0 235 0
28MAR25 167.50 P 11.31 11.31 11.31 11.31 -4.29 68 3 113 0
28MAR25 170.00 P 0.00 0.00 0.00 12.90 -4.23 69 0 614 0
28MAR25 172.50 P 0.00 0.00 0.00 14.50 -4.25 70 0 64 0
28MAR25 175.00 P 0.00 0.00 0.00 16.07 -4.45 71 0 95 0
28MAR25 177.50 P 0.00 0.00 0.00 17.77 -4.55 71 0 74 0
28MAR25 180.00 P 0.00 0.00 0.00 18.99 -5.17 69 0 91 0
28MAR25 182.50 P 0.00 0.00 0.00 20.78 -5.34 69 0 14 0
28MAR25 185.00 P 0.00 0.00 0.00 22.57 -5.51 69 0 16 0
28MAR25 187.50 P 0.00 0.00 0.00 24.47 -5.65 69 0 16 0
28MAR25 190.00 P 0.00 0.00 0.00 26.42 -5.79 68 0 46 0
28MAR25 192.50 P 0.00 0.00 0.00 28.39 -5.92 69 0 30 0
28MAR25 195.00 P 0.00 0.00 0.00 30.47 -6.02 68 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 32.56 -6.14 68 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 34.70 -6.21 69 0 160 0
28MAR25 205.00 P 45.00 45.00 45.00 39.10 -6.40 68 2 0 -2
28MAR25 210.00 P 0.00 0.00 0.00 43.65 -6.51 69 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 48.29 -6.61 69 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 53.02 -6.70 69 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 57.83 -6.76 68 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 62.69 -6.81 69 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 67.60 -6.84 69 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 72.54 -6.87 69 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 77.51 -6.89 69 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 82.50 -6.90 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 87.50 -6.90 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 92.50 -6.90 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 97.50 -6.90 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 102.50 -6.90 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 107.50 -6.90 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 112.50 -6.90 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 117.50 -6.90 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 122.50 -6.90 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 127.50 -6.90 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 132.50 -6.90 0 0 0 0
28MAR25 310.00 P 0.00 0.00 0.00 142.50 -6.90 0 0 0 0
28MAR25 320.00 P 0.00 0.00 0.00 152.50 -6.90 0 0 0 0
28MAR25 330.00 P 0.00 0.00 0.00 162.50 -6.90 0 0 0 0
28MAR25 340.00 P 0.00 0.00 0.00 172.50 -6.90 0 0 0 0
28MAR25 350.00 P 0.00 0.00 0.00 182.50 -6.90 0 0 0 0
29APR25 102.50 P 0.50 0.50 0.50 0.37 -0.24 67 30 555 0
29APR25 105.00 P 0.00 0.00 0.00 0.45 -0.30 66 0 143 0
29APR25 107.50 P 0.00 0.00 0.00 0.59 -0.37 66 0 483 0
29APR25 110.00 P 0.00 0.00 0.00 0.73 -0.43 67 0 736 0
29APR25 112.50 P 0.00 0.00 0.00 0.92 -0.51 66 0 443 0
29APR25 115.00 P 0.00 0.00 0.00 1.12 -0.60 66 0 814 0
29APR25 117.50 P 0.00 0.00 0.00 1.37 -0.68 67 0 1,204 0
29APR25 120.00 P 0.00 0.00 0.00 1.61 -0.84 66 0 187 0
29APR25 122.50 P 0.00 0.00 0.00 1.89 -0.96 66 0 144 0
29APR25 125.00 P 0.00 0.00 0.00 2.27 -1.09 66 0 537 0
29APR25 127.50 P 2.55 2.55 2.55 2.66 -1.24 66 20 125 -20
29APR25 130.00 P 2.80 2.85 2.80 3.09 -1.36 66 31 488 +31
29APR25 132.50 P 0.00 0.00 0.00 3.61 -1.53 66 0 129 0
29APR25 135.00 P 4.20 4.53 4.20 4.13 -1.70 66 125 273 -24
29APR25 137.50 P 5.40 5.40 4.83 4.73 -1.65 66 2 81 0
29APR25 140.00 P 5.22 5.22 5.22 5.40 -1.82 66 6 414 0
29APR25 142.50 P 0.00 0.00 0.00 6.07 -1.99 65 0 112 0
29APR25 145.00 P 0.00 0.00 0.00 6.86 -2.09 65 0 88 0
29APR25 147.50 P 0.00 0.00 0.00 7.70 -2.28 65 0 307 0
29APR25 150.00 P 10.00 10.00 8.31 8.54 -2.47 65 21 160 +7
29APR25 152.50 P 10.22 10.22 10.22 9.50 -2.64 65 3 263 +3
29APR25 155.00 P 11.53 11.53 11.53 10.52 -2.87 65 9 315 0
29APR25 157.50 P 0.00 0.00 0.00 11.59 -3.12 65 0 604 0
29APR25 160.00 P 13.83 14.15 13.78 12.82 -3.27 66 44 58 +30
29APR25 162.50 P 0.00 0.00 0.00 14.05 -3.49 66 0 56 0
29APR25 165.00 P 0.00 0.00 0.00 15.41 -3.65 66 0 113 0
29APR25 167.50 P 17.85 17.85 17.85 16.82 -3.80 67 40 162 +40
29APR25 170.00 P 19.82 19.82 19.82 18.31 -3.73 67 12 5,078 +12
29APR25 172.50 P 0.00 0.00 0.00 19.81 -3.88 67 0 53 0
29APR25 175.00 P 0.00 0.00 0.00 21.40 -3.93 67 0 41 0
29APR25 177.50 P 0.00 0.00 0.00 23.04 -3.94 68 0 10 0
29APR25 180.00 P 0.00 0.00 0.00 24.73 -4.00 68 0 49 0
29APR25 182.50 P 0.00 0.00 0.00 26.48 -4.07 68 0 0 0
29APR25 185.00 P 0.00 0.00 0.00 28.26 -4.11 69 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 29.41 -4.79 67 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 31.23 -4.90 67 0 3 0
29APR25 192.50 P 0.00 0.00 0.00 33.05 -5.05 67 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 34.87 -5.21 66 0 0 0
29APR25 197.50 P 0.00 0.00 0.00 36.81 -5.26 67 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 38.78 -5.34 66 0 18 0
29APR25 205.00 P 0.00 0.00 0.00 42.74 -5.61 66 0 0 0
29APR25 210.00 P 0.00 0.00 0.00 46.90 -5.71 66 0 0 0
29APR25 215.00 P 0.00 0.00 0.00 51.13 -5.92 66 0 0 0
29APR25 220.00 P 0.00 0.00 0.00 55.49 -6.02 67 0 0 0
29APR25 225.00 P 0.00 0.00 0.00 59.93 -6.17 66 0 0 0
29APR25 230.00 P 0.00 0.00 0.00 64.43 -6.30 66 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 69.06 -6.36 67 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 73.69 -6.49 66 0 0 0
29APR25 245.00 P 0.00 0.00 0.00 78.43 -6.53 67 0 0 0
29APR25 250.00 P 0.00 0.00 0.00 83.19 -6.61 66 0 0 0
29APR25 255.00 P 0.00 0.00 0.00 87.99 -6.68 67 0 0 0
29APR25 260.00 P 0.00 0.00 0.00 92.85 -6.71 67 0 0 0
29APR25 265.00 P 0.00 0.00 0.00 97.72 -6.77 66 0 0 0
29APR25 270.00 P 0.00 0.00 0.00 102.63 -6.81 66 0 0 0
29APR25 275.00 P 0.00 0.00 0.00 107.57 -6.84 66 0 0 0
29APR25 280.00 P 0.00 0.00 0.00 112.53 -6.87 67 0 0 0
29APR25 285.00 P 0.00 0.00 0.00 117.50 -6.90 0 0 0 0
29APR25 290.00 P 0.00 0.00 0.00 122.50 -6.90 0 0 0 0
29APR25 295.00 P 0.00 0.00 0.00 127.50 -6.90 0 0 0 0
29APR25 300.00 P 0.00 0.00 0.00 132.50 -6.90 0 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 1.40 -0.58 68 0 149 0
29MAY25 107.50 P 0.00 0.00 0.00 1.68 -0.60 68 0 116 0
29MAY25 110.00 P 0.00 0.00 0.00 1.98 -0.72 68 0 1,354 0
29MAY25 112.50 P 0.00 0.00 0.00 2.28 -0.84 68 0 22 0
29MAY25 115.00 P 0.00 0.00 0.00 2.68 -0.87 68 0 129 0
29MAY25 117.50 P 0.00 0.00 0.00 3.10 -1.00 68 0 58 0
29MAY25 120.00 P 0.00 0.00 0.00 3.52 -1.14 68 0 219 0
29MAY25 122.50 P 0.00 0.00 0.00 4.04 -1.17 68 0 51 0
29MAY25 125.00 P 0.00 0.00 0.00 4.59 -1.32 68 0 47 0
29MAY25 127.50 P 0.00 0.00 0.00 5.14 -1.48 68 0 185 0
29MAY25 130.00 P 0.00 0.00 0.00 5.78 -1.56 68 0 85 0
29MAY25 132.50 P 0.00 0.00 0.00 6.49 -1.65 68 0 68 0
29MAY25 135.00 P 0.00 0.00 0.00 7.20 -1.83 68 0 79 0
29MAY25 137.50 P 0.00 0.00 0.00 7.92 -1.71 68 0 87 0
29MAY25 140.00 P 0.00 0.00 0.00 8.81 -1.69 68 0 66 0
29MAY25 142.50 P 0.00 0.00 0.00 9.41 -2.11 66 0 105 0
29MAY25 145.00 P 0.00 0.00 0.00 10.27 -2.30 66 0 124 0
29MAY25 147.50 P 0.00 0.00 0.00 11.19 -2.44 66 0 176 0
29MAY25 150.00 P 12.23 12.75 12.23 12.24 -2.44 66 130 196 +44
29MAY25 152.50 P 13.20 13.20 13.20 13.33 -2.63 66 19 659 +1
29MAY25 155.00 P 0.00 0.00 0.00 14.52 -2.78 67 0 59 0
29MAY25 157.50 P 15.68 15.68 15.68 15.77 -2.92 67 1 106 0
29MAY25 160.00 P 0.00 0.00 0.00 17.08 -3.04 67 0 370 0
29MAY25 162.50 P 0.00 0.00 0.00 18.21 -3.41 67 0 338 0
29MAY25 165.00 P 0.00 0.00 0.00 19.64 -3.53 67 0 182 0
29MAY25 167.50 P 0.00 0.00 0.00 21.33 -3.37 68 0 77 0
29MAY25 170.00 P 23.44 23.44 22.44 22.44 -3.71 67 2 351 +2
29MAY25 172.50 P 0.00 0.00 0.00 24.33 -3.37 69 0 559 0
29MAY25 175.00 P 0.00 0.00 0.00 25.49 -3.88 68 0 137 0
29MAY25 177.50 P 0.00 0.00 0.00 26.98 -4.06 68 0 180 0
29MAY25 180.00 P 0.00 0.00 0.00 28.55 -4.17 68 0 150 0
29MAY25 182.50 P 0.00 0.00 0.00 30.21 -4.18 68 0 45 0
29MAY25 185.00 P 0.00 0.00 0.00 31.88 -4.29 68 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 33.55 -4.46 68 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 35.23 -4.62 68 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 37.00 -4.70 68 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 38.84 -4.71 68 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 40.68 -4.80 68 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 42.53 -4.94 68 0 0 0
29MAY25 205.00 P 0.00 0.00 0.00 46.29 -5.18 68 0 0 0
29MAY25 210.00 P 0.00 0.00 0.00 50.28 -5.22 68 0 0 0
29MAY25 215.00 P 0.00 0.00 0.00 54.28 -5.47 68 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 58.40 -5.62 68 0 1 0
29MAY25 225.00 P 0.00 0.00 0.00 62.66 -5.66 68 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 66.93 -5.86 68 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 71.30 -5.98 68 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 75.77 -6.01 68 0 0 0
29MAY25 245.00 P 0.00 0.00 0.00 80.26 -6.16 68 0 0 0
29MAY25 250.00 P 0.00 0.00 0.00 84.81 -6.27 68 0 0 0
29MAY25 255.00 P 0.00 0.00 0.00 89.45 -6.30 68 0 0 0
29MAY25 260.00 P 0.00 0.00 0.00 94.11 -6.39 68 0 0 0
29MAY25 265.00 P 0.00 0.00 0.00 98.79 -6.49 68 0 0 0
29MAY25 270.00 P 0.00 0.00 0.00 103.55 -6.53 68 0 0 0
29MAY25 275.00 P 0.00 0.00 0.00 108.34 -6.56 68 0 0 0
29MAY25 280.00 P 0.00 0.00 0.00 113.14 -6.64 68 0 0 0
29MAY25 285.00 P 0.00 0.00 0.00 117.98 -6.68 68 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 122.86 -6.71 68 0 0 0
29MAY25 295.00 P 0.00 0.00 0.00 127.75 -6.75 68 0 0 0
29MAY25 300.00 P 0.00 0.00 0.00 132.66 -6.79 68 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 0.51 -0.21 68 0 122 0
27JUN25 85.00 P 0.00 0.00 0.00 0.63 -0.24 68 0 166 0
27JUN25 87.50 P 0.00 0.00 0.00 0.78 -0.28 68 0 96 0
27JUN25 90.00 P 0.00 0.00 0.00 0.93 -0.35 68 0 104 0
27JUN25 92.50 P 0.00 0.00 0.00 1.16 -0.34 68 0 23 0
27JUN25 95.00 P 0.00 0.00 0.00 1.35 -0.44 68 0 144 0
27JUN25 97.50 P 0.00 0.00 0.00 1.57 -0.54 68 0 15 0
27JUN25 100.00 P 0.00 0.00 0.00 1.87 -0.55 68 0 33 0
27JUN25 102.50 P 0.00 0.00 0.00 2.18 -0.64 68 0 23 0
27JUN25 105.00 P 0.00 0.00 0.00 2.50 -0.75 68 0 20 0
27JUN25 107.50 P 0.00 0.00 0.00 2.89 -0.79 68 0 713 0
27JUN25 110.00 P 0.00 0.00 0.00 3.32 -0.86 68 0 1,355 0
27JUN25 112.50 P 0.00 0.00 0.00 3.75 -1.00 68 0 63 0
27JUN25 115.00 P 0.00 0.00 0.00 4.23 -1.09 68 0 23 0
27JUN25 117.50 P 0.00 0.00 0.00 4.79 -1.10 68 0 10 0
27JUN25 120.00 P 0.00 0.00 0.00 5.36 -1.25 68 0 122 0
27JUN25 122.50 P 0.00 0.00 0.00 5.93 -1.42 68 0 329 0
27JUN25 125.00 P 0.00 0.00 0.00 6.61 -1.47 68 0 460 0
27JUN25 127.50 P 0.00 0.00 0.00 7.34 -1.50 68 0 439 0
27JUN25 130.00 P 0.00 0.00 0.00 8.07 -1.68 68 0 103 0
27JUN25 132.50 P 0.00 0.00 0.00 8.81 -1.85 68 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 9.67 -1.91 68 0 35 0
27JUN25 137.50 P 0.00 0.00 0.00 10.58 -1.54 68 0 2 0
27JUN25 140.00 P 0.00 0.00 0.00 11.49 -1.70 68 0 142 0
27JUN25 142.50 P 0.00 0.00 0.00 12.03 -2.23 67 0 48 0
27JUN25 145.00 P 0.00 0.00 0.00 13.02 -2.32 67 0 153 0
27JUN25 147.50 P 0.00 0.00 0.00 14.09 -2.39 67 0 60 0
27JUN25 150.00 P 16.01 16.01 16.01 15.16 -2.59 67 15 18 +15
27JUN25 152.50 P 16.10 16.10 16.10 16.23 -2.84 66 99 99 +39
27JUN25 155.00 P 17.35 17.35 17.35 17.47 -2.97 67 19 68 +12
27JUN25 157.50 P 0.00 0.00 0.00 18.67 -3.18 67 0 195 0
27JUN25 160.00 P 20.69 20.69 20.35 19.98 -3.32 67 30 154 +24
27JUN25 162.50 P 21.75 21.75 21.75 21.35 -3.45 67 15 75 +15
27JUN25 165.00 P 23.20 23.20 23.20 22.78 -3.56 67 15 60 +15
27JUN25 167.50 P 25.02 25.94 25.02 24.54 -3.18 68 13 73 +13
27JUN25 170.00 P 27.33 27.33 25.96 26.06 -3.27 69 18 30 +15
27JUN25 172.50 P 0.00 0.00 0.00 27.66 -3.18 69 0 0 0
27JUN25 175.00 P 0.00 0.00 0.00 28.84 -3.62 68 0 38 0
27JUN25 177.50 P 0.00 0.00 0.00 30.34 -3.81 68 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 31.85 -3.98 68 0 4 0
27JUN25 182.50 P 0.00 0.00 0.00 33.48 -4.04 68 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 35.17 -4.05 68 0 46 0
27JUN25 187.50 P 0.00 0.00 0.00 36.85 -4.07 68 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 38.54 -4.24 68 0 2 0
27JUN25 192.50 P 0.00 0.00 0.00 40.23 -4.40 68 0 75 0
27JUN25 195.00 P 0.00 0.00 0.00 41.93 -4.56 68 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 43.78 -4.58 68 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 45.63 -4.60 68 0 57 0
27JUN25 205.00 P 0.00 0.00 0.00 49.35 -4.75 68 0 128 0
27JUN25 210.00 P 0.00 0.00 0.00 53.09 -5.03 68 0 30 0
27JUN25 215.00 P 0.00 0.00 0.00 57.07 -5.09 68 0 61 0
27JUN25 220.00 P 0.00 0.00 0.00 61.09 -5.17 68 0 15 0
27JUN25 225.00 P 0.00 0.00 0.00 65.13 -5.41 68 0 30 0
27JUN25 230.00 P 0.00 0.00 0.00 69.30 -5.53 68 0 99 0
27JUN25 235.00 P 0.00 0.00 0.00 73.58 -5.55 68 0 0 0
27JUN25 240.00 P 0.00 0.00 0.00 77.87 -5.69 68 0 20 0
27JUN25 245.00 P 0.00 0.00 0.00 82.18 -5.88 68 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 86.65 -5.92 68 0 0 0
27JUN25 255.00 P 0.00 0.00 0.00 91.14 -5.96 68 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 95.66 -6.08 68 0 0 0
27JUN25 265.00 P 0.00 0.00 0.00 100.19 -6.21 68 0 0 0
27JUN25 270.00 P 0.00 0.00 0.00 104.84 -6.25 68 0 0 0
27JUN25 275.00 P 0.00 0.00 0.00 109.51 -6.27 68 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 114.19 -6.36 68 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 118.89 -6.46 68 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 123.66 -6.50 68 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 128.46 -6.53 68 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 133.27 -6.57 68 0 0 0
27JUN25 310.00 P 0.00 0.00 0.00 142.95 -6.69 68 0 0 0
27JUN25 320.00 P 0.00 0.00 0.00 152.75 -6.74 68 0 0 0
27JUN25 330.00 P 0.00 0.00 0.00 162.60 -6.82 68 0 0 0
27JUN25 340.00 P 0.00 0.00 0.00 172.52 -6.88 68 0 0 0
27JUN25 350.00 P 0.00 0.00 0.00 182.50 -6.90 0 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 3.12 -0.71 68 0 408 0
29SEP25 92.50 P 0.00 0.00 0.00 3.58 -0.71 68 0 65 0
29SEP25 95.00 P 0.00 0.00 0.00 4.04 -0.72 68 0 114 0
29SEP25 97.50 P 0.00 0.00 0.00 4.50 -0.86 68 0 183 0
29SEP25 100.00 P 4.28 4.28 4.28 4.83 -1.14 67 46 480 +46
29SEP25 102.50 P 0.00 0.00 0.00 5.58 -1.00 68 0 57 0
29SEP25 105.00 P 0.00 0.00 0.00 6.19 -1.00 68 0 165 0
29SEP25 107.50 P 0.00 0.00 0.00 6.80 -1.13 68 0 61 0
29SEP25 110.00 P 0.00 0.00 0.00 7.41 -1.30 68 0 84 0
29SEP25 112.50 P 0.00 0.00 0.00 8.13 -1.35 68 0 98 0
29SEP25 115.00 P 0.00 0.00 0.00 8.91 -1.35 68 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 9.68 -1.38 68 0 80 0
29SEP25 120.00 P 0.00 0.00 0.00 10.45 -1.57 68 0 145 0
29SEP25 122.50 P 0.00 0.00 0.00 11.23 -1.75 68 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 12.17 -1.77 68 0 13 0
29SEP25 127.50 P 0.00 0.00 0.00 13.12 -1.78 68 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 14.08 -1.79 68 0 56 0
29SEP25 132.50 P 0.00 0.00 0.00 15.04 -1.97 68 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 16.00 -2.16 68 0 20 0
29SEP25 137.50 P 0.00 0.00 0.00 17.07 -2.24 68 0 15 0
29SEP25 140.00 P 0.00 0.00 0.00 18.21 -2.26 68 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 19.36 -2.27 68 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 20.51 -2.32 68 0 264 0
29SEP25 147.50 P 0.00 0.00 0.00 21.67 -2.50 68 0 35 0
29SEP25 150.00 P 22.90 22.90 22.90 22.83 -2.69 68 5 36 +5
29SEP25 152.50 P 0.00 0.00 0.00 24.10 -2.78 68 0 30 0
29SEP25 155.00 P 0.00 0.00 0.00 25.45 -2.78 68 0 162 0
29SEP25 157.50 P 0.00 0.00 0.00 26.80 -2.79 68 0 15 0
29SEP25 160.00 P 0.00 0.00 0.00 27.34 -3.61 66 0 171 0
29SEP25 162.50 P 0.00 0.00 0.00 29.50 -2.96 68 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 30.85 -3.16 68 0 3 0
29SEP25 167.50 P 0.00 0.00 0.00 32.22 -3.33 68 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 33.76 -3.34 68 0 696 0
29SEP25 172.50 P 0.00 0.00 0.00 35.30 -3.35 68 0 646 0
29SEP25 175.00 P 0.00 0.00 0.00 36.85 -3.35 68 0 603 0
29SEP25 177.50 P 0.00 0.00 0.00 38.39 -3.38 68 0 603 0
29SEP25 180.00 P 0.00 0.00 0.00 39.94 -3.51 68 0 64 0
29SEP25 182.50 P 0.00 0.00 0.00 41.49 -3.68 68 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 43.05 -3.85 68 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 44.73 -3.90 68 0 1 0
29SEP25 190.00 P 0.00 0.00 0.00 46.46 -3.91 68 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 48.18 -3.92 68 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 49.91 -3.94 68 0 0 0
29SEP25 197.50 P 0.00 0.00 0.00 51.64 -3.96 68 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 53.38 -4.09 68 0 20 0
29SEP25 205.00 P 0.00 0.00 0.00 56.86 -4.40 68 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 60.59 -4.47 68 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 64.38 -4.49 68 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 68.18 -4.54 68 0 100 0
29SEP25 225.00 P 0.00 0.00 0.00 72.00 -4.80 68 0 0 0
29SEP25 230.00 P 0.00 0.00 0.00 75.91 -4.98 68 0 0 0
29SEP25 235.00 P 0.00 0.00 0.00 79.99 -5.00 68 0 0 0
29SEP25 240.00 P 0.00 0.00 0.00 84.08 -5.03 68 0 20 0
29SEP25 245.00 P 0.00 0.00 0.00 88.18 -5.11 68 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 92.30 -5.32 68 0 0 0
29SEP25 255.00 P 0.00 0.00 0.00 96.51 -5.45 68 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 100.84 -5.47 68 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 105.18 -5.50 68 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 109.53 -5.54 68 0 0 0
29SEP25 275.00 P 0.00 0.00 0.00 113.90 -5.68 68 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 118.28 -5.84 68 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 122.80 -5.88 68 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 127.34 -5.90 68 0 0 0
29SEP25 295.00 P 0.00 0.00 0.00 131.89 -5.94 68 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 136.46 -5.97 68 0 0 0
29SEP25 310.00 P 0.00 0.00 0.00 145.63 -6.19 68 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 155.01 -6.26 68 0 0 0
29SEP25 330.00 P 0.00 0.00 0.00 164.46 -6.32 68 0 0 0
29SEP25 340.00 P 0.00 0.00 0.00 173.96 -6.44 68 0 0 0
29SEP25 350.00 P 0.00 0.00 0.00 183.56 -6.54 68 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 8.71 -1.26 68 0 867 0
30DEC25 105.00 P 0.00 0.00 0.00 9.51 -1.27 68 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 10.32 -1.27 68 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 11.12 -1.29 68 0 23 0
30DEC25 112.50 P 0.00 0.00 0.00 11.93 -1.47 68 0 46 0
30DEC25 115.00 P 0.00 0.00 0.00 12.74 -1.65 68 0 10 0
30DEC25 117.50 P 0.00 0.00 0.00 13.71 -1.67 68 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 14.70 -1.68 68 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 15.69 -1.69 68 0 10 0
30DEC25 125.00 P 0.00 0.00 0.00 16.68 -1.72 68 0 70 0
30DEC25 127.50 P 0.00 0.00 0.00 17.67 -1.92 68 0 304 0
30DEC25 130.00 P 0.00 0.00 0.00 18.67 -2.10 68 0 322 0
30DEC25 132.50 P 0.00 0.00 0.00 19.82 -2.14 68 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 21.00 -2.15 68 0 301 0
30DEC25 137.50 P 0.00 0.00 0.00 22.18 -2.17 68 0 361 0
30DEC25 140.00 P 0.00 0.00 0.00 23.37 -2.18 68 0 591 0
30DEC25 142.50 P 0.00 0.00 0.00 24.56 -2.26 68 0 491 0
30DEC25 145.00 P 0.00 0.00 0.00 25.75 -2.45 68 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 26.95 -2.64 68 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 28.31 -2.66 68 0 2 0
30DEC25 152.50 P 0.00 0.00 0.00 29.69 -2.67 68 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 31.07 -2.69 68 0 39 0
30DEC25 157.50 P 0.00 0.00 0.00 32.45 -2.70 68 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 33.84 -2.72 68 0 558 0
30DEC25 162.50 P 0.00 0.00 0.00 35.23 -2.87 68 0 962 0
30DEC25 165.00 P 0.00 0.00 0.00 36.62 -3.05 68 0 481 0
30DEC25 167.50 P 0.00 0.00 0.00 38.03 -3.22 68 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 39.60 -3.23 68 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 41.17 -3.24 68 0 482 0
30DEC25 175.00 P 0.00 0.00 0.00 42.75 -3.25 68 0 482 0
30DEC25 177.50 P 0.00 0.00 0.00 44.32 -3.27 68 0 481 0
30DEC25 180.00 P 0.00 0.00 0.00 45.90 -3.28 68 0 501 0
30DEC25 182.50 P 0.00 0.00 0.00 47.49 -3.33 68 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 49.07 -3.50 68 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 50.66 -3.67 68 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 52.29 -3.80 68 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 54.04 -3.81 68 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 55.80 -3.81 68 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 57.55 -3.83 68 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 59.31 -3.84 68 0 10 0
30DEC25 205.00 P 0.00 0.00 0.00 62.83 -3.88 68 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 66.37 -4.10 68 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 69.95 -4.37 68 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 73.79 -4.38 68 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 77.63 -4.41 68 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 81.48 -4.44 68 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 85.34 -4.52 68 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 89.23 -4.76 68 0 10 0
30DEC25 245.00 P 0.00 0.00 0.00 93.22 -4.91 68 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 97.34 -4.93 68 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 101.47 -4.96 68 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 105.61 -4.99 68 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 109.77 -5.03 68 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 113.94 -5.21 68 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 118.14 -5.39 68 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 122.49 -5.43 68 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 126.87 -5.45 68 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 131.25 -5.48 68 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 135.65 -5.50 68 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 140.05 -5.55 68 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 25.08 -2.09 68 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 26.29 -2.11 68 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 27.51 -2.19 68 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 28.73 -2.38 68 0 10 0
30MAR26 145.00 P 0.00 0.00 0.00 29.97 -2.55 68 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 31.35 -2.59 68 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 32.76 -2.59 68 0 1 0
30MAR26 152.50 P 0.00 0.00 0.00 34.17 -2.60 68 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 35.58 -2.61 68 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 36.99 -2.63 68 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 38.41 -2.65 68 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 39.82 -2.80 68 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 41.25 -2.97 68 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 42.69 -3.14 68 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 44.29 -3.14 68 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 45.88 -3.16 68 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 47.48 -3.17 68 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 49.08 -3.18 68 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 50.69 -3.19 68 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 52.29 -3.21 68 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 53.90 -3.24 68 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 55.52 -3.38 68 0 0 0
TOTAL PUT 1,413 63,680 +513
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$ 29.45
28MAR25 15.50 C 0.00 0.00 0.00 13.99 +0.75 80 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 13.49 +0.75 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 12.99 +0.75 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 12.49 +0.75 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 11.99 +0.74 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 11.50 +0.75 73 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 11.00 +0.75 67 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 10.50 +0.75 60 0 26 0
28MAR25 19.50 C 0.00 0.00 0.00 10.00 +0.75 52 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 9.50 +0.75 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 8.50 +0.74 0 0 2 0
28MAR25 22.00 C 0.00 0.00 0.00 7.51 +0.75 45 0 3 0
28MAR25 23.00 C 0.00 0.00 0.00 6.51 +0.75 35 0 30 0
28MAR25 24.00 C 5.14 5.15 5.14 5.51 +0.75 0 5 76 -5
28MAR25 25.00 C 0.00 0.00 0.00 4.52 +0.79 28 0 450 0
28MAR25 26.00 C 3.60 3.60 3.59 3.62 +0.78 37 5 591 -3
28MAR25 27.00 C 2.57 2.57 2.57 2.57 +0.72 24 14 1,621 0
28MAR25 28.00 C 1.73 1.77 1.27 1.77 +0.66 27 76 2,112 +4
28MAR25 29.00 C 0.72 1.05 0.66 0.99 +0.38 23 687 936 -442
28MAR25 30.00 C 0.48 0.58 0.37 0.51 +0.24 24 263 1,607 +59
28MAR25 31.00 C 0.19 0.28 0.19 0.24 +0.14 25 31 405 -9
28MAR25 32.00 C 0.11 0.13 0.10 0.09 +0.06 24 242 475 +242
28MAR25 33.00 C 0.05 0.05 0.05 0.03 +0.02 25 14 223 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 500 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29APR25 17.50 C 0.00 0.00 0.00 12.06 +0.75 50 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 11.56 +0.75 43 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 11.06 +0.75 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 10.56 +0.74 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 10.07 +0.75 38 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 9.57 +0.75 0 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 8.58 +0.75 32 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 7.58 +0.74 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 6.59 +0.75 22 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 5.60 +0.74 22 0 1,108 0
29APR25 25.00 C 0.00 0.00 0.00 4.63 +0.69 23 0 763 0
29APR25 26.00 C 0.00 0.00 0.00 3.76 +0.76 27 0 385 0
29APR25 27.00 C 0.00 0.00 0.00 2.85 +0.68 24 0 514 0
29APR25 28.00 C 0.00 0.00 0.00 2.07 +0.62 24 0 414 0
29APR25 29.00 C 1.30 1.33 1.12 1.43 +0.46 24 284 350 +222
29APR25 30.00 C 0.86 0.90 0.85 0.92 +0.33 23 227 1,460 +166
29APR25 31.00 C 0.42 0.55 0.42 0.56 +0.24 23 8 50 +8
29APR25 32.00 C 0.32 0.40 0.32 0.32 +0.15 23 8 183 +8
29APR25 33.00 C 0.00 0.00 0.00 0.17 +0.09 23 0 240 0
29APR25 34.00 C 0.00 0.00 0.00 0.09 +0.05 23 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29APR25 36.00 C 0.06 0.06 0.06 0.02 +0.01 23 10 36 +10
29APR25 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29MAY25 18.00 C 0.00 0.00 0.00 11.62 +0.75 36 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 11.12 +0.75 0 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 10.63 +0.75 33 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 10.13 +0.75 0 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 9.64 +0.75 30 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 8.65 +0.75 27 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 7.66 +0.75 24 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 6.67 +0.74 21 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 5.70 +0.74 22 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 4.75 +0.70 22 0 120 0
29MAY25 26.00 C 0.00 0.00 0.00 3.93 +0.77 25 0 230 0
29MAY25 27.00 C 0.00 0.00 0.00 3.07 +0.70 23 0 466 0
29MAY25 28.00 C 0.00 0.00 0.00 2.30 +0.59 23 0 180 0
29MAY25 29.00 C 1.55 1.55 1.55 1.68 +0.49 23 20 308 -5
29MAY25 30.00 C 0.00 0.00 0.00 1.18 +0.38 23 0 186 0
29MAY25 31.00 C 0.76 0.76 0.76 0.79 +0.29 22 10 40 +10
29MAY25 32.00 C 0.38 0.38 0.38 0.51 +0.21 22 30 0 -30
29MAY25 33.00 C 0.00 0.00 0.00 0.31 +0.14 22 0 30 0
29MAY25 34.00 C 0.00 0.00 0.00 0.18 +0.09 22 0 92 0
29MAY25 35.00 C 0.00 0.00 0.00 0.11 +0.06 22 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 0.06 +0.04 22 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
27JUN25 16.50 C 0.00 0.00 0.00 13.16 +0.75 38 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 12.66 +0.75 0 0 26 0
27JUN25 17.50 C 0.00 0.00 0.00 12.17 +0.75 32 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 11.67 +0.74 0 0 52 0
27JUN25 18.50 C 0.00 0.00 0.00 11.18 +0.75 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 10.69 +0.75 29 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 10.19 +0.74 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 9.70 +0.75 23 0 20 0
27JUN25 21.00 C 0.00 0.00 0.00 8.71 +0.74 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 7.73 +0.74 21 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 6.76 +0.74 22 0 5 0
27JUN25 24.00 C 0.00 0.00 0.00 5.80 +0.73 22 0 132 0
27JUN25 25.00 C 0.00 0.00 0.00 4.88 +0.72 22 0 40 0
27JUN25 26.00 C 3.63 3.63 3.63 4.08 +0.75 24 5 5 +5
27JUN25 27.00 C 3.22 3.22 3.19 3.21 +0.69 22 5 98 +5
27JUN25 28.00 C 2.51 2.51 2.44 2.47 +0.60 21 120 120 +70
27JUN25 29.00 C 1.85 1.85 1.81 1.83 +0.49 21 93 223 +73
27JUN25 30.00 C 1.19 1.32 0.96 1.34 +0.39 21 77 98 +13
27JUN25 31.00 C 0.94 0.95 0.94 0.95 +0.31 21 68 68 +38
27JUN25 32.00 C 0.55 0.65 0.55 0.68 +0.25 22 42 96 +42
27JUN25 33.00 C 0.44 0.44 0.44 0.47 +0.21 22 4 15 0
27JUN25 34.00 C 0.30 0.30 0.30 0.30 +0.14 22 8 103 0
27JUN25 35.00 C 0.21 0.21 0.21 0.19 +0.09 22 2 4 -2
27JUN25 36.00 C 0.00 0.00 0.00 0.12 +0.07 22 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.07 +0.04 22 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.04 - 22 0 0 -
29SEP25 17.00 C 0.00 0.00 0.00 12.67 +0.75 24 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 12.18 +0.75 33 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 11.68 +0.75 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 11.19 +0.75 26 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 10.70 +0.75 29 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 10.20 +0.75 0 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 9.71 +0.75 23 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 8.72 +0.74 0 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 7.74 +0.74 21 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 6.78 +0.74 22 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 5.83 +0.71 22 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 4.93 +0.69 22 0 362 0
29SEP25 26.00 C 0.00 0.00 0.00 4.08 +0.64 22 0 4 0
29SEP25 27.00 C 3.30 3.30 3.30 3.31 +0.58 22 10 0 -10
29SEP25 28.00 C 0.00 0.00 0.00 2.64 +0.52 22 0 40 0
29SEP25 29.00 C 0.00 0.00 0.00 2.06 +0.49 22 0 3 0
29SEP25 30.00 C 1.34 1.34 1.34 1.53 +0.32 21 1 99 0
29SEP25 31.00 C 0.00 0.00 0.00 1.19 +0.30 22 0 0 0
29SEP25 32.00 C 0.66 0.66 0.66 0.89 +0.25 22 14 14 +14
29SEP25 33.00 C 0.00 0.00 0.00 0.65 +0.20 22 0 3 0
29SEP25 34.00 C 0.00 0.00 0.00 0.46 +0.13 22 0 3 0
29SEP25 35.00 C 0.00 0.00 0.00 0.34 +0.11 22 0 4 0
29SEP25 36.00 C 0.00 0.00 0.00 0.24 +0.08 22 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.17 +0.06 22 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.12 - 22 0 0 -
30DEC25 17.50 C 0.00 0.00 0.00 12.18 +0.75 32 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.68 +0.75 23 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.19 +0.75 28 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.70 +0.75 28 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.20 +0.75 22 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.71 +0.75 24 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.72 +0.74 20 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.75 +0.74 22 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.80 +0.72 22 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.89 +0.70 22 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.03 +0.66 22 0 112 0
30DEC25 26.00 C 0.00 0.00 0.00 4.24 +0.61 22 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 3.54 +0.56 22 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 2.93 +0.50 22 0 0 0
30DEC25 29.00 C 1.95 1.95 1.95 2.40 +0.50 22 20 22 +20
30DEC25 30.00 C 1.35 1.35 1.35 1.90 +0.33 21 100 100 +37
30DEC25 31.00 C 1.15 1.15 1.15 1.58 +0.34 22 1 26 0
30DEC25 32.00 C 0.00 0.00 0.00 1.26 +0.28 22 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 1.00 +0.25 22 0 3 0
30DEC25 34.00 C 0.55 0.55 0.55 0.80 +0.20 22 2 5 +2
30DEC25 35.00 C 0.00 0.00 0.00 0.63 +0.17 22 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.48 +0.13 22 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.38 +0.11 22 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.29 - 22 0 0 -
30MAR26 19.00 C 0.00 0.00 0.00 10.70 +0.75 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.20 +0.75 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.71 +0.75 22 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.74 +0.74 22 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.78 +0.72 22 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.87 +0.71 22 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.01 +0.68 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.21 +0.64 22 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.50 +0.60 22 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 3.85 +0.54 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.28 +0.49 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.79 +0.45 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.36 +0.42 22 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 1.97 +0.40 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.65 +0.35 22 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 1.38 +0.29 22 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 1.09 +0.20 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.93 +0.21 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.74 +0.16 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.62 +0.15 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.51 - 22 0 0 -
TOTAL CALL 2,506 18,192 +542
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 52 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 22 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 25 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 54 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 63 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 356 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 179 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 327 0
28MAR25 24.00 P 0.01 0.01 0.01 0.01 0.00 36 20 723 0
28MAR25 25.00 P 0.02 0.02 0.02 0.01 0.00 30 130 416 -130
28MAR25 26.00 P 0.00 0.00 0.00 0.01 -0.03 23 0 729 0
28MAR25 27.00 P 0.04 0.06 0.04 0.06 -0.06 24 591 971 -177
28MAR25 28.00 P 0.22 0.28 0.14 0.19 -0.17 24 166 187 -17
28MAR25 29.00 P 0.50 0.58 0.45 0.52 -0.28 25 1,097 512 +457
28MAR25 30.00 P 1.11 1.36 0.96 0.98 -0.51 23 7 7 +1
28MAR25 31.00 P 0.00 0.00 0.00 1.68 -0.67 22 0 0 0
28MAR25 32.00 P 2.52 2.53 2.52 2.58 -0.72 23 7 7 +7
28MAR25 33.00 P 0.00 0.00 0.00 3.55 -0.75 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 4.55 -0.75 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 5.55 -0.75 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 6.55 -0.75 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 7.55 -0.75 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 8.55 - 0 0 0 -
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 153 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 580 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 728 0
29APR25 25.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 836 0
29APR25 26.00 P 0.00 0.00 0.00 0.08 -0.06 23 0 544 0
29APR25 27.00 P 0.00 0.00 0.00 0.20 -0.11 23 0 193 0
29APR25 28.00 P 0.39 0.39 0.39 0.41 -0.20 22 8 94 0
29APR25 29.00 P 0.82 0.82 0.73 0.76 -0.32 22 9 39 +7
29APR25 30.00 P 1.36 1.36 1.36 1.27 -0.47 23 4 4 +4
29APR25 31.00 P 0.00 0.00 0.00 1.94 -0.58 23 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 2.73 -0.62 23 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 3.60 -0.70 23 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 4.55 -0.75 0 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 5.55 -0.75 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 6.55 -0.75 0 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 7.55 -0.75 0 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 8.55 - 0 0 0 -
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29MAY25 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 49 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29MAY25 24.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 125 0
29MAY25 25.00 P 0.07 0.07 0.07 0.07 -0.03 22 84 495 -84
29MAY25 26.00 P 0.00 0.00 0.00 0.15 -0.07 22 0 636 0
29MAY25 27.00 P 0.00 0.00 0.00 0.31 -0.11 22 0 411 0
29MAY25 28.00 P 0.00 0.00 0.00 0.56 -0.19 22 0 80 0
29MAY25 29.00 P 0.90 0.90 0.90 0.92 -0.31 21 13 13 +13
29MAY25 30.00 P 0.00 0.00 0.00 1.42 -0.45 21 0 30 0
29MAY25 31.00 P 0.00 0.00 0.00 2.06 -0.57 22 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 2.80 -0.60 22 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 3.66 -0.66 22 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 4.57 -0.73 22 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 5.55 -0.75 0 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 6.55 -0.75 0 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 7.55 -0.75 0 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 8.55 - 0 0 0 -
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 113 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 270 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 74 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 259 0
27JUN25 23.00 P 0.00 0.00 0.00 0.03 0.00 23 0 512 0
27JUN25 24.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 189 0
27JUN25 25.00 P 0.00 0.00 0.00 0.12 -0.04 22 0 163 0
27JUN25 26.00 P 0.20 0.20 0.20 0.23 -0.08 22 40 126 +40
27JUN25 27.00 P 0.43 0.43 0.43 0.42 -0.14 22 5 46 +5
27JUN25 28.00 P 0.64 0.64 0.64 0.69 -0.20 21 30 83 +30
27JUN25 29.00 P 0.00 0.00 0.00 1.07 -0.32 21 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 1.65 -0.28 23 0 0 0
27JUN25 31.00 P 2.53 2.53 2.53 2.21 -0.51 22 30 30 +30
27JUN25 32.00 P 0.00 0.00 0.00 2.92 -0.53 22 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 3.73 -0.61 22 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 4.61 -0.69 22 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 5.56 -0.74 22 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 6.55 -0.75 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 7.55 -0.75 0 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 8.55 - 0 0 0 -
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 140 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 111 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 63 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 49 0
29SEP25 21.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.10 -0.04 22 0 8 0
29SEP25 23.00 P 0.00 0.00 0.00 0.19 -0.06 22 0 18 0
29SEP25 24.00 P 0.00 0.00 0.00 0.33 -0.10 22 0 16 0
29SEP25 25.00 P 0.00 0.00 0.00 0.52 -0.14 22 0 6 0
29SEP25 26.00 P 0.00 0.00 0.00 0.79 -0.19 22 0 8 0
29SEP25 27.00 P 0.00 0.00 0.00 1.13 -0.25 22 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 1.56 -0.32 22 0 113 0
29SEP25 29.00 P 0.00 0.00 0.00 2.08 -0.45 22 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 2.75 -0.37 23 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 3.36 -0.49 22 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 4.10 -0.55 22 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 4.90 -0.59 22 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 5.74 -0.63 22 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 6.62 -0.66 22 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 7.53 -0.69 22 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 8.47 -0.70 22 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 9.42 - 22 0 0 -
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 129 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 -0.01 21 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 -0.02 22 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 367 0
30DEC25 22.00 P 0.00 0.00 0.00 0.20 -0.05 22 0 42 0
30DEC25 23.00 P 0.00 0.00 0.00 0.32 -0.08 22 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.50 -0.11 22 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.71 -0.17 22 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 1.03 -0.19 22 0 5 0
30DEC25 27.00 P 1.65 1.65 1.65 1.40 -0.24 22 100 100 +97
30DEC25 28.00 P 0.00 0.00 0.00 1.84 -0.30 22 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 2.36 -0.35 22 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 2.95 -0.40 22 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.60 -0.45 22 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.31 -0.51 22 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.07 -0.56 22 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.89 -0.59 22 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.74 -0.63 22 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.63 -0.66 22 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.54 -0.68 22 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.47 - 22 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 0.09 -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 0.19 -0.04 22 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.30 -0.06 22 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.45 -0.09 22 0 0 0
30MAR26 24.00 P 0.61 0.61 0.61 0.66 -0.11 22 42 42 +42
30MAR26 25.00 P 0.85 0.85 0.85 0.92 -0.14 22 40 40 +40
30MAR26 26.00 P 0.00 0.00 0.00 1.23 -0.19 22 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.61 -0.24 22 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.06 -0.28 22 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.57 -0.33 22 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.15 -0.37 22 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.78 -0.44 22 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.48 -0.48 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.22 -0.53 22 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.01 -0.57 22 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.85 -0.60 22 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.71 -0.63 22 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.60 -0.67 22 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.52 - 22 0 0 -
TOTAL PUT 2,423 13,429 +365
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$ 8.65
28MAR25 4.90 C 0.00 0.00 0.00 3.76 +0.06 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 3.66 +0.06 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 3.41 +0.06 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 3.16 +0.06 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.67 +0.06 65 0 21 0
28MAR25 6.25 C 0.00 0.00 0.00 2.42 +0.06 57 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 2.17 +0.06 50 0 1 0
28MAR25 6.75 C 0.00 0.00 0.00 1.92 +0.06 43 0 0 0
28MAR25 7.00 C 1.65 1.65 1.65 1.67 +0.06 36 40 45 -40
28MAR25 7.25 C 0.00 0.00 0.00 1.43 +0.06 39 0 159 0
28MAR25 7.50 C 0.00 0.00 0.00 1.19 +0.05 37 0 291 0
28MAR25 7.75 C 0.00 0.00 0.00 0.97 +0.07 39 0 133 0
28MAR25 8.00 C 0.00 0.00 0.00 0.76 +0.06 38 0 224 0
28MAR25 8.25 C 0.00 0.00 0.00 0.57 +0.03 37 0 124 0
28MAR25 8.50 C 0.00 0.00 0.00 0.42 +0.02 38 0 280 0
28MAR25 8.75 C 0.33 0.33 0.27 0.31 +0.02 39 24 183 +19
28MAR25 9.00 C 0.21 0.22 0.21 0.21 +0.01 39 234 315 -33
28MAR25 9.25 C 0.14 0.14 0.14 0.14 +0.01 39 10 461 0
28MAR25 9.50 C 0.11 0.11 0.11 0.09 0.00 40 36 195 +36
28MAR25 9.75 C 0.00 0.00 0.00 0.06 0.00 41 0 46 0
28MAR25 10.00 C 0.05 0.05 0.05 0.04 +0.01 42 10 74 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 3.78 +0.06 49 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 3.68 +0.06 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 3.43 +0.06 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.94 +0.06 47 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.69 +0.06 41 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.44 +0.06 34 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 2.20 +0.06 38 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.95 +0.05 33 0 200 0
29APR25 7.00 C 0.00 0.00 0.00 1.72 +0.05 36 0 380 0
29APR25 7.25 C 0.00 0.00 0.00 1.49 +0.04 35 0 300 0
29APR25 7.50 C 0.00 0.00 0.00 1.28 +0.04 36 0 221 0
29APR25 7.75 C 0.00 0.00 0.00 1.08 +0.06 36 0 61 0
29APR25 8.00 C 0.00 0.00 0.00 0.89 +0.04 35 0 118 0
29APR25 8.25 C 0.00 0.00 0.00 0.73 +0.04 36 0 75 0
29APR25 8.50 C 0.00 0.00 0.00 0.58 +0.02 35 0 45 0
29APR25 8.75 C 0.00 0.00 0.00 0.46 +0.01 36 0 37 0
29APR25 9.00 C 0.33 0.33 0.33 0.36 0.00 36 13 112 +13
29APR25 9.25 C 0.00 0.00 0.00 0.28 +0.01 36 0 60 0
29APR25 9.50 C 0.00 0.00 0.00 0.21 -0.01 36 0 15 0
29APR25 9.75 C 0.00 0.00 0.00 0.15 -0.01 36 0 115 0
29APR25 10.00 C 0.14 0.14 0.14 0.11 -0.01 36 1 20 0
29APR25 10.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 53 0
29APR25 11.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 30 0
29APR25 11.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 3.79 +0.06 0 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 3.69 +0.06 0 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 3.44 +0.05 0 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 3.20 +0.06 44 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.95 +0.06 36 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.46 +0.06 36 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 2.22 +0.05 36 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.98 +0.05 35 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.76 +0.05 37 0 39 0
29MAY25 7.25 C 0.00 0.00 0.00 1.54 +0.04 36 0 229 0
29MAY25 7.50 C 0.00 0.00 0.00 1.33 +0.03 36 0 34 0
29MAY25 7.75 C 0.00 0.00 0.00 1.14 +0.05 36 0 15 0
29MAY25 8.00 C 0.00 0.00 0.00 0.96 +0.04 36 0 401 0
29MAY25 8.25 C 0.00 0.00 0.00 0.81 +0.04 36 0 511 0
29MAY25 8.50 C 0.00 0.00 0.00 0.67 +0.03 37 0 117 0
29MAY25 8.75 C 0.00 0.00 0.00 0.54 +0.02 36 0 64 0
29MAY25 9.00 C 0.00 0.00 0.00 0.44 +0.02 36 0 354 0
29MAY25 9.25 C 0.00 0.00 0.00 0.36 +0.01 37 0 199 0
29MAY25 9.50 C 0.00 0.00 0.00 0.29 0.00 37 0 98 0
29MAY25 9.75 C 0.00 0.00 0.00 0.22 -0.01 37 0 48 0
29MAY25 10.00 C 0.20 0.20 0.20 0.17 -0.01 37 40 60 -40
29MAY25 10.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 45 0
29MAY25 11.00 C 0.00 0.00 0.00 0.06 0.00 37 0 53 0
29MAY25 11.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 3.79 +0.06 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 3.69 +0.06 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 3.44 +0.05 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.20 +0.06 42 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.95 +0.06 35 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.46 +0.06 35 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.22 +0.05 35 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.99 +0.05 36 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.76 +0.05 35 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.55 +0.05 36 0 1 0
27JUN25 7.50 C 0.00 0.00 0.00 1.35 +0.04 36 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 1.15 +0.04 35 0 1 0
27JUN25 8.00 C 0.00 0.00 0.00 0.98 +0.03 35 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.85 +0.04 37 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.70 +0.03 36 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.58 +0.02 36 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.48 +0.02 36 0 2 0
27JUN25 9.25 C 0.00 0.00 0.00 0.40 +0.01 37 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.26 0.00 36 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 0.21 +0.01 36 0 13 0
27JUN25 10.50 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.03 0.00 36 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 3.79 +0.06 0 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 3.69 +0.06 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 3.44 +0.05 0 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.20 +0.06 38 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.95 +0.06 32 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.71 +0.06 35 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.47 +0.05 34 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.25 +0.06 36 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.03 +0.05 36 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.82 +0.05 36 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.62 +0.04 35 0 21 0
29SEP25 7.50 C 0.00 0.00 0.00 1.44 +0.04 35 0 5 0
29SEP25 7.75 C 0.00 0.00 0.00 1.28 +0.04 36 0 10 0
29SEP25 8.00 C 0.00 0.00 0.00 1.13 +0.03 36 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.99 +0.02 35 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.87 +0.03 35 0 2 0
29SEP25 8.75 C 0.00 0.00 0.00 0.76 +0.01 35 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.67 +0.02 36 0 1 0
29SEP25 9.25 C 0.00 0.00 0.00 0.59 +0.02 36 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.51 +0.01 36 0 240 0
29SEP25 9.75 C 0.00 0.00 0.00 0.44 0.00 35 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.39 +0.01 36 0 20 0
29SEP25 10.50 C 0.00 0.00 0.00 0.29 0.00 35 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.22 +0.01 36 0 4 0
29SEP25 11.50 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.12 0.00 36 0 2 0
29SEP25 12.50 C 0.00 0.00 0.00 0.09 0.00 36 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 0.06 0.00 35 0 4 0
29SEP25 13.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.03 0.00 35 0 5 0
29SEP25 14.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.79 +0.06 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.69 +0.06 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.45 +0.06 38 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.20 +0.06 33 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.97 +0.06 37 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.73 +0.05 35 0 100 0
30DEC25 6.25 C 0.00 0.00 0.00 2.51 +0.06 36 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.30 +0.05 36 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.10 +0.05 36 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.92 +0.05 36 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.74 +0.04 36 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 1.59 +0.05 36 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 1.44 +0.04 36 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.31 +0.04 36 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.18 +0.03 36 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.08 +0.03 36 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.97 +0.03 36 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.88 +0.02 36 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 0.79 +0.02 36 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.72 +0.03 36 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.65 +0.02 36 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.58 +0.02 36 0 45 0
30DEC25 10.50 C 0.00 0.00 0.00 0.47 +0.02 36 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.38 +0.01 36 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.30 +0.01 36 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.24 +0.01 36 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.19 0.00 36 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.77 +0.05 36 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.56 +0.04 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.37 +0.05 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.19 +0.04 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.03 +0.05 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.87 +0.03 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.73 +0.04 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.60 +0.04 36 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.47 +0.03 35 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.35 +0.02 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.25 +0.03 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.15 +0.03 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.05 +0.02 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.97 +0.02 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.88 +0.02 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.81 +0.01 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.74 +0.01 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.62 +0.01 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.52 +0.02 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.43 +0.01 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.36 +0.01 36 0 2 0
30MAR26 12.50 C 0.32 0.32 0.32 0.30 +0.01 36 10 10 +10
TOTAL CALL 418 7,389 -35
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 50 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 48 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 85 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 314 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 258 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 227 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 219 0
28MAR25 7.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 493 0
28MAR25 7.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 399 0
28MAR25 8.00 P 0.10 0.11 0.10 0.09 -0.02 38 12 245 +8
28MAR25 8.25 P 0.16 0.16 0.16 0.16 -0.03 38 15 127 0
28MAR25 8.50 P 0.26 0.29 0.26 0.27 -0.03 40 25 80 +15
28MAR25 8.75 P 0.44 0.44 0.41 0.38 -0.04 38 4 234 +3
28MAR25 9.00 P 0.00 0.00 0.00 0.54 -0.06 39 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.73 -0.06 41 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.92 -0.05 39 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 1.14 -0.05 40 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.37 -0.05 40 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 2.85 -0.06 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.85 -0.06 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.35 -0.06 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 4.85 -0.06 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.35 -0.06 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.85 -0.06 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.35 -0.06 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.85 -0.06 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 7.35 -0.06 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 7.85 -0.06 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 8.35 -0.06 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 8.85 -0.06 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 9.35 -0.06 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 192 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 195 0
29APR25 7.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 352 0
29APR25 7.25 P 0.00 0.00 0.00 0.04 -0.02 34 0 351 0
29APR25 7.50 P 0.00 0.00 0.00 0.08 -0.02 35 0 185 0
29APR25 7.75 P 0.12 0.12 0.12 0.12 -0.04 34 5 180 0
29APR25 8.00 P 0.19 0.19 0.19 0.19 -0.04 35 7 93 +6
29APR25 8.25 P 0.30 0.30 0.30 0.27 -0.05 35 5 8 +5
29APR25 8.50 P 0.00 0.00 0.00 0.38 -0.05 35 0 26 0
29APR25 8.75 P 0.00 0.00 0.00 0.51 -0.08 35 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.66 -0.07 36 0 100 0
29APR25 9.25 P 0.00 0.00 0.00 0.84 -0.07 37 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.01 -0.06 36 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 1.21 -0.06 36 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.42 -0.06 36 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 1.87 -0.07 36 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 2.85 -0.06 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.85 -0.06 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 5.50 P 0.01 0.01 0.01 0.01 0.00 41 6 6 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29MAY25 6.25 P 0.04 0.04 0.04 0.03 -0.01 36 6 38 0
29MAY25 6.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 41 0
29MAY25 6.75 P 0.06 0.06 0.06 0.08 -0.01 36 2 149 +2
29MAY25 7.00 P 0.10 0.10 0.10 0.12 -0.02 36 10 46 +10
29MAY25 7.25 P 0.00 0.00 0.00 0.17 -0.03 36 0 203 0
29MAY25 7.50 P 0.26 0.26 0.24 0.24 -0.04 36 12 139 +12
29MAY25 7.75 P 0.00 0.00 0.00 0.33 -0.04 36 0 278 0
29MAY25 8.00 P 0.00 0.00 0.00 0.44 -0.05 36 0 508 0
29MAY25 8.25 P 0.00 0.00 0.00 0.56 -0.05 36 0 537 0
29MAY25 8.50 P 0.00 0.00 0.00 0.70 -0.06 36 0 100 0
29MAY25 8.75 P 0.00 0.00 0.00 0.86 -0.07 37 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 1.05 -0.06 38 0 114 0
29MAY25 9.25 P 0.00 0.00 0.00 1.22 -0.07 37 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.40 -0.06 36 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.61 -0.06 37 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.82 -0.06 36 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.26 -0.07 36 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.73 -0.06 36 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 3.21 -0.06 37 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.70 -0.06 39 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 4.19 -0.06 39 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 480 0
27JUN25 5.00 P 0.01 0.01 0.01 0.01 0.00 43 15 561 -15
27JUN25 5.25 P 0.01 0.01 0.01 0.01 0.00 39 9 0 -9
27JUN25 5.50 P 0.02 0.02 0.02 0.01 0.00 36 6 36 -3
27JUN25 5.75 P 0.00 0.00 0.00 0.02 0.00 36 0 20 0
27JUN25 6.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 2 0
27JUN25 6.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 25 0
27JUN25 6.75 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.16 -0.03 35 0 46 0
27JUN25 7.25 P 0.00 0.00 0.00 0.23 -0.02 36 0 56 0
27JUN25 7.50 P 0.00 0.00 0.00 0.31 -0.02 36 0 46 0
27JUN25 7.75 P 0.00 0.00 0.00 0.40 -0.04 36 0 16 0
27JUN25 8.00 P 0.53 0.53 0.53 0.51 -0.04 36 30 35 +30
27JUN25 8.25 P 0.00 0.00 0.00 0.64 -0.04 36 0 3 0
27JUN25 8.50 P 0.00 0.00 0.00 0.76 -0.07 35 0 15 0
27JUN25 8.75 P 0.98 0.98 0.98 0.93 -0.05 36 19 19 +4
27JUN25 9.00 P 0.00 0.00 0.00 1.11 -0.04 37 0 17 0
27JUN25 9.25 P 0.00 0.00 0.00 1.29 -0.06 37 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.46 -0.06 36 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 1.66 -0.06 36 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.87 -0.05 36 0 32 0
27JUN25 10.50 P 0.00 0.00 0.00 2.30 -0.06 36 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 2.76 -0.06 37 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.23 -0.06 37 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.71 -0.06 37 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.19 -0.06 35 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.68 -0.06 35 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.17 -0.06 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.67 -0.06 38 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.16 -0.06 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.66 -0.06 41 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 7.15 -0.06 0 0 0 0
29SEP25 4.90 P 0.03 0.03 0.03 0.01 0.00 33 10 573 -10
29SEP25 5.00 P 0.04 0.04 0.04 0.02 0.00 36 5 135 0
29SEP25 5.25 P 0.00 0.00 0.00 0.03 0.00 36 0 40 0
29SEP25 5.50 P 0.00 0.00 0.00 0.05 0.00 36 0 1 0
29SEP25 5.75 P 0.00 0.00 0.00 0.07 -0.01 36 0 10 0
29SEP25 6.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 27 0
29SEP25 6.25 P 0.00 0.00 0.00 0.14 -0.01 36 0 47 0
29SEP25 6.50 P 0.00 0.00 0.00 0.19 -0.01 36 0 30 0
29SEP25 6.75 P 0.00 0.00 0.00 0.24 -0.02 35 0 16 0
29SEP25 7.00 P 0.00 0.00 0.00 0.31 -0.02 36 0 15 0
29SEP25 7.25 P 0.00 0.00 0.00 0.39 -0.02 36 0 4 0
29SEP25 7.50 P 0.00 0.00 0.00 0.48 -0.03 35 0 9 0
29SEP25 7.75 P 0.00 0.00 0.00 0.58 -0.04 35 0 3 0
29SEP25 8.00 P 0.00 0.00 0.00 0.70 -0.04 36 0 12 0
29SEP25 8.25 P 0.00 0.00 0.00 0.83 -0.03 36 0 11 0
29SEP25 8.50 P 0.00 0.00 0.00 0.97 -0.04 36 0 2 0
29SEP25 8.75 P 0.00 0.00 0.00 1.12 -0.04 36 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.27 -0.05 35 0 1 0
29SEP25 9.25 P 0.00 0.00 0.00 1.44 -0.05 36 0 1 0
29SEP25 9.50 P 0.00 0.00 0.00 1.62 -0.05 36 0 89 0
29SEP25 9.75 P 0.00 0.00 0.00 1.81 -0.05 36 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.00 -0.05 36 0 15 0
29SEP25 10.50 P 0.00 0.00 0.00 2.41 -0.05 36 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.84 -0.06 36 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.29 -0.06 36 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.75 -0.06 36 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.22 -0.06 35 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 4.70 -0.06 35 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.19 -0.06 36 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.68 -0.06 37 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.17 -0.06 37 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.66 -0.06 35 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 7.15 -0.06 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.04 0.00 36 0 585 0
30DEC25 5.00 P 0.00 0.00 0.00 0.05 0.00 36 0 113 0
30DEC25 5.25 P 0.00 0.00 0.00 0.07 0.00 36 0 10 0
30DEC25 5.50 P 0.00 0.00 0.00 0.10 0.00 36 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.28 -0.02 36 0 6 0
30DEC25 6.75 P 0.00 0.00 0.00 0.35 -0.02 36 0 8 0
30DEC25 7.00 P 0.00 0.00 0.00 0.43 -0.02 36 0 55 0
30DEC25 7.25 P 0.00 0.00 0.00 0.52 -0.02 36 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 0.62 -0.02 36 0 1 0
30DEC25 7.75 P 0.00 0.00 0.00 0.73 -0.02 36 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.85 -0.02 36 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.98 -0.02 36 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.12 -0.03 36 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.26 -0.03 36 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.42 -0.03 36 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.58 -0.04 36 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.75 -0.04 36 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.93 -0.04 36 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.12 -0.04 36 0 5 0
30DEC25 10.50 P 0.00 0.00 0.00 2.51 -0.05 36 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.93 -0.04 36 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.36 -0.05 36 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.80 -0.06 36 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.26 -0.06 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.23 -0.02 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.29 -0.02 35 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.36 -0.02 36 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.44 -0.02 36 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.52 -0.02 36 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.62 -0.02 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.72 -0.02 36 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.83 -0.03 36 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.95 -0.03 35 0 1 0
30MAR26 8.25 P 0.00 0.00 0.00 1.08 -0.03 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.22 -0.04 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.36 -0.04 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.52 -0.04 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.68 -0.04 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.85 -0.04 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.03 -0.04 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.21 -0.04 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.59 -0.05 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.99 -0.05 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.41 -0.06 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.85 -0.05 36 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.30 -0.06 36 0 0 0
TOTAL PUT 203 9,992 +58
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$ 349.20
07MAR25 275.00 C 0.00 0.00 0.00 74.26 - 0 0 0 -
07MAR25 280.00 C 0.00 0.00 0.00 69.26 - 0 0 0 -
07MAR25 285.00 C 0.00 0.00 0.00 64.26 +10.16 0 0 0 0
07MAR25 290.00 C 0.00 0.00 0.00 59.26 +10.15 0 0 0 0
07MAR25 295.00 C 0.00 0.00 0.00 54.27 +10.14 74 0 0 0
07MAR25 300.00 C 0.00 0.00 0.00 49.27 +10.08 66 0 0 0
07MAR25 310.00 C 0.00 0.00 0.00 39.29 +9.77 61 0 2 0
07MAR25 320.00 C 19.72 19.72 19.72 29.45 +9.16 62 5 5 +5
07MAR25 330.00 C 13.31 20.09 12.50 19.51 +6.26 46 48 26 +17
07MAR25 340.00 C 8.86 12.00 6.38 11.69 +4.75 58 45 528 +2
07MAR25 350.00 C 4.10 6.59 2.50 6.06 +2.50 62 189 79 -10
07MAR25 360.00 C 1.50 3.30 1.20 2.54 +1.06 62 315 133 +29
07MAR25 370.00 C 0.79 1.40 0.44 0.88 +0.35 63 164 184 +106
07MAR25 380.00 C 0.16 0.54 0.16 0.24 +0.08 63 15 85 +2
07MAR25 390.00 C 0.14 0.14 0.14 0.05 0.00 62 1 111 -1
07MAR25 400.00 C 0.16 0.16 0.04 0.01 0.00 63 22 86 +6
07MAR25 410.00 C 0.01 0.01 0.01 0.01 0.00 73 1 35 -1
07MAR25 420.00 C 0.00 0.00 0.00 0.01 0.00 83 0 70 0
07MAR25 430.00 C 0.01 0.01 0.01 0.01 0.00 93 4 41 -4
07MAR25 440.00 C 0.00 0.00 0.00 0.01 0.00 102 0 11 0
07MAR25 450.00 C 0.00 0.00 0.00 0.01 0.00 111 0 63 0
07MAR25 460.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
07MAR25 470.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2 0
07MAR25 480.00 C 0.00 0.00 0.00 0.01 0.00 137 0 3 0
07MAR25 490.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
07MAR25 500.00 C 0.00 0.00 0.00 0.01 0.00 153 0 9 0
14MAR25 275.00 C 0.00 0.00 0.00 74.48 - 50 0 0 -
14MAR25 280.00 C 0.00 0.00 0.00 69.50 - 51 0 0 -
14MAR25 285.00 C 0.00 0.00 0.00 64.52 +10.02 50 0 0 0
14MAR25 290.00 C 0.00 0.00 0.00 59.57 +9.92 50 0 0 0
14MAR25 295.00 C 0.00 0.00 0.00 54.65 +9.78 51 0 0 0
14MAR25 300.00 C 0.00 0.00 0.00 49.77 +9.57 50 0 0 0
14MAR25 310.00 C 0.00 0.00 0.00 40.28 +8.94 51 0 0 0
14MAR25 320.00 C 0.00 0.00 0.00 31.75 +8.77 54 0 0 0
14MAR25 330.00 C 18.01 18.01 18.01 22.58 +6.44 46 1 2 0
14MAR25 340.00 C 0.00 0.00 0.00 15.92 +5.09 48 0 42 0
14MAR25 350.00 C 9.80 11.00 7.12 10.65 +3.43 49 21 13 -8
14MAR25 360.00 C 5.40 7.35 5.00 6.80 +2.43 50 95 553 +14
14MAR25 370.00 C 3.18 4.99 3.18 4.15 +1.68 51 50 49 +37
14MAR25 380.00 C 2.30 2.94 1.72 2.30 +0.98 51 12 74 +4
14MAR25 390.00 C 1.30 2.00 1.20 1.19 +0.52 51 21 28 +5
14MAR25 400.00 C 0.95 1.30 0.73 0.58 +0.26 51 53 48 +4
14MAR25 410.00 C 0.00 0.00 0.00 0.27 +0.12 51 0 1 0
14MAR25 420.00 C 0.25 0.25 0.25 0.12 +0.06 51 1 6 +1
14MAR25 430.00 C 0.00 0.00 0.00 0.05 +0.03 51 0 3 0
14MAR25 440.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
14MAR25 450.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
14MAR25 460.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 155.00 C 0.00 0.00 0.00 194.38 +9.97 0 0 35 0
28MAR25 157.50 C 0.00 0.00 0.00 191.94 +10.03 0 0 35 0
28MAR25 160.00 C 0.00 0.00 0.00 189.54 +10.12 0 0 5 0
28MAR25 162.50 C 0.00 0.00 0.00 186.96 +10.03 0 0 0 0
28MAR25 165.00 C 0.00 0.00 0.00 184.47 +10.04 0 0 74 0
28MAR25 167.50 C 0.00 0.00 0.00 182.12 +10.18 0 0 0 0
28MAR25 170.00 C 0.00 0.00 0.00 179.63 +10.18 76 0 7 0
28MAR25 172.50 C 0.00 0.00 0.00 177.14 +10.19 83 0 0 0
28MAR25 175.00 C 0.00 0.00 0.00 174.27 +9.81 0 0 172 0
28MAR25 177.50 C 0.00 0.00 0.00 172.15 +10.18 75 0 47 0
28MAR25 180.00 C 0.00 0.00 0.00 169.65 +10.18 0 0 3 0
28MAR25 182.50 C 0.00 0.00 0.00 167.16 +10.18 0 0 45 0
28MAR25 185.00 C 0.00 0.00 0.00 164.67 +10.18 73 0 16 0
28MAR25 187.50 C 0.00 0.00 0.00 162.17 +10.18 0 0 25 0
28MAR25 190.00 C 0.00 0.00 0.00 159.68 +10.18 62 0 20 0
28MAR25 192.50 C 0.00 0.00 0.00 157.19 +10.18 70 0 30 0
28MAR25 195.00 C 0.00 0.00 0.00 154.69 +10.18 0 0 25 0
28MAR25 197.50 C 0.00 0.00 0.00 152.20 +10.18 63 0 31 0
28MAR25 200.00 C 0.00 0.00 0.00 149.70 +10.17 0 0 119 0
28MAR25 205.00 C 0.00 0.00 0.00 144.72 +10.18 61 0 83 0
28MAR25 210.00 C 0.00 0.00 0.00 139.73 +10.18 46 0 51 0
28MAR25 215.00 C 0.00 0.00 0.00 134.74 +10.17 0 0 314 0
28MAR25 220.00 C 0.00 0.00 0.00 129.76 +10.18 55 0 189 0
28MAR25 225.00 C 0.00 0.00 0.00 124.77 +10.17 50 0 232 0
28MAR25 230.00 C 0.00 0.00 0.00 119.69 +10.55 0 0 659 0
28MAR25 235.00 C 0.00 0.00 0.00 114.80 +10.17 49 0 371 0
28MAR25 240.00 C 0.00 0.00 0.00 109.75 +10.54 0 0 888 0
28MAR25 245.00 C 0.00 0.00 0.00 104.83 +10.14 46 0 214 0
28MAR25 250.00 C 0.00 0.00 0.00 99.86 +10.12 48 0 585 0
28MAR25 255.00 C 0.00 0.00 0.00 94.89 +10.09 47 0 357 0
28MAR25 260.00 C 0.00 0.00 0.00 89.93 +10.05 47 0 465 0
28MAR25 265.00 C 0.00 0.00 0.00 84.99 +9.98 47 0 457 0
28MAR25 270.00 C 73.52 73.52 70.19 80.08 +9.71 47 50 878 -42
28MAR25 275.00 C 0.00 0.00 0.00 75.20 +9.80 47 0 405 0
28MAR25 280.00 C 64.83 64.83 64.83 70.36 +9.52 47 12 175 +8
28MAR25 285.00 C 0.00 0.00 0.00 65.59 +9.49 47 0 181 0
28MAR25 290.00 C 53.20 53.20 53.20 60.88 +9.28 47 20 291 +20
28MAR25 295.00 C 0.00 0.00 0.00 56.27 +9.03 47 0 302 0
28MAR25 300.00 C 47.00 53.00 44.75 52.24 +9.89 50 207 714 -124
28MAR25 310.00 C 34.00 41.50 34.00 42.57 +8.19 44 22 870 +10
28MAR25 320.00 C 29.00 35.00 28.30 35.00 +7.76 46 22 901 -2
28MAR25 330.00 C 25.34 28.85 25.34 27.32 +6.07 44 51 635 -17
28MAR25 340.00 C 16.80 22.53 15.90 21.87 +5.37 47 1,383 1,703 +1,307
28MAR25 350.00 C 14.50 17.01 12.50 16.50 +4.07 47 114 778 -12
28MAR25 360.00 C 10.50 14.00 9.00 12.64 +3.33 48 143 637 -10
28MAR25 370.00 C 7.77 10.30 7.03 9.31 +2.69 48 211 745 +133
28MAR25 380.00 C 6.00 8.22 5.32 6.60 +2.01 48 269 2,126 +45
28MAR25 390.00 C 4.58 5.81 3.92 4.57 +1.45 48 159 1,446 +79
28MAR25 400.00 C 3.50 4.58 2.80 3.09 +1.02 48 146 841 +2
28MAR25 410.00 C 2.53 3.50 2.19 2.05 +0.70 48 31 1,451 -1
28MAR25 420.00 C 2.00 2.50 1.65 1.33 +0.47 48 44 871 +24
28MAR25 430.00 C 1.40 1.40 1.31 0.84 +0.30 48 30 162 +10
28MAR25 440.00 C 1.23 1.23 1.15 0.53 +0.20 48 35 452 0
28MAR25 450.00 C 0.90 1.05 0.90 0.32 +0.12 47 8 210 -3
28MAR25 460.00 C 0.73 0.81 0.73 0.19 +0.07 47 10 209 +1
28MAR25 470.00 C 0.00 0.00 0.00 0.12 +0.05 48 0 113 0
28MAR25 480.00 C 0.36 0.36 0.36 0.07 +0.02 48 1 184 -1
28MAR25 490.00 C 0.33 0.33 0.33 0.04 +0.01 48 20 229 +4
28MAR25 500.00 C 0.29 0.46 0.22 0.03 +0.01 49 6 309 +2
29APR25 205.00 C 0.00 0.00 0.00 145.44 +10.16 41 0 0 0
29APR25 210.00 C 0.00 0.00 0.00 140.48 +10.16 43 0 0 0
29APR25 215.00 C 0.00 0.00 0.00 135.52 +10.15 43 0 0 0
29APR25 220.00 C 0.00 0.00 0.00 130.56 +10.13 43 0 0 0
29APR25 225.00 C 0.00 0.00 0.00 125.61 +10.11 43 0 13 0
29APR25 230.00 C 0.00 0.00 0.00 120.67 +10.08 43 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 115.75 +10.05 43 0 12 0
29APR25 240.00 C 0.00 0.00 0.00 110.84 +10.01 43 0 8 0
29APR25 245.00 C 0.00 0.00 0.00 105.95 +9.94 43 0 2 0
29APR25 250.00 C 0.00 0.00 0.00 101.09 +9.87 43 0 65 0
29APR25 255.00 C 0.00 0.00 0.00 96.27 +9.78 43 0 285 0
29APR25 260.00 C 0.00 0.00 0.00 91.49 +9.67 43 0 66 0
29APR25 265.00 C 0.00 0.00 0.00 86.77 +9.55 43 0 92 0
29APR25 270.00 C 0.00 0.00 0.00 82.11 +9.40 43 0 639 0
29APR25 275.00 C 0.00 0.00 0.00 77.52 +9.23 43 0 231 0
29APR25 280.00 C 0.00 0.00 0.00 73.01 +9.03 43 0 95 0
29APR25 285.00 C 0.00 0.00 0.00 68.60 +8.82 43 0 137 0
29APR25 290.00 C 0.00 0.00 0.00 64.29 +8.58 43 0 166 0
29APR25 295.00 C 0.00 0.00 0.00 60.10 +8.32 43 0 26 0
29APR25 300.00 C 0.00 0.00 0.00 56.03 +8.03 43 0 347 0
29APR25 310.00 C 0.00 0.00 0.00 47.73 +8.06 41 0 258 0
29APR25 320.00 C 0.00 0.00 0.00 40.66 +6.85 41 0 240 0
29APR25 330.00 C 0.00 0.00 0.00 34.42 +6.02 42 0 210 0
29APR25 340.00 C 25.62 30.23 23.06 28.45 +4.94 42 312 356 +147
29APR25 350.00 C 21.00 24.36 20.20 23.65 +4.35 42 130 236 +94
29APR25 360.00 C 17.50 20.23 15.40 19.56 +3.66 43 135 445 -18
29APR25 370.00 C 13.80 16.09 13.50 16.26 +3.44 44 35 196 -17
29APR25 380.00 C 11.90 14.58 10.95 13.02 +2.88 43 135 186 -59
29APR25 390.00 C 9.40 11.48 9.07 10.31 +2.37 43 102 249 +68
29APR25 400.00 C 8.02 9.55 7.00 8.09 +1.93 43 160 662 +112
29APR25 410.00 C 6.32 7.93 6.32 6.29 +1.55 43 53 192 -2
29APR25 420.00 C 6.77 6.77 6.77 4.84 +1.22 43 15 210 +15
29APR25 430.00 C 5.57 5.67 5.47 3.70 +0.96 43 47 169 -41
29APR25 440.00 C 3.96 4.00 3.60 2.80 +0.74 43 23 569 +6
29APR25 450.00 C 3.00 4.10 3.00 2.11 +0.57 43 20 272 +15
29APR25 460.00 C 2.50 2.50 2.50 1.57 +0.43 43 2 49 +2
29APR25 470.00 C 2.24 3.00 2.20 1.17 +0.33 43 4 52 +3
29APR25 480.00 C 0.00 0.00 0.00 0.86 +0.25 43 0 73 0
29APR25 490.00 C 0.00 0.00 0.00 0.63 +0.18 43 0 33 0
29APR25 500.00 C 0.00 0.00 0.00 0.45 +0.13 43 0 35 0
29MAY25 230.00 C 0.00 0.00 0.00 121.71 +9.99 42 0 0 0
29MAY25 235.00 C 0.00 0.00 0.00 116.89 +9.94 42 0 0 0
29MAY25 240.00 C 0.00 0.00 0.00 112.10 +9.88 42 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 107.35 +9.80 42 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 102.65 +9.72 42 0 15 0
29MAY25 255.00 C 0.00 0.00 0.00 98.00 +9.61 42 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 93.42 +9.49 42 0 8 0
29MAY25 265.00 C 0.00 0.00 0.00 88.91 +9.36 42 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 84.47 +9.21 42 0 14 0
29MAY25 275.00 C 0.00 0.00 0.00 80.13 +9.05 42 0 9 0
29MAY25 280.00 C 0.00 0.00 0.00 75.88 +8.88 42 0 29 0
29MAY25 285.00 C 0.00 0.00 0.00 71.73 +8.68 42 0 93 0
29MAY25 290.00 C 0.00 0.00 0.00 67.68 +8.46 42 0 60 0
29MAY25 295.00 C 0.00 0.00 0.00 63.76 +8.25 42 0 27 0
29MAY25 300.00 C 56.05 56.05 52.78 59.96 +7.86 42 17 564 -14
29MAY25 310.00 C 0.00 0.00 0.00 52.11 +7.03 40 0 50 0
29MAY25 320.00 C 0.00 0.00 0.00 45.87 +7.32 41 0 122 0
29MAY25 330.00 C 35.46 37.53 34.32 39.63 +6.57 41 51 111 +27
29MAY25 340.00 C 30.29 32.25 28.38 33.87 +5.63 41 39 254 +23
29MAY25 350.00 C 25.85 29.03 25.60 29.05 +4.84 41 43 166 +12
29MAY25 360.00 C 20.66 26.00 20.66 25.20 +4.55 42 5 533 +5
29MAY25 370.00 C 19.24 19.31 18.98 21.60 +4.10 42 42 159 -15
29MAY25 380.00 C 16.96 17.05 16.46 18.29 +3.77 43 88 875 +26
29MAY25 390.00 C 13.19 13.19 13.19 15.26 +3.27 42 2,655 2,847 +2,645
29MAY25 400.00 C 11.34 13.40 11.34 12.67 +2.83 42 40 217 +35
29MAY25 410.00 C 0.00 0.00 0.00 10.45 +2.42 42 0 153 0
29MAY25 420.00 C 0.00 0.00 0.00 8.59 +2.07 42 0 270 0
29MAY25 430.00 C 7.29 7.29 7.15 7.02 +1.75 42 21 99 -19
29MAY25 440.00 C 0.00 0.00 0.00 5.71 +1.47 42 0 104 0
29MAY25 450.00 C 0.00 0.00 0.00 4.62 +1.22 42 0 1,410 0
29MAY25 460.00 C 0.00 0.00 0.00 3.73 +1.02 42 0 77 0
29MAY25 470.00 C 5.00 5.00 5.00 3.00 +0.85 42 1 36 -1
29MAY25 480.00 C 0.00 0.00 0.00 2.40 +0.69 42 0 64 0
29MAY25 490.00 C 3.53 3.53 3.08 1.91 +0.56 42 60 135 -54
29MAY25 500.00 C 3.52 3.52 3.52 1.48 +0.45 42 1 7 0
27JUN25 155.00 C 0.00 0.00 0.00 195.84 +10.16 0 0 0 0
27JUN25 157.50 C 0.00 0.00 0.00 193.37 +10.17 43 0 0 0
27JUN25 160.00 C 0.00 0.00 0.00 190.90 +10.17 45 0 0 0
27JUN25 162.50 C 0.00 0.00 0.00 188.42 +10.16 0 0 0 0
27JUN25 165.00 C 0.00 0.00 0.00 185.95 +10.16 41 0 0 0
27JUN25 167.50 C 0.00 0.00 0.00 183.48 +10.16 43 0 0 0
27JUN25 170.00 C 0.00 0.00 0.00 181.00 +10.16 0 0 0 0
27JUN25 172.50 C 0.00 0.00 0.00 178.53 +10.16 39 0 0 0
27JUN25 175.00 C 0.00 0.00 0.00 176.06 +10.16 40 0 0 0
27JUN25 177.50 C 0.00 0.00 0.00 173.59 +10.15 41 0 0 0
27JUN25 180.00 C 0.00 0.00 0.00 171.12 +10.15 41 0 0 0
27JUN25 182.50 C 0.00 0.00 0.00 168.65 +10.15 41 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 166.18 +10.15 41 0 0 0
27JUN25 187.50 C 0.00 0.00 0.00 163.71 +10.14 40 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 161.25 +10.14 41 0 0 0
27JUN25 192.50 C 0.00 0.00 0.00 158.78 +10.13 41 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 156.32 +10.13 41 0 2 0
27JUN25 197.50 C 0.00 0.00 0.00 153.86 +10.12 41 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 151.40 +10.11 41 0 36 0
27JUN25 205.00 C 0.00 0.00 0.00 146.49 +10.09 41 0 0 0
27JUN25 210.00 C 0.00 0.00 0.00 141.60 +10.08 41 0 0 0
27JUN25 215.00 C 0.00 0.00 0.00 136.72 +10.04 41 0 21 0
27JUN25 220.00 C 0.00 0.00 0.00 131.86 +10.01 41 0 2 0
27JUN25 225.00 C 0.00 0.00 0.00 127.04 +9.96 41 0 55 0
27JUN25 230.00 C 0.00 0.00 0.00 122.24 +9.92 41 0 52 0
27JUN25 235.00 C 0.00 0.00 0.00 118.04 +10.13 45 0 669 0
27JUN25 240.00 C 0.00 0.00 0.00 112.76 +9.78 41 0 27 0
27JUN25 245.00 C 0.00 0.00 0.00 108.12 +9.70 41 0 50 0
27JUN25 250.00 C 0.00 0.00 0.00 103.49 +9.58 41 0 195 0
27JUN25 255.00 C 0.00 0.00 0.00 98.98 +9.52 41 0 105 0
27JUN25 260.00 C 0.00 0.00 0.00 94.49 +9.35 41 0 73 0
27JUN25 265.00 C 0.00 0.00 0.00 90.12 +9.26 41 0 53 0
27JUN25 270.00 C 0.00 0.00 0.00 85.83 +9.09 41 0 147 0
27JUN25 275.00 C 0.00 0.00 0.00 81.57 +8.89 41 0 156 0
27JUN25 280.00 C 0.00 0.00 0.00 77.29 +8.21 40 0 338 0
27JUN25 285.00 C 0.00 0.00 0.00 73.48 +8.55 41 0 387 0
27JUN25 290.00 C 0.00 0.00 0.00 69.41 +8.67 41 0 745 0
27JUN25 295.00 C 0.00 0.00 0.00 65.55 +8.43 40 0 742 0
27JUN25 300.00 C 0.00 0.00 0.00 62.10 +7.87 41 0 514 0
27JUN25 310.00 C 0.00 0.00 0.00 54.50 +6.99 40 0 115 0
27JUN25 320.00 C 44.80 44.80 44.80 48.09 +6.89 40 15 587 +15
27JUN25 330.00 C 0.00 0.00 0.00 42.26 +6.30 40 0 177 0
27JUN25 340.00 C 36.93 36.93 36.93 37.05 +5.71 40 1 53 0
27JUN25 350.00 C 28.80 33.00 28.80 32.60 +5.31 41 51 198 +40
27JUN25 360.00 C 26.05 28.00 23.56 28.48 +4.81 41 8 191 +4
27JUN25 370.00 C 21.49 21.49 21.49 24.89 +4.44 42 4 127 0
27JUN25 380.00 C 22.50 22.50 21.62 21.49 +4.05 42 2 185 +1
27JUN25 390.00 C 16.30 16.30 15.94 18.47 +3.73 42 19 208 +16
27JUN25 400.00 C 14.00 16.75 14.00 15.68 +3.26 42 107 406 +91
27JUN25 410.00 C 0.00 0.00 0.00 13.35 +2.90 42 0 287 0
27JUN25 420.00 C 0.00 0.00 0.00 11.26 +2.55 42 0 572 0
27JUN25 430.00 C 10.92 10.92 10.92 9.51 +2.20 41 1 159 +1
27JUN25 440.00 C 0.00 0.00 0.00 7.97 +1.94 41 0 262 0
27JUN25 450.00 C 7.25 8.40 7.25 6.70 +1.66 41 3 138 +2
27JUN25 460.00 C 0.00 0.00 0.00 5.56 +1.42 41 0 101 0
27JUN25 470.00 C 0.00 0.00 0.00 4.67 +1.24 41 0 259 0
27JUN25 480.00 C 6.12 6.12 6.12 3.83 +1.10 41 2 88 -2
27JUN25 490.00 C 0.00 0.00 0.00 3.12 +0.89 41 0 71 0
27JUN25 500.00 C 3.90 4.90 3.90 2.61 +0.71 41 3 207 -2
29SEP25 192.50 C 0.00 0.00 0.00 159.03 +10.06 39 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 156.62 +10.07 39 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 154.21 +10.05 39 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 151.79 +10.00 39 0 0 0
29SEP25 205.00 C 0.00 0.00 0.00 147.02 +9.96 39 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 142.28 +9.90 39 0 1 0
29SEP25 215.00 C 0.00 0.00 0.00 137.57 +9.81 39 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 132.96 +9.78 39 0 1 0
29SEP25 225.00 C 0.00 0.00 0.00 128.37 +9.65 39 0 0 0
29SEP25 230.00 C 0.00 0.00 0.00 123.85 +9.55 39 0 0 0
29SEP25 235.00 C 0.00 0.00 0.00 119.44 +9.52 39 0 0 0
29SEP25 240.00 C 0.00 0.00 0.00 115.03 +9.31 39 0 9 0
29SEP25 245.00 C 0.00 0.00 0.00 110.76 +9.23 39 0 3 0
29SEP25 250.00 C 0.00 0.00 0.00 106.57 +9.15 39 0 357 0
29SEP25 255.00 C 0.00 0.00 0.00 102.40 +8.90 39 0 347 0
29SEP25 260.00 C 0.00 0.00 0.00 98.40 +8.81 39 0 54 0
29SEP25 265.00 C 0.00 0.00 0.00 94.49 +8.76 39 0 30 0
29SEP25 270.00 C 0.00 0.00 0.00 90.58 +8.45 39 0 163 0
29SEP25 275.00 C 0.00 0.00 0.00 86.84 +8.31 39 0 96 0
29SEP25 280.00 C 0.00 0.00 0.00 83.24 +8.31 39 0 284 0
29SEP25 285.00 C 0.00 0.00 0.00 79.64 +7.99 39 0 162 0
29SEP25 290.00 C 0.00 0.00 0.00 76.11 +7.71 39 0 140 0
29SEP25 295.00 C 0.00 0.00 0.00 72.86 +7.71 39 0 87 0
29SEP25 300.00 C 0.00 0.00 0.00 69.61 +7.54 39 0 32 0
29SEP25 310.00 C 0.00 0.00 0.00 63.12 +6.95 39 0 287 0
29SEP25 320.00 C 0.00 0.00 0.00 57.35 +6.78 39 0 37 0
29SEP25 330.00 C 47.74 47.74 47.74 51.91 +6.39 39 3 26 0
29SEP25 340.00 C 0.00 0.00 0.00 46.74 +5.77 39 0 30 0
29SEP25 350.00 C 0.00 0.00 0.00 42.35 +5.53 39 0 127 0
29SEP25 360.00 C 0.00 0.00 0.00 38.25 +4.97 39 0 74 0
29SEP25 370.00 C 30.85 31.50 30.80 34.48 +4.58 39 6 82 +2
29SEP25 380.00 C 0.00 0.00 0.00 31.03 +4.25 39 0 223 0
29SEP25 390.00 C 24.90 24.90 24.90 28.20 +4.17 40 5 976 +5
29SEP25 400.00 C 23.52 25.08 22.80 25.40 +4.00 40 97 468 +39
29SEP25 410.00 C 0.00 0.00 0.00 22.54 +3.43 40 0 151 0
29SEP25 420.00 C 0.00 0.00 0.00 20.12 +3.23 40 0 252 0
29SEP25 430.00 C 0.00 0.00 0.00 17.91 +3.01 40 0 279 0
29SEP25 440.00 C 0.00 0.00 0.00 15.77 +2.53 40 0 363 0
29SEP25 450.00 C 0.00 0.00 0.00 14.11 +2.54 39 0 1,196 0
29SEP25 460.00 C 0.00 0.00 0.00 12.44 +2.18 39 0 99 0
29SEP25 470.00 C 0.00 0.00 0.00 10.98 +1.93 39 0 221 0
29SEP25 480.00 C 0.00 0.00 0.00 9.76 +1.92 39 0 32 0
29SEP25 490.00 C 0.00 0.00 0.00 8.55 +1.56 39 0 66 0
29SEP25 500.00 C 0.00 0.00 0.00 7.55 +1.60 39 0 151 0
30DEC25 190.00 C 0.00 0.00 0.00 162.92 +9.93 38 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 160.63 +9.92 38 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 158.34 +9.86 38 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 156.04 +9.80 38 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 153.81 +9.80 38 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 149.34 +9.79 38 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 144.88 +9.66 38 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 140.51 +9.59 38 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 136.21 +9.59 38 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 131.91 +9.41 38 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 127.72 +9.32 38 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 123.63 +9.32 38 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 119.53 +9.14 38 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 115.50 +8.95 38 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 111.66 +8.95 38 0 218 0
30DEC25 255.00 C 0.00 0.00 0.00 107.82 +8.88 38 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 103.98 +8.58 38 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 100.35 +8.50 38 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 96.81 +8.50 38 0 50 0
30DEC25 275.00 C 0.00 0.00 0.00 93.26 +8.29 38 0 274 0
30DEC25 280.00 C 0.00 0.00 0.00 89.72 +7.96 38 0 344 0
30DEC25 285.00 C 0.00 0.00 0.00 86.49 +7.94 38 0 36 0
30DEC25 290.00 C 0.00 0.00 0.00 83.29 +7.94 38 0 72 0
30DEC25 295.00 C 0.00 0.00 0.00 80.08 +7.70 38 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 76.88 +7.34 38 0 166 0
30DEC25 310.00 C 0.00 0.00 0.00 71.06 +7.19 38 0 16 0
30DEC25 320.00 C 0.00 0.00 0.00 65.46 +6.77 38 0 14 0
30DEC25 330.00 C 0.00 0.00 0.00 60.31 +6.53 38 0 47 0
30DEC25 340.00 C 50.86 50.86 50.86 55.20 +5.80 38 2 313 0
30DEC25 350.00 C 0.00 0.00 0.00 50.84 +5.75 38 0 969 0
30DEC25 360.00 C 0.00 0.00 0.00 46.53 +5.29 38 0 473 0
30DEC25 370.00 C 0.00 0.00 0.00 42.85 +5.14 38 0 5 0
30DEC25 380.00 C 37.20 37.20 36.68 39.15 +4.61 38 8 20 0
30DEC25 390.00 C 0.00 0.00 0.00 36.10 +4.54 38 0 52 0
30DEC25 400.00 C 0.00 0.00 0.00 33.10 +4.24 38 0 273 0
30DEC25 410.00 C 0.00 0.00 0.00 30.71 +4.30 39 0 130 0
30DEC25 420.00 C 26.00 28.20 25.50 27.91 +3.88 39 4 99 +2
30DEC25 430.00 C 0.00 0.00 0.00 25.37 +3.52 39 0 266 0
30DEC25 440.00 C 0.00 0.00 0.00 23.20 +3.52 39 0 383 0
30DEC25 450.00 C 0.00 0.00 0.00 20.41 +3.05 38 0 79 0
30DEC25 460.00 C 0.00 0.00 0.00 18.48 +2.71 38 0 82 0
30DEC25 470.00 C 0.00 0.00 0.00 16.89 +2.70 38 0 51 0
30DEC25 480.00 C 0.00 0.00 0.00 15.31 +2.50 38 0 71 0
30DEC25 490.00 C 13.28 13.28 13.28 13.74 +1.73 38 15 47 +15
30DEC25 500.00 C 0.00 0.00 0.00 12.59 +2.08 38 0 15 0
30MAR26 275.00 C 0.00 0.00 0.00 98.65 - 37 0 0 -
30MAR26 280.00 C 0.00 0.00 0.00 95.48 - 37 0 0 -
30MAR26 285.00 C 0.00 0.00 0.00 92.31 +7.70 37 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 89.14 +7.45 37 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 85.98 +7.09 37 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 83.11 +7.02 37 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 77.37 +7.32 37 0 3 0
30MAR26 320.00 C 0.00 0.00 0.00 71.88 +6.26 37 0 2 0
30MAR26 330.00 C 0.00 0.00 0.00 66.76 +5.94 37 0 15 0
30MAR26 340.00 C 0.00 0.00 0.00 62.17 +5.78 37 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 57.73 +5.50 37 0 19 0
30MAR26 360.00 C 0.00 0.00 0.00 53.79 +5.35 37 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 49.34 +4.47 37 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 46.81 +5.25 38 0 0 0
30MAR26 390.00 C 42.45 42.45 42.45 43.63 +5.09 38 15 15 +15
30MAR26 400.00 C 0.00 0.00 0.00 40.13 +4.36 38 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 37.36 +4.03 38 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 34.60 +3.97 38 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 31.84 +3.60 38 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 29.31 +3.20 38 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 26.38 +3.10 37 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 24.31 +3.03 37 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 22.23 +2.51 37 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 20.60 +2.43 37 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 19.04 +2.42 37 0 0 0
TOTAL CALL 8,664 61,353 +4,880
07MAR25 275.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
07MAR25 280.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
07MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
07MAR25 290.00 P 0.00 0.00 0.00 0.01 -0.01 86 0 2 0
07MAR25 295.00 P 0.00 0.00 0.00 0.01 -0.03 78 0 2 0
07MAR25 300.00 P 0.20 0.20 0.03 0.01 -0.08 71 7 19 +7
07MAR25 310.00 P 0.00 0.00 0.00 0.03 -0.40 64 0 54 0
07MAR25 320.00 P 0.66 0.66 0.28 0.18 -1.25 62 35 79 +3
07MAR25 330.00 P 1.80 2.73 0.75 0.81 -2.88 62 117 157 +10
07MAR25 340.00 P 5.00 7.00 2.40 2.69 -5.61 61 151 52 +13
07MAR25 350.00 P 11.00 11.00 6.60 6.90 -7.88 63 16 77 +8
07MAR25 360.00 P 20.63 20.63 13.36 13.67 -9.24 67 54 149 -3
07MAR25 370.00 P 30.00 30.00 20.00 22.24 -8.76 74 36 104 -28
07MAR25 380.00 P 0.00 0.00 0.00 30.98 -10.11 62 0 179 0
07MAR25 390.00 P 45.00 45.00 40.80 40.82 -10.19 63 3 26 0
07MAR25 400.00 P 0.00 0.00 0.00 50.80 -10.20 0 0 5 0
07MAR25 410.00 P 0.00 0.00 0.00 60.80 -10.20 0 0 0 0
07MAR25 420.00 P 0.00 0.00 0.00 70.80 -10.20 0 0 0 0
07MAR25 430.00 P 0.00 0.00 0.00 80.80 -10.20 0 0 0 0
07MAR25 440.00 P 0.00 0.00 0.00 90.80 -10.20 0 0 0 0
07MAR25 450.00 P 0.00 0.00 0.00 100.80 -10.20 0 0 0 0
07MAR25 460.00 P 0.00 0.00 0.00 110.80 -10.20 0 0 0 0
07MAR25 470.00 P 0.00 0.00 0.00 120.80 -10.20 0 0 0 0
07MAR25 480.00 P 0.00 0.00 0.00 130.80 -10.20 0 0 0 0
07MAR25 490.00 P 0.00 0.00 0.00 140.80 -10.20 0 0 0 0
07MAR25 500.00 P 0.00 0.00 0.00 150.80 -10.20 0 0 0 0
14MAR25 275.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
14MAR25 280.00 P 0.00 0.00 0.00 0.02 - 51 0 0 -
14MAR25 285.00 P 0.00 0.00 0.00 0.04 -0.15 50 0 4 0
14MAR25 290.00 P 0.22 0.22 0.20 0.09 -0.24 51 5 6 +5
14MAR25 295.00 P 0.33 0.33 0.33 0.16 -0.40 51 2 4 +2
14MAR25 300.00 P 0.40 0.40 0.40 0.29 -0.61 51 2 8 +2
14MAR25 310.00 P 1.48 1.50 0.70 0.78 -1.29 51 14 28 +12
14MAR25 320.00 P 2.96 3.00 1.50 1.81 -2.26 50 20 46 +1
14MAR25 330.00 P 5.00 6.00 3.35 3.66 -3.66 50 8 9 +6
14MAR25 340.00 P 11.00 11.00 6.40 6.70 -5.42 49 12 5 +2
14MAR25 350.00 P 0.00 0.00 0.00 11.68 -6.36 52 0 10 0
14MAR25 360.00 P 21.74 21.74 21.74 17.84 -7.74 53 7 7 +7
14MAR25 370.00 P 0.00 0.00 0.00 24.54 -8.54 50 0 2 0
14MAR25 380.00 P 0.00 0.00 0.00 32.74 -9.26 50 0 5 0
14MAR25 390.00 P 0.00 0.00 0.00 41.69 -9.71 50 0 0 0
14MAR25 400.00 P 0.00 0.00 0.00 51.14 -9.97 50 0 0 0
14MAR25 410.00 P 0.00 0.00 0.00 60.88 -10.13 50 0 0 0
14MAR25 420.00 P 0.00 0.00 0.00 70.80 -10.20 0 0 0 0
14MAR25 430.00 P 0.00 0.00 0.00 80.80 -10.20 0 0 0 0
14MAR25 440.00 P 0.00 0.00 0.00 90.80 -10.20 0 0 0 0
14MAR25 450.00 P 0.00 0.00 0.00 100.80 -10.20 0 0 0 0
14MAR25 460.00 P 0.00 0.00 0.00 110.80 -10.20 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
28MAR25 157.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 0.01 0.00 97 0 31 0
28MAR25 162.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 0.01 0.00 94 0 456 0
28MAR25 167.50 P 0.00 0.00 0.00 0.01 0.00 92 0 111 0
28MAR25 170.00 P 0.00 0.00 0.00 0.01 0.00 90 0 673 0
28MAR25 172.50 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
28MAR25 175.00 P 0.00 0.00 0.00 0.01 0.00 87 0 48 0
28MAR25 177.50 P 0.00 0.00 0.00 0.01 0.00 85 0 70 0
28MAR25 180.00 P 0.00 0.00 0.00 0.01 0.00 83 0 64 0
28MAR25 182.50 P 0.00 0.00 0.00 0.01 0.00 81 0 87 0
28MAR25 185.00 P 0.00 0.00 0.00 0.01 0.00 80 0 497 0
28MAR25 187.50 P 0.00 0.00 0.00 0.01 0.00 78 0 143 0
28MAR25 190.00 P 0.00 0.00 0.00 0.01 0.00 77 0 206 0
28MAR25 192.50 P 0.00 0.00 0.00 0.01 0.00 75 0 103 0
28MAR25 195.00 P 0.00 0.00 0.00 0.01 0.00 74 0 244 0
28MAR25 197.50 P 0.00 0.00 0.00 0.01 0.00 72 0 179 0
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 70 0 481 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 68 0 406 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3,612 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 62 0 547 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,091 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 56 0 916 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,251 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 51 0 833 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 1,181 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 434 0
28MAR25 250.00 P 0.12 0.14 0.12 0.03 -0.05 48 12 839 +1
28MAR25 255.00 P 0.00 0.00 0.00 0.04 -0.08 47 0 616 0
28MAR25 260.00 P 0.00 0.00 0.00 0.07 -0.13 47 0 797 0
28MAR25 265.00 P 0.00 0.00 0.00 0.13 -0.18 48 0 904 0
28MAR25 270.00 P 0.00 0.00 0.00 0.20 -0.27 47 0 2,081 0
28MAR25 275.00 P 0.60 0.62 0.45 0.31 -0.39 48 35 667 +35
28MAR25 280.00 P 0.75 0.82 0.58 0.46 -0.53 47 86 711 +74
28MAR25 285.00 P 1.00 1.10 0.65 0.69 -0.67 48 38 460 +32
28MAR25 290.00 P 1.38 1.41 0.97 0.98 -0.88 48 70 489 +41
28MAR25 295.00 P 1.80 1.83 1.27 1.35 -1.06 48 121 485 +44
28MAR25 300.00 P 2.35 2.63 1.66 1.84 -1.30 47 74 712 -12
28MAR25 310.00 P 3.84 4.17 2.94 3.14 -2.06 47 43 1,437 +15
28MAR25 320.00 P 6.29 7.00 4.78 5.14 -2.89 47 133 1,525 +78
28MAR25 330.00 P 10.00 11.11 7.26 8.00 -3.80 47 140 1,343 +12
28MAR25 340.00 P 14.27 16.16 11.00 11.75 -5.32 47 1,362 2,882 +1,331
28MAR25 350.00 P 20.45 21.00 17.09 16.95 -5.75 48 106 1,970 +51
28MAR25 360.00 P 26.61 26.61 22.99 22.92 -7.21 49 28 757 +3
28MAR25 370.00 P 35.70 35.70 30.50 29.23 -8.51 48 23 627 +10
28MAR25 380.00 P 0.00 0.00 0.00 36.44 -8.26 47 0 730 0
28MAR25 390.00 P 51.37 52.02 49.04 44.49 -8.81 47 33 1,819 -20
28MAR25 400.00 P 61.55 61.55 61.55 53.09 -9.25 47 1 448 0
28MAR25 410.00 P 0.00 0.00 0.00 62.12 -9.58 47 0 53 0
28MAR25 420.00 P 0.00 0.00 0.00 71.49 -9.82 47 0 32 0
28MAR25 430.00 P 0.00 0.00 0.00 81.10 -9.99 47 0 13 0
28MAR25 440.00 P 0.00 0.00 0.00 90.89 -10.12 47 0 20 0
28MAR25 450.00 P 0.00 0.00 0.00 100.81 -10.19 48 0 13 0
28MAR25 460.00 P 0.00 0.00 0.00 110.80 -10.20 0 0 6 0
28MAR25 470.00 P 0.00 0.00 0.00 120.80 -10.20 0 0 10 0
28MAR25 480.00 P 0.00 0.00 0.00 130.80 -10.20 0 0 0 0
28MAR25 490.00 P 0.00 0.00 0.00 140.80 -10.20 0 0 7 0
28MAR25 500.00 P 0.00 0.00 0.00 150.80 -10.20 0 0 0 -16
29APR25 205.00 P 0.10 0.10 0.05 0.01 -0.01 44 44 727 +30
29APR25 210.00 P 0.10 0.10 0.05 0.01 -0.02 42 120 798 +39
29APR25 215.00 P 0.10 0.11 0.10 0.02 -0.03 42 105 1,160 +90
29APR25 220.00 P 0.10 0.19 0.10 0.03 -0.05 42 225 826 +165
29APR25 225.00 P 0.20 0.20 0.20 0.05 -0.07 42 15 485 +15
29APR25 230.00 P 0.21 0.23 0.21 0.09 -0.08 43 30 244 +30
29APR25 235.00 P 0.47 0.47 0.29 0.13 -0.12 43 90 656 +3
29APR25 240.00 P 0.53 0.53 0.53 0.19 -0.16 43 15 989 +15
29APR25 245.00 P 0.00 0.00 0.00 0.27 -0.23 43 0 183 0
29APR25 250.00 P 0.00 0.00 0.00 0.38 -0.30 43 0 382 0
29APR25 255.00 P 0.00 0.00 0.00 0.54 -0.41 43 0 585 0
29APR25 260.00 P 1.26 1.26 1.26 0.75 -0.52 43 1 125 +1
29APR25 265.00 P 1.50 1.54 1.50 1.00 -0.64 43 5 171 +5
29APR25 270.00 P 2.00 2.00 1.85 1.32 -0.81 43 5 278 +5
29APR25 275.00 P 2.22 2.39 2.09 1.70 -0.97 43 27 309 +27
29APR25 280.00 P 2.35 2.35 2.29 2.20 -1.15 43 30 344 +30
29APR25 285.00 P 3.14 3.14 2.87 2.74 -1.37 43 36 277 +36
29APR25 290.00 P 4.23 4.29 4.23 3.44 -1.50 43 30 268 +30
29APR25 295.00 P 5.30 5.30 4.26 4.17 -1.68 43 32 68 -22
29APR25 300.00 P 6.12 6.45 4.97 4.97 -2.04 42 95 506 -1
29APR25 310.00 P 8.70 9.03 7.07 7.20 -2.59 42 119 655 -10
29APR25 320.00 P 12.33 12.80 9.57 9.96 -3.43 42 133 214 +34
29APR25 330.00 P 16.00 16.26 12.87 13.40 -4.26 42 57 604 -17
29APR25 340.00 P 22.00 22.20 16.97 17.75 -5.15 42 136 449 -8
29APR25 350.00 P 26.36 27.00 21.96 23.09 -5.79 43 32 298 -12
29APR25 360.00 P 27.65 27.65 27.65 28.87 -6.56 44 30 170 +23
29APR25 370.00 P 35.88 35.88 34.95 35.65 -6.77 45 15 300 +15
29APR25 380.00 P 0.00 0.00 0.00 41.55 -7.43 43 0 155 0
29APR25 390.00 P 55.50 55.50 55.50 48.93 -7.91 43 13 158 0
29APR25 400.00 P 0.00 0.00 0.00 56.76 -8.43 43 0 152 0
29APR25 410.00 P 0.00 0.00 0.00 65.10 -8.82 43 0 63 0
29APR25 420.00 P 0.00 0.00 0.00 73.80 -9.11 43 0 0 0
29APR25 430.00 P 0.00 0.00 0.00 82.76 -9.39 43 0 0 0
29APR25 440.00 P 0.00 0.00 0.00 92.00 -9.65 43 0 0 0
29APR25 450.00 P 0.00 0.00 0.00 101.48 -9.82 43 0 0 0
29APR25 460.00 P 0.00 0.00 0.00 111.12 -9.97 43 0 1 0
29APR25 470.00 P 0.00 0.00 0.00 120.90 -10.10 43 0 0 0
29APR25 480.00 P 0.00 0.00 0.00 130.81 -10.19 43 0 0 0
29APR25 490.00 P 0.00 0.00 0.00 140.80 -10.20 0 0 0 0
29APR25 500.00 P 0.00 0.00 0.00 150.80 -10.20 0 0 0 0
29MAY25 230.00 P 0.98 0.98 0.92 0.37 -0.19 42 21 239 +21
29MAY25 235.00 P 0.00 0.00 0.00 0.50 -0.22 42 0 141 0
29MAY25 240.00 P 0.00 0.00 0.00 0.66 -0.31 42 0 13 0
29MAY25 245.00 P 0.00 0.00 0.00 0.87 -0.36 42 0 38 0
29MAY25 250.00 P 0.00 0.00 0.00 1.12 -0.48 42 0 33 0
29MAY25 255.00 P 0.00 0.00 0.00 1.44 -0.60 42 0 46 0
29MAY25 260.00 P 0.00 0.00 0.00 1.86 -0.72 42 0 37 0
29MAY25 265.00 P 3.09 3.09 3.09 2.32 -0.81 42 15 59 +1
29MAY25 270.00 P 3.34 3.34 3.11 2.87 -1.01 42 27 104 +15
29MAY25 275.00 P 0.00 0.00 0.00 3.42 -1.22 42 0 44 0
29MAY25 280.00 P 0.00 0.00 0.00 4.17 -1.28 42 0 84 0
29MAY25 285.00 P 0.00 0.00 0.00 4.95 -1.43 42 0 128 0
29MAY25 290.00 P 0.00 0.00 0.00 5.74 -1.69 41 0 187 0
29MAY25 295.00 P 7.65 8.13 6.76 6.76 -1.86 41 110 79 +37
29MAY25 300.00 P 9.25 9.41 7.62 7.98 -2.01 42 2,748 3,474 +2,712
29MAY25 310.00 P 11.61 12.59 10.60 10.60 -2.59 41 64 396 +6
29MAY25 320.00 P 15.89 16.01 13.84 13.78 -3.23 41 65 147 -9
29MAY25 330.00 P 20.50 20.50 16.88 17.70 -3.80 41 66 366 -1
29MAY25 340.00 P 24.42 25.55 21.24 22.07 -4.68 41 75 310 +52
29MAY25 350.00 P 29.78 32.07 29.69 27.40 -5.20 42 49 1,377 +15
29MAY25 360.00 P 35.50 35.50 35.50 33.20 -5.71 42 15 578 0
29MAY25 370.00 P 38.69 38.69 38.69 39.18 -6.89 42 15 197 0
29MAY25 380.00 P 0.00 0.00 0.00 45.51 -6.66 42 0 428 0
29MAY25 390.00 P 53.75 53.75 53.25 52.65 -7.13 42 50 245 +49
29MAY25 400.00 P 0.00 0.00 0.00 60.17 -7.51 42 0 64 0
29MAY25 410.00 P 0.00 0.00 0.00 68.01 -8.05 42 0 49 0
29MAY25 420.00 P 0.00 0.00 0.00 76.34 -8.34 42 0 6 0
29MAY25 430.00 P 0.00 0.00 0.00 84.86 -8.71 42 0 6 0
29MAY25 440.00 P 0.00 0.00 0.00 93.73 -9.01 42 0 0 0
29MAY25 450.00 P 0.00 0.00 0.00 102.81 -9.24 42 0 0 0
29MAY25 460.00 P 0.00 0.00 0.00 112.10 -9.50 42 0 0 0
29MAY25 470.00 P 0.00 0.00 0.00 121.57 -9.69 42 0 0 0
29MAY25 480.00 P 0.00 0.00 0.00 131.19 -9.89 42 0 0 0
29MAY25 490.00 P 0.00 0.00 0.00 140.95 -10.05 42 0 0 0
29MAY25 500.00 P 0.00 0.00 0.00 150.82 -10.18 42 0 0 0
27JUN25 155.00 P 0.27 0.27 0.13 0.01 0.00 45 75 508 +15
27JUN25 157.50 P 0.10 0.27 0.10 0.01 0.00 44 431 698 +330
27JUN25 160.00 P 0.10 0.29 0.10 0.01 0.00 43 508 899 +433
27JUN25 162.50 P 0.10 0.25 0.10 0.01 0.00 42 514 644 +344
27JUN25 165.00 P 0.10 0.16 0.10 0.01 0.00 42 554 651 +360
27JUN25 167.50 P 0.10 0.19 0.10 0.01 0.00 41 495 530 +360
27JUN25 170.00 P 0.33 0.33 0.10 0.01 0.00 40 105 342 +75
27JUN25 172.50 P 0.10 0.25 0.10 0.01 -0.01 39 196 241 +151
27JUN25 175.00 P 0.10 0.30 0.10 0.01 -0.02 39 105 407 +45
27JUN25 177.50 P 0.28 0.29 0.10 0.02 -0.02 40 120 160 +90
27JUN25 180.00 P 0.41 0.41 0.21 0.03 -0.02 41 120 309 +30
27JUN25 182.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 211 0
27JUN25 185.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 379 0
27JUN25 187.50 P 0.00 0.00 0.00 0.06 -0.03 41 0 939 0
27JUN25 190.00 P 0.00 0.00 0.00 0.07 -0.04 41 0 232 0
27JUN25 192.50 P 0.60 0.60 0.50 0.09 -0.04 41 30 78 0
27JUN25 195.00 P 0.52 0.52 0.49 0.11 -0.05 41 30 141 +11
27JUN25 197.50 P 0.83 0.85 0.59 0.13 -0.06 41 137 233 +90
27JUN25 200.00 P 0.94 0.94 0.67 0.16 -0.06 41 72 840 0
27JUN25 205.00 P 0.00 0.00 0.00 0.22 -0.09 41 0 325 0
27JUN25 210.00 P 0.00 0.00 0.00 0.30 -0.11 41 0 705 0
27JUN25 215.00 P 0.00 0.00 0.00 0.40 -0.16 41 0 278 0
27JUN25 220.00 P 0.00 0.00 0.00 0.54 -0.18 41 0 1,233 0
27JUN25 225.00 P 0.00 0.00 0.00 0.70 -0.25 41 0 417 0
27JUN25 230.00 P 0.00 0.00 0.00 0.90 -0.30 41 0 551 0
27JUN25 235.00 P 0.00 0.00 0.00 1.15 -0.38 41 0 370 0
27JUN25 240.00 P 0.00 0.00 0.00 1.44 -0.46 41 0 1,253 0
27JUN25 245.00 P 0.00 0.00 0.00 1.82 -0.60 41 0 150 0
27JUN25 250.00 P 0.00 0.00 0.00 2.20 -0.77 41 0 999 0
27JUN25 255.00 P 3.27 3.27 3.06 2.82 -0.74 41 45 68 +10
27JUN25 260.00 P 0.00 0.00 0.00 3.37 -0.96 41 0 683 0
27JUN25 265.00 P 4.58 4.58 4.58 4.07 -1.02 41 1 88 +1
27JUN25 270.00 P 0.00 0.00 0.00 4.58 -1.46 41 0 434 0
27JUN25 275.00 P 0.00 0.00 0.00 5.32 -1.57 41 0 115 0
27JUN25 280.00 P 6.39 6.39 6.39 6.57 -1.32 41 15 166 +15
27JUN25 285.00 P 8.60 8.60 7.97 7.26 -1.78 41 2 95 -2
27JUN25 290.00 P 9.54 9.54 8.34 8.41 -1.90 41 17 2,178 +13
27JUN25 295.00 P 11.38 11.54 9.16 9.66 -2.09 40 17 57 +3
27JUN25 300.00 P 11.97 13.00 10.95 10.97 -2.49 40 22 193 +5
27JUN25 310.00 P 14.87 14.87 13.94 14.07 -2.85 40 20 446 +15
27JUN25 320.00 P 20.00 20.45 17.82 17.71 -3.31 40 82 237 +39
27JUN25 330.00 P 23.30 24.69 23.30 22.07 -3.86 41 4 1,327 -4
27JUN25 340.00 P 30.22 30.22 30.22 26.78 -4.50 41 15 208 +15
27JUN25 350.00 P 34.93 35.50 33.65 32.06 -5.12 41 36 297 +36
27JUN25 360.00 P 0.00 0.00 0.00 38.08 -5.54 41 0 135 0
27JUN25 370.00 P 0.00 0.00 0.00 44.45 -6.13 42 0 29 0
27JUN25 380.00 P 0.00 0.00 0.00 50.48 -6.29 41 0 47 0
27JUN25 390.00 P 0.00 0.00 0.00 57.55 -6.60 41 0 17 0
27JUN25 400.00 P 0.00 0.00 0.00 64.82 -7.03 41 0 62 0
27JUN25 410.00 P 0.00 0.00 0.00 72.52 -7.40 41 0 33 0
27JUN25 420.00 P 0.00 0.00 0.00 80.45 -7.71 41 0 0 0
27JUN25 430.00 P 0.00 0.00 0.00 88.70 -8.05 41 0 0 0
27JUN25 440.00 P 0.00 0.00 0.00 97.15 -8.29 41 0 15 0
27JUN25 450.00 P 0.00 0.00 0.00 105.85 -8.56 41 0 0 0
27JUN25 460.00 P 0.00 0.00 0.00 114.69 -8.79 41 0 0 0
27JUN25 470.00 P 0.00 0.00 0.00 123.75 -9.00 41 0 0 0
27JUN25 480.00 P 0.00 0.00 0.00 132.90 -9.23 41 0 15 0
27JUN25 490.00 P 0.00 0.00 0.00 142.27 -9.39 41 0 0 0
27JUN25 500.00 P 0.00 0.00 0.00 151.69 -9.64 41 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 0.57 -0.18 39 0 98 0
29SEP25 195.00 P 1.76 1.76 1.76 0.67 -0.19 39 15 1,788 0
29SEP25 197.50 P 0.00 0.00 0.00 0.74 -0.21 39 0 42 0
29SEP25 200.00 P 0.00 0.00 0.00 0.82 -0.25 39 0 115 0
29SEP25 205.00 P 0.00 0.00 0.00 1.04 -0.29 39 0 53 0
29SEP25 210.00 P 0.00 0.00 0.00 1.29 -0.35 39 0 79 0
29SEP25 215.00 P 0.00 0.00 0.00 1.56 -0.45 39 0 36 0
29SEP25 220.00 P 0.00 0.00 0.00 1.94 -0.45 39 0 505 0
29SEP25 225.00 P 0.00 0.00 0.00 2.31 -0.60 39 0 96 0
29SEP25 230.00 P 0.00 0.00 0.00 2.77 -0.68 39 0 162 0
29SEP25 235.00 P 0.00 0.00 0.00 3.31 -0.72 39 0 45 0
29SEP25 240.00 P 0.00 0.00 0.00 3.85 -1.07 39 0 219 0
29SEP25 245.00 P 0.00 0.00 0.00 4.54 -0.99 39 0 174 0
29SEP25 250.00 P 0.00 0.00 0.00 5.29 -1.26 39 0 856 0
29SEP25 255.00 P 0.00 0.00 0.00 6.23 -1.36 39 0 498 0
29SEP25 260.00 P 0.00 0.00 0.00 7.19 -1.44 39 0 116 0
29SEP25 265.00 P 0.00 0.00 0.00 8.23 -1.51 39 0 37 0
29SEP25 270.00 P 0.00 0.00 0.00 9.27 -1.82 39 0 180 0
29SEP25 275.00 P 0.00 0.00 0.00 9.98 -2.38 39 0 119 0
29SEP25 280.00 P 12.94 12.94 12.93 11.41 -2.28 39 25 418 +15
29SEP25 285.00 P 14.25 14.25 13.98 12.67 -2.45 39 10 120 +10
29SEP25 290.00 P 0.00 0.00 0.00 14.14 -2.57 39 0 176 0
29SEP25 295.00 P 17.33 17.33 16.45 15.64 -2.74 39 6 57 +6
29SEP25 300.00 P 19.11 19.17 19.11 17.21 -2.88 39 15 110 +15
29SEP25 310.00 P 0.00 0.00 0.00 20.83 -3.27 39 0 65 0
29SEP25 320.00 P 0.00 0.00 0.00 24.82 -3.68 39 0 305 0
29SEP25 330.00 P 31.21 31.21 31.21 29.37 -4.02 39 2 190 +2
29SEP25 340.00 P 37.00 38.00 34.30 34.30 -4.45 39 22 135 +16
29SEP25 350.00 P 42.88 43.19 42.28 39.80 -4.76 39 38 1,199 +20
29SEP25 360.00 P 0.00 0.00 0.00 45.30 -5.28 39 0 244 0
29SEP25 370.00 P 0.00 0.00 0.00 51.60 -5.45 39 0 60 0
29SEP25 380.00 P 0.00 0.00 0.00 57.89 -5.82 39 0 21 0
29SEP25 390.00 P 0.00 0.00 0.00 64.46 -6.41 39 0 810 0
29SEP25 400.00 P 0.00 0.00 0.00 71.61 -6.49 39 0 37 0
29SEP25 410.00 P 0.00 0.00 0.00 78.82 -7.02 39 0 49 0
29SEP25 420.00 P 0.00 0.00 0.00 86.45 -7.23 39 0 0 0
29SEP25 430.00 P 0.00 0.00 0.00 94.28 -7.49 39 0 0 0
29SEP25 440.00 P 0.00 0.00 0.00 102.24 -7.89 39 0 0 0
29SEP25 450.00 P 0.00 0.00 0.00 110.59 -7.96 39 0 0 0
29SEP25 460.00 P 0.00 0.00 0.00 118.99 -8.30 39 0 0 0
29SEP25 470.00 P 0.00 0.00 0.00 127.60 -8.51 39 0 0 0
29SEP25 480.00 P 0.00 0.00 0.00 136.42 -8.58 39 0 0 0
29SEP25 490.00 P 0.00 0.00 0.00 145.28 -8.89 39 0 0 0
29SEP25 500.00 P 0.00 0.00 0.00 154.34 -9.03 39 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 1.23 -0.24 38 0 161 0
30DEC25 192.50 P 0.00 0.00 0.00 1.35 -0.27 38 0 15 0
30DEC25 195.00 P 0.00 0.00 0.00 1.48 -0.33 38 0 14 0
30DEC25 197.50 P 0.00 0.00 0.00 1.61 -0.39 38 0 8 0
30DEC25 200.00 P 0.00 0.00 0.00 1.80 -0.39 38 0 31 0
30DEC25 205.00 P 0.00 0.00 0.00 2.18 -0.39 38 0 26 0
30DEC25 210.00 P 0.00 0.00 0.00 2.56 -0.53 38 0 19 0
30DEC25 215.00 P 3.92 3.92 3.92 3.04 -0.59 38 1 2 +1
30DEC25 220.00 P 0.00 0.00 0.00 3.58 -0.73 38 0 66 0
30DEC25 225.00 P 0.00 0.00 0.00 4.13 -0.78 38 0 17 0
30DEC25 230.00 P 6.30 6.30 6.30 4.79 -1.04 38 5 72 -3
30DEC25 235.00 P 6.88 6.88 6.88 5.54 -0.88 38 1 8 0
30DEC25 240.00 P 0.00 0.00 0.00 6.30 -1.06 38 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 7.13 -1.49 38 0 14 0
30DEC25 250.00 P 8.68 8.68 8.68 8.14 -1.24 38 5 93 +5
30DEC25 255.00 P 0.00 0.00 0.00 9.15 -1.34 38 0 29 0
30DEC25 260.00 P 0.00 0.00 0.00 10.18 -1.63 38 0 175 0
30DEC25 265.00 P 0.00 0.00 0.00 11.42 -1.71 38 0 64 0
30DEC25 270.00 P 14.43 14.43 14.43 12.92 -1.97 38 1 128 +1
30DEC25 275.00 P 0.00 0.00 0.00 14.15 -2.19 38 0 291 0
30DEC25 280.00 P 17.00 17.00 17.00 15.50 -2.13 38 4 303 +2
30DEC25 285.00 P 0.00 0.00 0.00 16.83 -2.83 38 0 210 0
30DEC25 290.00 P 0.00 0.00 0.00 18.48 -2.69 38 0 48 0
30DEC25 295.00 P 0.00 0.00 0.00 20.48 -2.50 38 0 24 0
30DEC25 300.00 P 0.00 0.00 0.00 22.21 -2.69 38 0 20 0
30DEC25 310.00 P 0.00 0.00 0.00 26.02 -3.01 38 0 31 0
30DEC25 320.00 P 32.35 32.35 32.35 30.24 -3.36 38 1 58 0
30DEC25 330.00 P 0.00 0.00 0.00 34.85 -3.73 38 0 68 0
30DEC25 340.00 P 42.50 42.50 42.50 39.66 -4.29 38 3 560 0
30DEC25 350.00 P 0.00 0.00 0.00 45.10 -4.59 38 0 854 0
30DEC25 360.00 P 0.00 0.00 0.00 51.07 -4.74 38 0 634 0
30DEC25 370.00 P 0.00 0.00 0.00 56.86 -5.34 38 0 12 0
30DEC25 380.00 P 0.00 0.00 0.00 63.12 -5.41 38 0 36 0
30DEC25 390.00 P 0.00 0.00 0.00 69.63 -5.79 38 0 67 0
30DEC25 400.00 P 0.00 0.00 0.00 76.41 -6.23 38 0 10 0
30DEC25 410.00 P 0.00 0.00 0.00 83.62 -6.32 38 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 90.90 -6.74 38 0 2 0
30DEC25 430.00 P 0.00 0.00 0.00 98.47 -7.06 38 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 106.34 -7.16 38 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 114.28 -7.52 38 0 0 0
30DEC25 460.00 P 0.00 0.00 0.00 122.44 -7.82 38 0 0 0
30DEC25 470.00 P 0.00 0.00 0.00 130.88 -7.90 38 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 139.36 -8.15 38 0 0 0
30DEC25 490.00 P 0.00 0.00 0.00 147.95 -8.46 38 0 0 0
30DEC25 500.00 P 167.00 167.00 167.00 156.84 -8.52 38 4 4 0
30MAR26 275.00 P 18.90 18.90 18.90 17.40 - 37 1 1 -
30MAR26 280.00 P 0.00 0.00 0.00 18.87 - 37 0 0 -
30MAR26 285.00 P 0.00 0.00 0.00 20.44 -2.64 37 0 0 0
30MAR26 290.00 P 23.30 23.30 23.00 22.08 -2.81 37 11 22 +11
30MAR26 295.00 P 0.00 0.00 0.00 23.83 -2.84 37 0 1 0
30MAR26 300.00 P 27.18 27.18 27.18 25.77 -3.13 37 10 10 +10
30MAR26 310.00 P 0.00 0.00 0.00 30.05 -3.04 37 0 5 0
30MAR26 320.00 P 0.00 0.00 0.00 33.97 -3.44 37 0 15 0
30MAR26 330.00 P 0.00 0.00 0.00 38.61 -3.74 37 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 43.67 -4.52 37 0 27 0
30MAR26 350.00 P 51.00 51.00 51.00 49.51 -4.42 37 2 37 +2
30MAR26 360.00 P 0.00 0.00 0.00 54.81 -4.83 37 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 60.77 -5.30 37 0 13 0
30MAR26 380.00 P 0.00 0.00 0.00 66.87 -5.76 37 0 26 0
30MAR26 390.00 P 0.00 0.00 0.00 73.38 -5.87 37 0 4 0
30MAR26 400.00 P 0.00 0.00 0.00 79.98 -6.39 37 0 46 0
30MAR26 410.00 P 0.00 0.00 0.00 87.02 -6.63 37 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 94.28 -6.73 37 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 101.61 -7.12 37 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 109.23 -7.43 37 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 117.14 -7.53 37 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 125.13 -7.69 37 0 0 0
30MAR26 470.00 P 0.00 0.00 0.00 133.20 -8.10 37 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 141.63 -8.21 37 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 150.15 -8.30 37 0 0 0
TOTAL PUT 11,504 94,064 +7,740
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$ 51.15
28MAR25 17.50 C 0.00 0.00 0.00 33.69 +2.79 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 33.20 +2.80 140 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 32.70 +2.80 133 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 32.20 +2.80 125 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 31.70 +2.80 113 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 31.20 +2.80 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 30.20 +2.79 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 29.21 +2.80 114 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 28.21 +2.80 101 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 27.21 +2.80 0 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 26.21 +2.79 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 25.22 +2.80 92 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 24.22 +2.80 81 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 23.22 +2.80 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 22.22 +2.79 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 21.23 +2.80 74 0 1 0
28MAR25 31.00 C 0.00 0.00 0.00 20.23 +2.80 64 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 19.23 +2.79 0 0 4 0
28MAR25 33.00 C 0.00 0.00 0.00 18.24 +2.79 64 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 17.24 +2.78 57 0 6 0
28MAR25 35.00 C 0.00 0.00 0.00 16.25 +2.78 60 0 1 0
28MAR25 36.00 C 0.00 0.00 0.00 15.27 +2.77 62 0 1 0
28MAR25 37.00 C 0.00 0.00 0.00 14.29 +2.76 62 0 40 0
28MAR25 38.00 C 0.00 0.00 0.00 13.32 +2.74 62 0 5 0
28MAR25 39.00 C 0.00 0.00 0.00 12.36 +2.70 62 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 11.42 +2.67 62 0 2 0
28MAR25 41.00 C 0.00 0.00 0.00 10.50 +2.62 62 0 16 0
28MAR25 42.00 C 0.00 0.00 0.00 9.61 +2.56 62 0 9 0
28MAR25 43.00 C 0.00 0.00 0.00 8.74 +2.48 62 0 29 0
28MAR25 44.00 C 0.00 0.00 0.00 7.91 +2.39 62 0 41 0
28MAR25 45.00 C 0.00 0.00 0.00 7.12 +2.42 62 0 35 0
28MAR25 46.00 C 0.00 0.00 0.00 6.37 +2.27 62 0 16 0
28MAR25 47.00 C 3.80 4.70 3.80 5.49 +1.99 58 3 45 0
28MAR25 48.00 C 3.32 4.10 3.32 4.85 +1.74 59 8 26 -6
28MAR25 49.00 C 3.10 4.15 3.10 4.26 +1.56 59 16 92 -9
28MAR25 50.00 C 2.78 3.30 2.40 3.73 +1.46 60 11 468 +6
28MAR25 52.50 C 2.00 2.71 1.72 2.71 +1.28 63 83 113 +30
28MAR25 55.00 C 1.50 2.00 1.50 1.84 +0.98 63 21 127 +16
28MAR25 57.50 C 1.15 1.37 1.00 1.19 +0.69 63 30 125 -6
28MAR25 60.00 C 0.75 1.13 0.75 0.74 +0.46 63 17 170 +12
28MAR25 62.50 C 0.60 0.74 0.55 0.45 +0.30 63 40 91 +4
28MAR25 65.00 C 0.53 0.62 0.53 0.27 +0.19 63 72 66 -5
28MAR25 67.50 C 0.40 0.51 0.40 0.15 +0.11 62 32 51 +25
28MAR25 70.00 C 0.00 0.00 0.00 0.09 +0.07 63 0 112 0
28MAR25 72.50 C 0.00 0.00 0.00 0.05 +0.04 63 0 81 0
28MAR25 75.00 C 0.00 0.00 0.00 0.03 +0.02 64 0 51 0
28MAR25 77.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 18 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
28MAR25 82.50 C 0.12 0.12 0.12 0.01 0.00 68 2 25 +2
29APR25 28.00 C 0.00 0.00 0.00 23.33 +2.79 59 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 22.34 +2.79 58 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 21.36 +2.79 59 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 20.38 +2.78 59 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 19.40 +2.76 58 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 18.43 +2.75 57 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 17.48 +2.74 58 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 16.53 +2.71 58 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 15.60 +2.68 58 0 1 0
29APR25 37.00 C 0.00 0.00 0.00 14.69 +2.66 58 0 250 0
29APR25 38.00 C 0.00 0.00 0.00 13.79 +2.61 58 0 250 0
29APR25 39.00 C 0.00 0.00 0.00 12.92 +2.57 58 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 12.07 +2.51 58 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 11.25 +2.46 58 0 1 0
29APR25 42.00 C 0.00 0.00 0.00 10.45 +2.39 58 0 15 0
29APR25 43.00 C 0.00 0.00 0.00 9.69 +2.32 58 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 8.96 +2.24 58 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 8.26 +2.33 58 0 125 0
29APR25 46.00 C 0.00 0.00 0.00 7.60 +2.23 58 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 6.76 +1.89 55 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 6.20 +1.78 55 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 5.67 +1.61 56 0 46 0
29APR25 50.00 C 4.90 5.25 4.90 5.25 +1.53 57 14 78 0
29APR25 52.50 C 3.70 3.86 3.70 4.22 +1.43 59 2 26 -2
29APR25 55.00 C 2.95 3.36 2.95 3.31 +1.25 59 26 96 +20
29APR25 57.50 C 2.78 2.78 2.78 2.52 +1.02 59 1 69 +1
29APR25 60.00 C 1.64 2.25 1.64 1.90 +0.82 59 25 77 +18
29APR25 62.50 C 1.67 1.97 1.67 1.42 +0.66 59 18 51 +15
29APR25 65.00 C 1.65 1.65 1.65 1.04 +0.51 58 15 19 -15
29APR25 67.50 C 1.33 1.33 1.33 0.76 +0.39 58 1 17 0
29APR25 70.00 C 0.00 0.00 0.00 0.55 +0.30 58 0 15 0
29APR25 72.50 C 0.00 0.00 0.00 0.39 +0.22 58 0 33 0
29APR25 75.00 C 0.72 0.72 0.72 0.28 +0.17 58 1 21 0
29APR25 77.50 C 0.00 0.00 0.00 0.20 +0.12 58 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 0.14 +0.09 58 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 0.10 +0.07 58 0 3 0
29MAY25 33.00 C 0.00 0.00 0.00 18.67 +2.72 55 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 17.75 +2.70 55 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 16.84 +2.67 55 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 15.95 +2.63 55 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 15.09 +2.60 55 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 14.24 +2.56 55 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 13.42 +2.52 55 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 12.62 +2.46 55 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 11.84 +2.40 55 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 11.10 +2.34 55 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 10.38 +2.28 55 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 9.70 +2.21 55 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 9.04 +2.32 55 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 8.41 +2.19 55 0 20 0
29MAY25 47.00 C 0.00 0.00 0.00 7.61 +1.87 53 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 7.04 +1.71 53 0 2 0
29MAY25 49.00 C 0.00 0.00 0.00 6.59 +1.66 54 0 2 0
29MAY25 50.00 C 0.00 0.00 0.00 6.21 +1.64 55 0 15 0
29MAY25 52.50 C 0.00 0.00 0.00 5.14 +1.49 56 0 200 0
29MAY25 55.00 C 0.00 0.00 0.00 4.24 +1.38 56 0 943 0
29MAY25 57.50 C 0.00 0.00 0.00 3.41 +1.19 56 0 738 0
29MAY25 60.00 C 0.00 0.00 0.00 2.72 +1.00 56 0 66 0
29MAY25 62.50 C 0.00 0.00 0.00 2.16 +0.85 56 0 16 0
29MAY25 65.00 C 0.00 0.00 0.00 1.71 +0.71 56 0 731 0
29MAY25 67.50 C 0.00 0.00 0.00 1.34 +0.60 56 0 15 0
29MAY25 70.00 C 1.80 1.80 1.80 1.05 +0.50 56 1 31 0
29MAY25 72.50 C 0.00 0.00 0.00 0.79 +0.37 55 0 3 0
29MAY25 75.00 C 0.00 0.00 0.00 0.61 +0.30 55 0 43 0
29MAY25 77.50 C 0.00 0.00 0.00 0.47 +0.24 55 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.36 +0.19 55 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 0.28 +0.15 55 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 33.34 +2.80 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 32.85 +2.80 66 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 32.35 +2.79 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 31.86 +2.80 62 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 31.36 +2.79 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 30.37 +2.79 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 29.39 +2.80 58 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 28.40 +2.79 54 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 27.41 +2.79 51 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 26.43 +2.79 53 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 25.45 +2.78 53 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 24.47 +2.78 53 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 23.50 +2.77 53 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 22.54 +2.76 53 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 21.59 +2.76 54 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 20.64 +2.74 53 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 19.71 +2.72 53 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 18.79 +2.70 53 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 17.89 +2.68 53 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 17.00 +2.64 53 0 3 0
27JUN25 36.00 C 0.00 0.00 0.00 16.14 +2.62 53 0 1 0
27JUN25 37.00 C 0.00 0.00 0.00 15.29 +2.57 53 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 14.47 +2.53 53 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 13.67 +2.48 53 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 12.89 +2.43 53 0 1 0
27JUN25 41.00 C 0.00 0.00 0.00 12.16 +2.38 53 0 6 0
27JUN25 42.00 C 0.00 0.00 0.00 11.43 +2.31 53 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 10.75 +2.27 53 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 10.08 +2.19 53 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 9.44 +2.19 53 0 13 0
27JUN25 46.00 C 0.00 0.00 0.00 8.85 +2.10 53 0 4 0
27JUN25 47.00 C 0.00 0.00 0.00 8.09 +1.84 52 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 7.59 +1.77 52 0 20 0
27JUN25 49.00 C 0.00 0.00 0.00 7.23 +1.79 53 0 80 0
27JUN25 50.00 C 0.00 0.00 0.00 6.79 +1.70 54 0 19 0
27JUN25 52.50 C 5.69 5.69 5.69 5.75 +1.61 55 2 47 +2
27JUN25 55.00 C 0.00 0.00 0.00 4.79 +1.45 55 0 3 0
27JUN25 57.50 C 0.00 0.00 0.00 3.94 +1.27 54 0 0 0
27JUN25 60.00 C 3.66 3.66 3.66 3.23 +1.11 54 1 38 +1
27JUN25 62.50 C 0.00 0.00 0.00 2.65 +0.95 54 0 0 0
27JUN25 65.00 C 2.60 2.60 2.60 2.15 +0.81 54 2 7 +2
27JUN25 67.50 C 0.00 0.00 0.00 1.75 +0.74 54 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 1.42 +0.61 54 0 26 0
27JUN25 72.50 C 0.00 0.00 0.00 1.09 +0.46 53 0 45 0
27JUN25 75.00 C 0.00 0.00 0.00 0.89 +0.40 53 0 9 0
27JUN25 77.50 C 0.00 0.00 0.00 0.71 +0.33 53 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.57 +0.28 53 0 15 0
27JUN25 82.50 C 0.00 0.00 0.00 0.45 +0.22 53 0 15 0
29SEP25 18.00 C 0.00 0.00 0.00 33.34 +2.79 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 32.85 +2.80 52 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 32.36 +2.80 55 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 31.86 +2.79 48 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 31.37 +2.79 52 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 30.39 +2.79 53 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 29.41 +2.79 52 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 28.44 +2.79 53 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 27.48 +2.79 53 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 26.53 +2.78 54 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 25.58 +2.77 53 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 24.66 +2.76 53 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 23.74 +2.75 53 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 22.84 +2.73 53 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 21.97 +2.72 53 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 21.09 +2.68 53 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 20.26 +2.67 53 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 19.44 +2.64 53 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 18.64 +2.61 53 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 17.87 +2.60 53 0 2 0
29SEP25 36.00 C 0.00 0.00 0.00 17.11 +2.54 53 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 16.37 +2.51 53 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 15.68 +2.50 53 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 14.98 +2.43 53 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 14.31 +2.39 53 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 13.68 +2.37 53 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 13.06 +2.30 53 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 12.44 +2.24 53 0 2 0
29SEP25 44.00 C 0.00 0.00 0.00 11.89 +2.24 53 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 11.34 +2.18 53 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 10.79 +2.10 53 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 10.27 +2.05 53 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 9.80 +2.04 53 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 9.33 +1.97 53 0 2 0
29SEP25 50.00 C 0.00 0.00 0.00 8.86 +1.89 53 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 7.84 +1.80 53 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 6.87 +1.64 53 0 2 0
29SEP25 57.50 C 0.00 0.00 0.00 6.07 +1.54 53 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 5.30 +1.41 53 0 2 0
29SEP25 62.50 C 0.00 0.00 0.00 4.67 +1.29 53 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 4.07 +1.18 53 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 3.58 +1.08 53 0 3 0
29SEP25 70.00 C 0.00 0.00 0.00 3.10 +0.96 53 0 13 0
29SEP25 72.50 C 0.00 0.00 0.00 2.74 +0.89 53 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 2.38 +0.79 53 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 2.08 +0.72 53 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.83 +0.66 53 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 1.62 +0.63 54 0 31 0
30DEC25 25.00 C 0.00 0.00 0.00 26.84 +2.76 53 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.97 +2.74 53 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.13 +2.74 53 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 24.29 +2.71 53 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 23.49 +2.71 53 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.69 +2.70 53 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.90 +2.65 53 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.15 +2.65 53 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.41 +2.64 53 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.67 +2.58 53 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.98 +2.57 53 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 18.31 +2.58 53 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.63 +2.51 53 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.97 +2.46 53 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 16.37 +2.47 53 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 15.76 +2.44 53 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 15.15 +2.36 53 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 14.58 +2.33 53 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 14.05 +2.34 53 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 13.52 +2.30 53 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 12.99 +2.23 53 0 4 0
30DEC25 46.00 C 0.00 0.00 0.00 12.47 +2.17 53 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 12.01 +2.17 53 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 11.56 +2.16 53 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 11.10 +2.08 53 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 10.65 +2.01 53 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 9.66 +1.97 53 0 60 0
30DEC25 55.00 C 0.00 0.00 0.00 8.72 +1.81 53 0 5 0
30DEC25 57.50 C 0.00 0.00 0.00 7.90 +1.77 53 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.13 +1.62 53 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 6.43 +1.53 53 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 5.83 +1.44 53 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 5.23 +1.31 53 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 4.75 +1.28 53 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 4.29 +1.17 53 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 3.85 +1.07 53 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 3.51 +1.04 53 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 3.17 +0.94 53 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 2.83 +0.85 53 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.07 +2.00 50 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.47 +1.92 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.87 +1.84 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 15.34 +1.83 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.82 +1.82 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 14.29 +1.74 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.77 +1.67 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 13.28 +1.62 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 12.83 +1.62 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.38 +1.59 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 11.93 +1.51 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 11.48 +1.43 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 10.51 +1.39 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.57 +1.24 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.74 +1.16 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.22 +1.34 51 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 7.24 +0.95 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 6.64 +0.94 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.04 +0.83 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.50 +0.74 50 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.05 +0.74 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.59 +0.65 50 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 4.17 +0.56 50 0 0 0
TOTAL CALL 444 6,384 +111
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 151 0 1 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 13 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 137 0 19 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 130 0 11 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 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 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 -0.01 63 0 32 0
28MAR25 35.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 59 0
28MAR25 36.00 P 0.00 0.00 0.00 0.03 -0.02 63 0 73 0
28MAR25 37.00 P 0.00 0.00 0.00 0.05 -0.03 63 0 95 0
28MAR25 38.00 P 0.00 0.00 0.00 0.07 -0.06 61 0 57 0
28MAR25 39.00 P 0.00 0.00 0.00 0.11 -0.09 62 0 51 0
28MAR25 40.00 P 0.00 0.00 0.00 0.17 -0.12 62 0 36 0
28MAR25 41.00 P 0.12 0.12 0.12 0.24 -0.18 62 10 152 +4
28MAR25 42.00 P 0.29 0.29 0.22 0.34 -0.24 61 37 127 -2
28MAR25 43.00 P 0.35 0.35 0.33 0.47 -0.30 61 2 89 -2
28MAR25 44.00 P 0.57 0.58 0.41 0.63 -0.39 61 53 224 +33
28MAR25 45.00 P 0.97 0.97 0.55 0.83 -0.50 61 12 77 0
28MAR25 46.00 P 1.14 1.15 0.86 1.07 -0.61 61 25 27 -11
28MAR25 47.00 P 1.22 1.22 1.22 1.36 -0.72 61 1 124 +1
28MAR25 48.00 P 2.01 2.01 1.48 1.68 -0.92 61 3 381 +2
28MAR25 49.00 P 2.62 2.62 1.92 2.07 -1.12 61 16 124 +10
28MAR25 50.00 P 2.72 2.73 2.46 2.50 -1.35 61 22 155 +2
28MAR25 52.50 P 4.25 4.25 3.85 3.85 -1.73 61 67 129 +49
28MAR25 55.00 P 7.52 7.52 7.52 5.58 -1.94 63 1 61 0
28MAR25 57.50 P 0.00 0.00 0.00 7.59 -2.22 67 0 50 0
28MAR25 60.00 P 0.00 0.00 0.00 9.45 -2.37 62 0 3 0
28MAR25 62.50 P 0.00 0.00 0.00 11.68 -2.53 62 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 14.01 -2.65 62 0 9 0
28MAR25 67.50 P 0.00 0.00 0.00 16.41 -2.74 62 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 18.87 -2.78 63 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 21.35 -2.80 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 23.85 -2.80 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 26.35 -2.80 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 28.85 -2.80 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 31.35 -2.80 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 1 0
29APR25 31.00 P 0.00 0.00 0.00 0.04 -0.02 58 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.06 -0.03 58 0 2 0
29APR25 33.00 P 0.00 0.00 0.00 0.09 -0.04 58 0 30 0
29APR25 34.00 P 0.00 0.00 0.00 0.12 -0.06 58 0 16 0
29APR25 35.00 P 0.00 0.00 0.00 0.17 -0.09 58 0 32 0
29APR25 36.00 P 0.00 0.00 0.00 0.24 -0.11 58 0 25 0
29APR25 37.00 P 0.00 0.00 0.00 0.31 -0.15 58 0 258 0
29APR25 38.00 P 0.00 0.00 0.00 0.42 -0.16 58 0 257 0
29APR25 39.00 P 0.00 0.00 0.00 0.53 -0.21 58 0 98 0
29APR25 40.00 P 0.00 0.00 0.00 0.66 -0.28 57 0 137 0
29APR25 41.00 P 0.65 0.70 0.50 0.82 -0.34 57 8 222 -4
29APR25 42.00 P 0.00 0.00 0.00 1.03 -0.39 57 0 13 0
29APR25 43.00 P 0.00 0.00 0.00 1.25 -0.47 57 0 64 0
29APR25 44.00 P 1.26 1.26 1.25 1.51 -0.54 57 5 112 +5
29APR25 45.00 P 1.84 1.84 1.50 1.79 -0.64 57 8 91 +7
29APR25 46.00 P 2.35 2.35 2.35 2.12 -0.71 57 1 208 -1
29APR25 47.00 P 2.59 2.59 2.59 2.47 -0.81 57 1 38 +1
29APR25 48.00 P 0.00 0.00 0.00 2.87 -0.91 56 0 24 0
29APR25 49.00 P 0.00 0.00 0.00 3.29 -1.11 56 0 31 0
29APR25 50.00 P 0.00 0.00 0.00 3.77 -1.28 56 0 30 0
29APR25 52.50 P 0.00 0.00 0.00 5.16 -1.37 57 0 73 0
29APR25 55.00 P 0.00 0.00 0.00 6.90 -1.46 59 0 8 0
29APR25 57.50 P 0.00 0.00 0.00 8.77 -1.55 61 0 16 0
29APR25 60.00 P 0.00 0.00 0.00 10.41 -2.01 58 0 15 0
29APR25 62.50 P 0.00 0.00 0.00 12.44 -2.19 58 0 30 0
29APR25 65.00 P 0.00 0.00 0.00 14.59 -2.34 58 0 15 0
29APR25 67.50 P 0.00 0.00 0.00 16.82 -2.48 58 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 19.14 -2.57 58 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 21.51 -2.66 58 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 23.93 -2.72 58 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 26.38 -2.77 58 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 28.85 -2.80 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 31.35 -2.80 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.21 -0.08 55 0 34 0
29MAY25 34.00 P 0.00 0.00 0.00 0.29 -0.09 55 0 1 0
29MAY25 35.00 P 0.00 0.00 0.00 0.37 -0.13 55 0 9 0
29MAY25 36.00 P 0.00 0.00 0.00 0.47 -0.16 55 0 2 0
29MAY25 37.00 P 0.00 0.00 0.00 0.59 -0.20 55 0 4 0
29MAY25 38.00 P 0.00 0.00 0.00 0.74 -0.24 55 0 6 0
29MAY25 39.00 P 0.00 0.00 0.00 0.90 -0.29 55 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 1.11 -0.33 55 0 1,402 0
29MAY25 41.00 P 1.03 1.03 1.03 1.32 -0.34 55 1 1 +1
29MAY25 42.00 P 0.00 0.00 0.00 1.57 -0.40 55 0 6 0
29MAY25 43.00 P 0.00 0.00 0.00 1.79 -0.51 54 0 45 0
29MAY25 44.00 P 0.00 0.00 0.00 2.09 -0.57 54 0 80 0
29MAY25 45.00 P 0.00 0.00 0.00 2.42 -0.64 54 0 102 0
29MAY25 46.00 P 0.00 0.00 0.00 2.76 -0.72 54 0 116 0
29MAY25 47.00 P 0.00 0.00 0.00 3.16 -0.80 54 0 21 0
29MAY25 48.00 P 0.00 0.00 0.00 3.57 -0.94 54 0 70 0
29MAY25 49.00 P 0.00 0.00 0.00 4.02 -1.07 54 0 55 0
29MAY25 50.00 P 0.00 0.00 0.00 4.50 -1.25 54 0 43 0
29MAY25 52.50 P 0.00 0.00 0.00 5.89 -1.59 54 0 246 0
29MAY25 55.00 P 0.00 0.00 0.00 7.63 -1.37 56 0 1,597 0
29MAY25 57.50 P 0.00 0.00 0.00 9.48 -1.40 58 0 660 0
29MAY25 60.00 P 0.00 0.00 0.00 11.03 -1.86 55 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 13.00 -2.00 55 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 15.07 -2.16 55 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 17.21 -2.30 55 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 19.44 -2.42 55 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 21.75 -2.50 55 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 24.09 -2.60 55 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 26.48 -2.68 55 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 28.91 -2.74 55 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 31.37 -2.78 55 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
27JUN25 24.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 2 0
27JUN25 26.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 6 0
27JUN25 27.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 6 0
27JUN25 28.00 P 0.00 0.00 0.00 0.09 -0.03 53 0 22 0
27JUN25 29.00 P 0.00 0.00 0.00 0.13 -0.04 53 0 64 0
27JUN25 30.00 P 0.00 0.00 0.00 0.17 -0.05 53 0 4 0
27JUN25 31.00 P 0.00 0.00 0.00 0.23 -0.07 53 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.30 -0.09 53 0 22 0
27JUN25 33.00 P 0.00 0.00 0.00 0.39 -0.11 53 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 0.50 -0.13 53 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 0.61 -0.18 53 0 1 0
27JUN25 36.00 P 0.00 0.00 0.00 0.76 -0.20 53 0 7 0
27JUN25 37.00 P 0.00 0.00 0.00 0.92 -0.25 53 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 1.11 -0.28 53 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 1.32 -0.35 53 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 1.55 -0.39 53 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 1.83 -0.38 53 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 2.10 -0.44 53 0 61 0
27JUN25 43.00 P 0.00 0.00 0.00 2.36 -0.55 52 0 130 0
27JUN25 44.00 P 2.41 2.41 2.30 2.70 -0.61 52 3 3 +3
27JUN25 45.00 P 0.00 0.00 0.00 3.05 -0.67 52 0 20 0
27JUN25 46.00 P 0.00 0.00 0.00 3.45 -0.75 52 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 3.86 -0.82 52 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 4.30 -0.92 52 0 45 0
27JUN25 49.00 P 0.00 0.00 0.00 4.78 -1.06 52 0 30 0
27JUN25 50.00 P 0.00 0.00 0.00 5.27 -1.21 52 0 15 0
27JUN25 52.50 P 0.00 0.00 0.00 6.64 -1.54 52 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 8.29 -1.50 52 0 1 0
27JUN25 57.50 P 0.00 0.00 0.00 10.15 -1.49 54 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 11.85 -1.74 53 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 13.78 -1.88 53 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 15.78 -2.02 53 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 17.87 -2.12 53 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 20.03 -2.24 53 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 22.23 -2.34 53 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 24.51 -2.40 53 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 26.81 -2.49 53 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 29.16 -2.55 53 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 31.54 -2.63 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 49 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.15 -0.03 53 0 1 0
29SEP25 25.00 P 0.00 0.00 0.00 0.21 -0.02 53 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.27 -0.04 53 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.34 -0.05 53 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.43 -0.06 53 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.53 -0.08 53 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 0.65 -0.09 53 0 1 0
29SEP25 31.00 P 0.00 0.00 0.00 0.77 -0.13 53 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 0.94 -0.13 53 0 21 0
29SEP25 33.00 P 0.00 0.00 0.00 1.11 -0.17 53 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 1.29 -0.20 53 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 1.52 -0.20 53 0 2 0
29SEP25 36.00 P 0.00 0.00 0.00 1.74 -0.27 53 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 2.00 -0.29 53 0 2 0
29SEP25 38.00 P 0.00 0.00 0.00 2.28 -0.31 53 0 3 0
29SEP25 39.00 P 0.00 0.00 0.00 2.57 -0.38 53 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 2.88 -0.42 53 0 3 0
29SEP25 41.00 P 0.00 0.00 0.00 3.24 -0.43 53 0 2 0
29SEP25 42.00 P 0.00 0.00 0.00 3.60 -0.50 53 0 1 0
29SEP25 43.00 P 3.35 3.40 3.35 3.97 -0.56 53 3 3 +3
29SEP25 44.00 P 0.00 0.00 0.00 4.40 -0.57 53 0 80 0
29SEP25 45.00 P 0.00 0.00 0.00 4.83 -0.64 53 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 5.27 -0.71 53 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 5.74 -0.75 53 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 6.25 -0.78 53 0 0 0
29SEP25 49.00 P 6.50 6.50 6.50 6.77 -0.85 53 50 0 -50
29SEP25 50.00 P 0.00 0.00 0.00 7.28 -0.92 53 0 20 0
29SEP25 52.50 P 0.00 0.00 0.00 8.73 -1.02 53 0 100 0
29SEP25 55.00 P 0.00 0.00 0.00 10.23 -1.19 53 0 50 0
29SEP25 57.50 P 0.00 0.00 0.00 11.90 -1.30 53 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 13.62 -1.43 53 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 15.46 -1.55 53 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 17.35 -1.66 53 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 19.34 -1.78 53 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 21.36 -1.89 53 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 23.48 -1.97 53 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 25.61 -2.07 53 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 27.81 -2.14 53 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 30.04 -2.22 53 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 32.29 -2.29 53 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.48 -0.04 53 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.59 -0.05 53 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.72 -0.05 53 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.84 -0.09 53 0 4 0
30DEC25 29.00 P 0.00 0.00 0.00 1.01 -0.09 53 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 1.19 -0.10 53 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 1.36 -0.15 53 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 1.59 -0.15 53 0 0 0
30DEC25 33.00 P 1.22 1.22 1.22 1.82 -0.16 53 2 4 +2
30DEC25 34.00 P 0.00 0.00 0.00 2.05 -0.22 53 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 2.33 -0.23 53 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 2.63 -0.23 53 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 2.92 -0.30 53 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 3.24 -0.34 53 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 3.61 -0.33 53 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 3.97 -0.37 53 0 5 0
30DEC25 41.00 P 0.00 0.00 0.00 4.34 -0.44 53 0 1 0
30DEC25 42.00 P 0.00 0.00 0.00 4.75 -0.47 53 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 5.19 -0.48 53 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.63 -0.52 53 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.08 -0.59 53 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 6.54 -0.65 53 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.06 -0.65 53 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.59 -0.67 53 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.11 -0.75 53 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 8.64 -0.81 53 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.11 -0.86 53 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.62 -1.03 53 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 13.27 -1.08 53 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 14.96 -1.24 53 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 16.74 -1.33 53 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.61 -1.43 53 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.50 -1.56 53 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 22.50 -1.62 53 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.53 -1.73 53 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.58 -1.83 53 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 28.73 -1.89 53 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 30.88 -1.98 53 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 33.06 -2.06 53 0 11 0
30MAR26 39.00 P 0.00 0.00 0.00 3.96 -0.82 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 4.33 -0.90 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.70 -0.97 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.14 -0.98 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.58 -1.01 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.03 -1.08 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.47 -1.17 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.96 -1.20 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.48 -1.21 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.00 -1.25 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.53 -1.32 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.96 -1.18 49 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 10.48 -1.21 50 0 20 0
30MAR26 55.00 P 0.00 0.00 0.00 12.08 -1.33 50 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 13.66 -1.69 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.35 -1.77 50 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.09 -1.91 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.95 -1.94 50 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.84 -2.04 50 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.78 -2.13 50 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.80 -2.16 50 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.84 -2.25 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.93 -2.32 50 0 0 0
TOTAL PUT 331 9,554 +53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 5.12
28MAR25 2.80 C 0.00 0.00 0.00 2.33 -0.02 102 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 2.23 -0.02 95 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 2.13 -0.02 89 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 2.03 -0.02 83 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.93 -0.02 77 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.83 -0.02 71 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.73 -0.02 65 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.63 -0.02 60 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.53 -0.02 54 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.43 -0.02 49 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.33 -0.02 43 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.23 -0.02 36 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.73 -0.02 0 0 123 0
28MAR25 4.50 C 0.00 0.00 0.00 0.64 -0.01 32 0 31 0
28MAR25 4.60 C 0.00 0.00 0.00 0.54 -0.02 27 0 56 0
28MAR25 4.70 C 0.00 0.00 0.00 0.46 +0.01 32 0 29 0
28MAR25 4.80 C 0.00 0.00 0.00 0.37 0.00 29 0 200 0
28MAR25 4.90 C 0.00 0.00 0.00 0.28 -0.02 26 0 854 0
28MAR25 5.00 C 0.23 0.23 0.23 0.21 -0.01 26 2 521 +2
28MAR25 5.25 C 0.10 0.11 0.10 0.10 +0.01 29 114 2,151 -100
28MAR25 5.50 C 0.00 0.00 0.00 0.04 0.00 30 0 1,397 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 411 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 310 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 350 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,010 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 63 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 90 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 315 0
29APR25 4.10 C 0.00 0.00 0.00 1.05 -0.02 30 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.95 -0.02 26 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.85 -0.02 23 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.67 -0.02 26 0 40 0
29APR25 4.60 C 0.00 0.00 0.00 0.58 -0.02 26 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.50 0.00 26 0 117 0
29APR25 4.80 C 0.00 0.00 0.00 0.42 0.00 25 0 315 0
29APR25 4.90 C 0.00 0.00 0.00 0.35 0.00 26 0 187 0
29APR25 5.00 C 0.00 0.00 0.00 0.29 0.00 26 0 340 0
29APR25 5.25 C 0.00 0.00 0.00 0.17 +0.01 26 0 814 0
29APR25 5.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 176 0
29APR25 5.75 C 0.00 0.00 0.00 0.05 +0.01 28 0 10 0
29APR25 6.00 C 0.00 0.00 0.00 0.02 0.00 27 0 1,887 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29MAY25 4.10 C 0.00 0.00 0.00 1.06 -0.02 21 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.97 -0.02 25 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.87 -0.03 22 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.78 -0.02 23 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.70 -0.02 25 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.61 -0.02 24 0 90 0
29MAY25 4.70 C 0.00 0.00 0.00 0.55 +0.01 26 0 100 0
29MAY25 4.80 C 0.00 0.00 0.00 0.47 0.00 25 0 20 0
29MAY25 4.90 C 0.00 0.00 0.00 0.40 0.00 25 0 760 0
29MAY25 5.00 C 0.35 0.35 0.35 0.34 0.00 25 4 2,020 0
29MAY25 5.25 C 0.00 0.00 0.00 0.20 -0.02 24 0 1,579 0
29MAY25 5.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 90 0
29MAY25 5.75 C 0.00 0.00 0.00 0.07 -0.01 25 0 28 0
29MAY25 6.00 C 0.00 0.00 0.00 0.04 0.00 26 0 60 0
29MAY25 6.25 C 0.00 0.00 0.00 0.02 0.00 26 0 15 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.06 -0.02 45 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.96 -0.02 41 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.86 -0.02 36 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.76 -0.02 31 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.37 -0.02 30 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.27 -0.02 27 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.17 -0.02 24 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.08 -0.01 27 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.98 -0.02 24 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.89 -0.02 25 0 2 0
27JUN25 4.40 C 0.00 0.00 0.00 0.80 -0.02 24 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.72 -0.01 25 0 40 0
27JUN25 4.60 C 0.00 0.00 0.00 0.64 -0.01 25 0 225 0
27JUN25 4.70 C 0.00 0.00 0.00 0.57 0.00 26 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.50 +0.01 26 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.38 +0.01 27 0 1,509 0
27JUN25 5.25 C 0.27 0.27 0.27 0.25 +0.01 26 600 600 +593
27JUN25 5.50 C 0.00 0.00 0.00 0.16 +0.01 26 0 112 0
27JUN25 5.75 C 0.11 0.11 0.11 0.10 +0.01 26 4 77 +4
27JUN25 6.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 34 0
27JUN25 6.25 C 0.00 0.00 0.00 0.03 0.00 26 0 17 0
27JUN25 6.50 C 0.00 0.00 0.00 0.02 0.00 27 0 1,000 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 17 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 2.06 -0.02 40 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.96 -0.02 36 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.86 -0.02 33 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.76 -0.02 29 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.66 -0.02 23 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.37 -0.02 27 0 10 0
29SEP25 3.90 C 0.00 0.00 0.00 1.27 -0.02 24 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.18 -0.01 26 0 1 0
29SEP25 4.10 C 0.00 0.00 0.00 1.09 -0.01 26 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.00 -0.01 26 0 125 0
29SEP25 4.30 C 0.00 0.00 0.00 0.91 -0.01 25 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.83 -0.01 26 0 50 0
29SEP25 4.50 C 0.00 0.00 0.00 0.75 0.00 25 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.68 0.00 26 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.61 0.00 26 0 35 0
29SEP25 4.80 C 0.00 0.00 0.00 0.54 0.00 25 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.48 0.00 25 0 5 0
29SEP25 5.00 C 0.00 0.00 0.00 0.43 +0.01 25 0 960 0
29SEP25 5.25 C 0.00 0.00 0.00 0.31 +0.01 25 0 985 0
29SEP25 5.50 C 0.00 0.00 0.00 0.22 +0.01 25 0 95 0
29SEP25 5.75 C 0.00 0.00 0.00 0.16 +0.02 25 0 112 0
29SEP25 6.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 246 0
29SEP25 6.25 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.05 0.00 25 0 99 0
29SEP25 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 59 0
30DEC25 4.10 C 0.00 0.00 0.00 1.11 -0.01 25 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.03 0.00 26 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.95 0.00 26 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.87 0.00 25 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.80 0.00 25 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.74 +0.01 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.67 +0.01 25 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.62 +0.02 25 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.51 +0.02 25 0 1 0
30DEC25 5.25 C 0.00 0.00 0.00 0.40 +0.02 25 0 109 0
30DEC25 5.50 C 0.00 0.00 0.00 0.31 +0.02 25 0 135 0
30DEC25 5.75 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.07 0.00 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.00 0.00 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.93 0.00 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.87 +0.01 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.75 +0.02 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.70 +0.02 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.64 +0.02 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.60 +0.03 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.49 +0.03 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
30MAR26 6.75 C 0.10 0.14 0.10 0.12 +0.02 25 138 138 +138
30MAR26 7.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
TOTAL CALL 862 23,627 +637
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 200 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 66 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 47 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 38 0 120 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 172 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 151 0
28MAR25 4.70 P 0.00 0.00 0.00 0.02 0.00 29 0 400 0
28MAR25 4.80 P 0.00 0.00 0.00 0.04 +0.01 30 0 1,087 0
28MAR25 4.90 P 0.00 0.00 0.00 0.05 0.00 27 0 1,410 0
28MAR25 5.00 P 0.07 0.08 0.07 0.08 0.00 26 459 1,677 +259
28MAR25 5.25 P 0.00 0.00 0.00 0.21 +0.01 27 0 1,809 0
28MAR25 5.50 P 0.00 0.00 0.00 0.41 +0.02 30 0 283 0
28MAR25 5.75 P 0.00 0.00 0.00 0.64 +0.01 33 0 15 0
28MAR25 6.00 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.88 +0.02 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 30 0 20 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29APR25 4.50 P 0.02 0.02 0.02 0.02 0.00 25 25 35 +20
29APR25 4.60 P 0.00 0.00 0.00 0.03 0.00 25 0 22 0
29APR25 4.70 P 0.00 0.00 0.00 0.05 0.00 26 0 100 0
29APR25 4.80 P 0.00 0.00 0.00 0.08 +0.01 27 0 200 0
29APR25 4.90 P 0.08 0.09 0.08 0.10 0.00 25 80 406 +80
29APR25 5.00 P 0.12 0.12 0.12 0.14 +0.01 26 8 831 +8
29APR25 5.25 P 0.00 0.00 0.00 0.26 0.00 25 0 1,048 0
29APR25 5.50 P 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.65 0.00 26 0 135 0
29APR25 6.00 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.04 0.00 25 0 107 0
29MAY25 4.60 P 0.00 0.00 0.00 0.05 0.00 24 0 31 0
29MAY25 4.70 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.09 -0.01 23 0 52 0
29MAY25 4.90 P 0.00 0.00 0.00 0.13 0.00 24 0 791 0
29MAY25 5.00 P 0.17 0.17 0.17 0.16 -0.01 23 10 1,768 +10
29MAY25 5.25 P 0.00 0.00 0.00 0.30 0.00 25 0 1,280 0
29MAY25 5.50 P 0.00 0.00 0.00 0.46 0.00 24 0 49 0
29MAY25 5.75 P 0.00 0.00 0.00 0.67 0.00 26 0 143 0
29MAY25 6.00 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 205 0
27JUN25 4.10 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.04 +0.01 26 0 23 0
27JUN25 4.30 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.07 +0.01 26 0 17 0
27JUN25 4.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.12 +0.02 25 0 63 0
27JUN25 4.70 P 0.00 0.00 0.00 0.15 +0.02 25 0 17 0
27JUN25 4.80 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.27 +0.01 24 0 245 0
27JUN25 5.25 P 0.00 0.00 0.00 0.42 +0.02 24 0 144 0
27JUN25 5.50 P 0.00 0.00 0.00 0.59 0.00 23 0 116 0
27JUN25 5.75 P 0.00 0.00 0.00 0.79 -0.01 23 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.03 +0.03 26 0 40 0
27JUN25 6.25 P 0.00 0.00 0.00 1.26 +0.03 26 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.49 +0.02 24 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.74 +0.03 28 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.98 +0.02 26 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.23 +0.03 31 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.72 +0.02 31 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.97 +0.03 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 26 0 300 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP25 3.70 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
29SEP25 3.90 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 203 0
29SEP25 4.10 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.08 +0.02 25 0 2 0
29SEP25 4.30 P 0.00 0.00 0.00 0.10 +0.02 25 0 12 0
29SEP25 4.40 P 0.00 0.00 0.00 0.13 +0.02 26 0 100 0
29SEP25 4.50 P 0.00 0.00 0.00 0.16 +0.03 26 0 10 0
29SEP25 4.60 P 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.51 +0.04 25 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.68 +0.04 26 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.86 +0.03 25 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.07 +0.03 25 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.29 +0.03 26 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.51 +0.02 25 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.75 +0.03 26 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.99 +0.03 26 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.23 +0.02 25 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.72 +0.02 25 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.97 +0.03 30 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.10 +0.02 25 0 28 0
30DEC25 4.20 P 0.00 0.00 0.00 0.12 +0.02 25 0 150 0
30DEC25 4.30 P 0.00 0.00 0.00 0.15 +0.03 26 0 308 0
30DEC25 4.40 P 0.00 0.00 0.00 0.18 +0.03 26 0 10 0
30DEC25 4.50 P 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.33 +0.04 26 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.37 +0.04 25 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.42 +0.04 25 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.56 +0.04 25 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.73 +0.05 26 0 10 0
30DEC25 5.75 P 0.00 0.00 0.00 0.91 +0.04 26 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.10 +0.03 25 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.31 +0.03 25 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.53 +0.03 25 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.76 +0.03 25 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.00 +0.03 26 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.24 +0.03 26 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.48 +0.03 26 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.72 +0.02 25 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.21 +0.03 25 0 10 0
30MAR26 4.50 P 0.00 0.00 0.00 0.25 +0.04 25 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.37 +0.04 25 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.42 +0.04 25 0 4 0
30MAR26 5.00 P 0.00 0.00 0.00 0.47 +0.05 25 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.61 +0.05 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.76 +0.04 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.94 +0.04 25 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.13 +0.04 25 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.34 +0.04 26 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.55 +0.03 25 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.77 +0.03 25 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.01 +0.03 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.24 +0.03 25 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.48 +0.02 25 0 0 0
TOTAL PUT 582 17,394 +377
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 7.96
28MAR25 5.25 C 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 1.98 -0.05 52 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.73 -0.05 44 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.48 -0.05 37 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 1.23 -0.05 30 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.99 -0.07 31 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.76 -0.06 31 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.54 -0.06 28 0 0 0
28MAR25 7.75 C 0.31 0.31 0.31 0.35 -0.06 27 1 9 +1
28MAR25 8.00 C 0.19 0.19 0.19 0.21 -0.04 27 25 660 +25
28MAR25 8.25 C 0.00 0.00 0.00 0.11 -0.04 26 0 910 0
28MAR25 8.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 1,573 0
28MAR25 8.75 C 0.03 0.03 0.03 0.03 -0.01 29 20 804 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 538 0
28MAR25 9.25 C 0.02 0.02 0.02 0.01 0.00 32 10 82 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 159 0
28MAR25 9.75 C 0.01 0.01 0.01 0.01 0.00 41 100 494 +100
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 254 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 54 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 81 0 1 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 11 0
28MAR25 14.50 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 0.00 108 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.00 -0.05 33 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.75 -0.05 27 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.51 -0.05 29 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.27 -0.05 27 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.06 -0.04 30 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.84 -0.04 28 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.64 -0.04 27 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.48 -0.05 27 0 16 0
29APR25 8.00 C 0.00 0.00 0.00 0.34 -0.04 27 0 55 0
29APR25 8.25 C 0.00 0.00 0.00 0.23 -0.04 26 0 200 0
29APR25 8.50 C 0.18 0.18 0.18 0.15 -0.03 26 1 100 +1
29APR25 8.75 C 0.10 0.10 0.10 0.10 -0.02 27 14 538 +14
29APR25 9.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 670 0
29APR25 9.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 106 0
29APR25 9.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 203 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 99 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.27 -0.05 32 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.02 -0.05 27 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.78 -0.05 28 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.54 -0.05 26 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.32 -0.05 28 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.12 -0.04 29 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.91 -0.05 28 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.73 -0.07 27 0 0 0
29MAY25 7.75 C 0.55 0.55 0.55 0.57 -0.05 27 1 41 +1
29MAY25 8.00 C 0.00 0.00 0.00 0.44 -0.04 27 0 15 0
29MAY25 8.25 C 0.00 0.00 0.00 0.34 -0.03 28 0 268 0
29MAY25 8.50 C 0.00 0.00 0.00 0.25 -0.03 28 0 270 0
29MAY25 8.75 C 0.19 0.19 0.19 0.18 -0.02 28 1 967 +1
29MAY25 9.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 1,315 0
29MAY25 9.25 C 0.00 0.00 0.00 0.09 -0.02 28 0 366 0
29MAY25 9.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 3 0
29MAY25 9.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
29MAY25 10.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 5 0
29MAY25 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.78 -0.05 33 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.53 -0.05 26 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.29 -0.05 29 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.05 -0.05 29 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.82 -0.05 29 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.60 -0.04 30 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.39 -0.04 30 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.16 -0.05 27 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.98 -0.04 28 0 520 0
27JUN25 7.50 C 0.00 0.00 0.00 0.82 -0.03 28 0 520 0
27JUN25 7.75 C 0.63 0.63 0.63 0.67 -0.03 28 20 20 +20
27JUN25 8.00 C 0.50 0.50 0.49 0.55 -0.02 29 40 85 +40
27JUN25 8.25 C 0.00 0.00 0.00 0.44 -0.02 29 0 60 0
27JUN25 8.50 C 0.00 0.00 0.00 0.35 -0.02 29 0 48 0
27JUN25 8.75 C 0.00 0.00 0.00 0.28 -0.01 30 0 75 0
27JUN25 9.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 96 0
27JUN25 9.25 C 0.00 0.00 0.00 0.16 -0.01 29 0 45 0
27JUN25 9.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 200 0
27JUN25 9.75 C 0.00 0.00 0.00 0.10 -0.01 30 0 1 0
27JUN25 10.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 9 0
27JUN25 10.50 C 0.00 0.00 0.00 0.04 0.00 30 0 2 0
27JUN25 11.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 45 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 2.30 -0.05 28 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.07 -0.05 29 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.84 -0.05 28 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.63 -0.04 29 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.43 -0.04 29 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.24 -0.04 29 0 2 0
29SEP25 7.25 C 0.00 0.00 0.00 1.07 -0.04 29 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.92 -0.03 29 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.78 -0.03 29 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.66 -0.03 29 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.39 -0.02 29 0 30 0
29SEP25 9.00 C 0.00 0.00 0.00 0.33 -0.01 29 0 50 0
29SEP25 9.25 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 30 0
29SEP25 9.75 C 0.00 0.00 0.00 0.17 -0.01 28 0 135 0
29SEP25 10.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 100 0
29SEP25 10.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 120 0
29SEP25 11.00 C 0.00 0.00 0.00 0.06 0.00 29 0 48 0
29SEP25 11.50 C 0.00 0.00 0.00 0.04 0.00 29 0 30 0
29SEP25 12.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP25 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.32 -0.05 28 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.10 -0.05 28 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.89 -0.05 28 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.70 -0.04 29 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.52 -0.04 29 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.35 -0.03 29 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 1.19 -0.04 28 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.06 -0.03 29 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.93 -0.03 29 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.81 -0.03 29 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.71 -0.02 29 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 0.62 -0.02 29 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.46 -0.02 29 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.34 -0.02 29 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.30 -0.01 29 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 0.25 -0.01 29 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 2.37 -0.04 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.17 -0.04 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.98 -0.04 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.80 -0.04 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.63 -0.04 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.47 -0.04 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.33 -0.03 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.20 -0.03 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.07 -0.03 29 0 0 0
30MAR26 8.00 C 0.90 0.90 0.90 0.96 -0.03 29 10 10 +10
30MAR26 8.25 C 0.00 0.00 0.00 0.85 -0.03 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.76 -0.03 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.67 -0.03 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.60 -0.02 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.53 -0.02 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.36 -0.02 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
TOTAL CALL 243 13,224 +213
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 28 0
28MAR25 7.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 173 0
28MAR25 7.50 P 0.06 0.06 0.06 0.05 -0.01 26 26 66 +16
28MAR25 7.75 P 0.10 0.13 0.10 0.12 0.00 27 85 282 +25
28MAR25 8.00 P 0.25 0.25 0.24 0.23 +0.01 27 500 914 +500
28MAR25 8.25 P 0.00 0.00 0.00 0.39 +0.02 28 0 787 0
28MAR25 8.50 P 0.00 0.00 0.00 0.58 +0.03 27 0 923 0
28MAR25 8.75 P 0.00 0.00 0.00 0.80 +0.04 27 0 622 0
28MAR25 9.00 P 1.05 1.05 1.05 1.05 +0.06 32 10 414 -10
28MAR25 9.25 P 0.00 0.00 0.00 1.29 +0.05 0 0 30 0
28MAR25 9.50 P 0.00 0.00 0.00 1.54 +0.05 0 0 100 0
28MAR25 9.75 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 3.04 +0.05 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.54 +0.05 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 4.04 +0.05 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.54 +0.05 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 5.04 +0.05 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.54 +0.05 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 6.04 +0.05 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.54 +0.05 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 7.04 +0.05 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.04 0.00 27 0 20 0
29APR25 7.25 P 0.08 0.08 0.08 0.07 -0.01 26 40 67 +26
29APR25 7.50 P 0.15 0.15 0.15 0.13 0.00 26 4 107 +4
29APR25 7.75 P 0.22 0.22 0.22 0.22 +0.01 27 5 100 +5
29APR25 8.00 P 0.00 0.00 0.00 0.33 +0.01 26 0 159 0
29APR25 8.25 P 0.00 0.00 0.00 0.46 0.00 25 0 60 0
29APR25 8.50 P 0.00 0.00 0.00 0.65 +0.03 26 0 63 0
29APR25 8.75 P 0.00 0.00 0.00 0.85 +0.03 27 0 455 0
29APR25 9.00 P 0.00 0.00 0.00 1.07 +0.04 27 0 371 0
29APR25 9.25 P 0.00 0.00 0.00 1.30 +0.04 27 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 1.54 +0.05 0 0 184 0
29APR25 9.75 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 3.04 +0.05 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.54 +0.05 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 4.04 +0.05 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 4.54 +0.05 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 5.04 +0.05 0 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.08 0.00 27 0 80 0
29MAY25 7.25 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 57 0
29MAY25 7.75 P 0.00 0.00 0.00 0.30 +0.01 28 0 50 0
29MAY25 8.00 P 0.00 0.00 0.00 0.41 +0.01 27 0 36 0
29MAY25 8.25 P 0.00 0.00 0.00 0.55 +0.01 27 0 250 0
29MAY25 8.50 P 0.73 0.73 0.73 0.72 +0.01 27 3 268 +3
29MAY25 8.75 P 0.00 0.00 0.00 0.90 +0.02 27 0 950 0
29MAY25 9.00 P 0.00 0.00 0.00 1.10 +0.03 27 0 1,300 0
29MAY25 9.25 P 0.00 0.00 0.00 1.32 +0.03 27 0 350 0
29MAY25 9.50 P 0.00 0.00 0.00 1.55 +0.04 27 0 32 0
29MAY25 9.75 P 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 3.04 +0.05 0 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 3.54 +0.05 0 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 4.04 +0.05 0 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 4.54 +0.05 0 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.10 +0.01 30 0 10 0
27JUN25 7.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 10 0
27JUN25 7.25 P 0.22 0.22 0.22 0.22 +0.02 31 9 669 +9
27JUN25 7.50 P 0.00 0.00 0.00 0.30 +0.02 30 0 652 0
27JUN25 7.75 P 0.00 0.00 0.00 0.41 +0.03 31 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.53 +0.03 31 0 11 0
27JUN25 8.25 P 0.00 0.00 0.00 0.67 +0.03 31 0 119 0
27JUN25 8.50 P 0.00 0.00 0.00 0.84 +0.04 31 0 20 0
27JUN25 8.75 P 0.00 0.00 0.00 0.99 +0.04 30 0 10 0
27JUN25 9.00 P 0.00 0.00 0.00 1.18 +0.04 30 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.38 +0.04 30 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.59 +0.04 29 0 6 0
27JUN25 9.75 P 0.00 0.00 0.00 1.82 +0.05 30 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.05 +0.05 29 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 3.04 +0.05 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.54 +0.05 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.04 +0.05 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.54 +0.05 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 5.04 +0.05 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.54 +0.05 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 6.04 +0.05 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.54 +0.05 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 7.04 +0.05 0 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 15 0
29SEP25 6.25 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP25 6.50 P 0.19 0.19 0.19 0.16 +0.01 29 15 15 +15
29SEP25 6.75 P 0.00 0.00 0.00 0.23 +0.01 29 0 63 0
29SEP25 7.00 P 0.00 0.00 0.00 0.30 +0.01 29 0 3 0
29SEP25 7.25 P 0.44 0.44 0.44 0.40 +0.02 29 15 62 +15
29SEP25 7.50 P 0.00 0.00 0.00 0.51 +0.02 30 0 85 0
29SEP25 7.75 P 0.00 0.00 0.00 0.63 +0.02 30 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.74 0.00 28 0 6 0
29SEP25 8.25 P 0.00 0.00 0.00 0.89 +0.02 28 0 5 0
29SEP25 8.50 P 0.00 0.00 0.00 1.06 +0.04 29 0 3 0
29SEP25 8.75 P 0.00 0.00 0.00 1.23 +0.03 29 0 117 0
29SEP25 9.00 P 0.00 0.00 0.00 1.42 +0.04 29 0 61 0
29SEP25 9.25 P 0.00 0.00 0.00 1.61 +0.04 29 0 260 0
29SEP25 9.50 P 0.00 0.00 0.00 1.81 +0.04 28 0 122 0
29SEP25 9.75 P 0.00 0.00 0.00 2.02 +0.04 28 0 23 0
29SEP25 10.00 P 0.00 0.00 0.00 2.24 +0.04 29 0 235 0
29SEP25 10.50 P 0.00 0.00 0.00 2.69 +0.04 28 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.16 +0.05 29 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.64 +0.05 29 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 4.12 +0.05 29 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.61 +0.05 30 0 15 0
29SEP25 13.00 P 0.00 0.00 0.00 5.10 +0.05 31 0 15 0
29SEP25 13.50 P 0.00 0.00 0.00 5.59 +0.05 30 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.08 +0.05 27 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.57 +0.05 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 7.07 +0.05 35 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.23 0.00 28 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.39 +0.02 29 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.59 +0.01 29 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.71 +0.02 29 0 0 0
30DEC25 8.00 P 0.95 0.95 0.92 0.85 +0.02 29 30 30 +30
30DEC25 8.25 P 0.00 0.00 0.00 1.00 +0.03 29 0 20 0
30DEC25 8.50 P 0.00 0.00 0.00 1.15 +0.02 29 0 81 0
30DEC25 8.75 P 0.00 0.00 0.00 1.32 +0.03 29 0 120 0
30DEC25 9.00 P 0.00 0.00 0.00 1.50 +0.03 29 0 40 0
30DEC25 9.25 P 0.00 0.00 0.00 1.69 +0.04 29 0 120 0
30DEC25 9.50 P 0.00 0.00 0.00 1.88 +0.03 29 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.09 +0.04 29 0 50 0
30DEC25 10.00 P 0.00 0.00 0.00 2.30 +0.04 29 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.73 +0.04 28 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.19 +0.05 29 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.66 +0.05 29 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.13 +0.05 28 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.62 +0.05 30 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.10 +0.05 28 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.59 +0.05 28 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.08 +0.05 26 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.57 +0.05 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.56 +0.01 29 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.68 +0.02 29 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.93 +0.02 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.08 +0.03 29 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.23 +0.03 29 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.39 +0.03 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.57 +0.03 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.75 +0.03 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.94 +0.03 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.14 +0.04 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.35 +0.04 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.77 +0.04 29 0 0 0
TOTAL PUT 742 12,403 +638
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$ 1.16
28MAR25 0.15 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 0.61 +0.02 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
28MAR25 0.75 C 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 0.36 +0.02 0 0 400 0
28MAR25 0.85 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.27 +0.02 75 0 0 0
28MAR25 0.95 C 0.00 0.00 0.00 0.22 +0.01 62 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.18 +0.01 65 0 10 0
28MAR25 1.05 C 0.00 0.00 0.00 0.14 +0.01 63 0 16 0
28MAR25 1.10 C 0.00 0.00 0.00 0.11 +0.01 65 0 7 0
28MAR25 1.15 C 0.00 0.00 0.00 0.08 0.00 63 0 105 0
28MAR25 1.20 C 0.00 0.00 0.00 0.06 0.00 65 0 119 0
28MAR25 1.25 C 0.00 0.00 0.00 0.04 0.00 62 0 142 0
28MAR25 1.30 C 0.00 0.00 0.00 0.03 0.00 65 0 405 0
28MAR25 1.35 C 0.00 0.00 0.00 0.02 0.00 65 0 96 0
28MAR25 1.40 C 0.00 0.00 0.00 0.01 0.00 59 0 51 0
28MAR25 1.45 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
28MAR25 1.50 C 0.00 0.00 0.00 0.01 0.00 74 0 86 0
28MAR25 1.55 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
28MAR25 1.60 C 0.00 0.00 0.00 0.01 0.00 88 0 120 0
28MAR25 1.65 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
28MAR25 1.70 C 0.00 0.00 0.00 0.01 0.00 100 0 4 0
28MAR25 1.75 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
28MAR25 1.80 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 0.01 0.00 147 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 0.00 168 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.01 0.00 175 0 4 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 187 0 6 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29APR25 0.60 C 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
29APR25 0.65 C 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
29APR25 0.70 C 0.00 0.00 0.00 0.47 +0.02 80 0 0 0
29APR25 0.75 C 0.00 0.00 0.00 0.42 +0.02 70 0 0 0
29APR25 0.80 C 0.00 0.00 0.00 0.37 +0.02 60 0 0 0
29APR25 0.85 C 0.00 0.00 0.00 0.32 +0.01 51 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.28 +0.02 58 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.24 +0.01 59 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.20 +0.01 57 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.17 +0.01 59 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.14 +0.01 59 0 15 0
29APR25 1.15 C 0.00 0.00 0.00 0.12 +0.01 62 0 76 0
29APR25 1.20 C 0.00 0.00 0.00 0.10 +0.01 63 0 186 0
29APR25 1.25 C 0.00 0.00 0.00 0.08 +0.01 62 0 15 0
29APR25 1.30 C 0.00 0.00 0.00 0.06 0.00 60 0 190 0
29APR25 1.35 C 0.00 0.00 0.00 0.05 0.00 61 0 30 0
29APR25 1.40 C 0.00 0.00 0.00 0.04 0.00 62 0 60 0
29APR25 1.45 C 0.00 0.00 0.00 0.03 0.00 61 0 30 0
29APR25 1.50 C 0.00 0.00 0.00 0.02 0.00 58 0 4 0
29APR25 1.55 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29APR25 1.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 1.65 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 1.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 1.75 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29MAY25 0.70 C 0.00 0.00 0.00 0.47 +0.02 58 0 0 0
29MAY25 0.75 C 0.00 0.00 0.00 0.42 +0.02 50 0 0 0
29MAY25 0.80 C 0.00 0.00 0.00 0.38 +0.02 60 0 0 0
29MAY25 0.85 C 0.00 0.00 0.00 0.33 +0.01 52 0 0 0
29MAY25 0.90 C 0.00 0.00 0.00 0.29 +0.01 54 0 0 0
29MAY25 0.95 C 0.00 0.00 0.00 0.25 +0.01 53 0 0 0
29MAY25 1.00 C 0.00 0.00 0.00 0.22 +0.01 56 0 1 0
29MAY25 1.05 C 0.00 0.00 0.00 0.18 0.00 52 0 0 0
29MAY25 1.10 C 0.00 0.00 0.00 0.16 +0.01 56 0 0 0
29MAY25 1.15 C 0.00 0.00 0.00 0.14 +0.01 58 0 253 0
29MAY25 1.20 C 0.00 0.00 0.00 0.11 0.00 54 0 442 0
29MAY25 1.25 C 0.00 0.00 0.00 0.10 +0.01 58 0 220 0
29MAY25 1.30 C 0.00 0.00 0.00 0.08 +0.01 57 0 27 0
29MAY25 1.35 C 0.00 0.00 0.00 0.07 +0.01 59 0 9 0
29MAY25 1.40 C 0.00 0.00 0.00 0.06 +0.01 60 0 25 0
29MAY25 1.45 C 0.00 0.00 0.00 0.05 +0.01 60 0 20 0
29MAY25 1.50 C 0.00 0.00 0.00 0.04 +0.01 59 0 20 0
29MAY25 1.55 C 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29MAY25 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 0.15 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
27JUN25 0.40 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.72 +0.02 98 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.67 +0.02 86 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 0.62 +0.02 75 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 0.57 +0.02 64 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 0.52 +0.02 55 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 0.47 +0.02 46 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 0.42 +0.01 37 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 0.38 +0.02 52 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.34 +0.02 54 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.30 +0.02 54 0 48 0
27JUN25 0.95 C 0.00 0.00 0.00 0.26 +0.01 52 0 44 0
27JUN25 1.00 C 0.00 0.00 0.00 0.23 +0.01 55 0 6 0
27JUN25 1.05 C 0.00 0.00 0.00 0.20 +0.01 55 0 0 0
27JUN25 1.10 C 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
27JUN25 1.15 C 0.00 0.00 0.00 0.15 +0.01 56 0 30 0
27JUN25 1.20 C 0.00 0.00 0.00 0.12 0.00 52 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
27JUN25 1.30 C 0.00 0.00 0.00 0.09 +0.01 54 0 35 0
27JUN25 1.35 C 0.00 0.00 0.00 0.07 0.00 52 0 25 0
27JUN25 1.40 C 0.00 0.00 0.00 0.06 0.00 53 0 15 0
27JUN25 1.45 C 0.00 0.00 0.00 0.05 0.00 53 0 1 0
27JUN25 1.50 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.72 +0.02 85 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.67 +0.02 74 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 0.62 +0.02 64 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 0.57 +0.02 56 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 0.52 +0.02 48 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 0.48 +0.02 57 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 0.43 +0.02 51 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.39 +0.02 52 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 0.35 +0.02 51 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 0.32 +0.02 54 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.28 +0.01 51 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.23 +0.02 54 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.20 +0.01 52 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
29SEP25 1.20 C 0.00 0.00 0.00 0.16 +0.01 53 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.14 +0.01 52 0 0 0
29SEP25 1.30 C 0.00 0.00 0.00 0.13 +0.02 54 0 15 0
29SEP25 1.35 C 0.00 0.00 0.00 0.11 +0.01 52 0 10 0
29SEP25 1.40 C 0.00 0.00 0.00 0.10 +0.01 53 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.08 +0.01 54 0 1 0
29SEP25 1.55 C 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 0.06 +0.01 53 0 15 0
29SEP25 1.65 C 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 0.04 +0.01 50 0 30 0
29SEP25 1.75 C 0.00 0.00 0.00 0.03 +0.01 48 0 27 0
29SEP25 1.80 C 0.00 0.00 0.00 0.02 +0.01 45 0 15 0
29SEP25 1.85 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP25 2.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30DEC25 0.60 C 0.00 0.00 0.00 0.57 +0.02 49 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.48 +0.02 49 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.44 +0.02 50 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.40 +0.01 49 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.33 +0.01 49 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.30 +0.01 49 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.28 +0.02 51 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.25 +0.01 50 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.23 +0.01 51 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.19 +0.01 51 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.15 0.00 49 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.13 +0.01 51 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
30DEC25 1.55 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.06 0.00 47 0 94 0
30DEC25 1.75 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.04 0.00 44 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.49 +0.02 49 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.45 +0.01 48 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.42 +0.02 50 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.39 +0.02 51 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.36 +0.02 51 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.33 +0.01 50 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.30 +0.01 49 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.26 +0.01 50 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.24 +0.01 50 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.22 +0.01 50 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.18 0.00 49 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.15 0.00 48 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.14 0.00 49 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
TOTAL CALL 0 3,833 0
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 502 0 0 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 429 0 0 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 138 0 22 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 34 0
28MAR25 1.05 P 0.00 0.00 0.00 0.02 -0.01 54 0 128 0
28MAR25 1.10 P 0.04 0.04 0.04 0.04 -0.01 58 9 227 0
28MAR25 1.15 P 0.06 0.06 0.06 0.06 -0.02 57 2 143 +2
28MAR25 1.20 P 0.00 0.00 0.00 0.09 -0.02 59 0 26 0
28MAR25 1.25 P 0.00 0.00 0.00 0.13 -0.01 65 0 30 0
28MAR25 1.30 P 0.00 0.00 0.00 0.17 -0.01 68 0 20 0
28MAR25 1.35 P 0.00 0.00 0.00 0.20 -0.03 55 0 25 0
28MAR25 1.40 P 0.00 0.00 0.00 0.25 -0.02 64 0 92 0
28MAR25 1.45 P 0.00 0.00 0.00 0.29 -0.03 0 0 0 0
28MAR25 1.50 P 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
28MAR25 1.55 P 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
28MAR25 1.60 P 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
29APR25 0.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR25 0.65 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR25 0.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR25 0.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR25 0.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.02 -0.01 54 0 10 0
29APR25 1.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 4 0
29APR25 1.05 P 0.00 0.00 0.00 0.05 0.00 56 0 17 0
29APR25 1.10 P 0.07 0.07 0.07 0.07 -0.01 57 50 87 +50
29APR25 1.15 P 0.00 0.00 0.00 0.09 -0.01 54 0 100 0
29APR25 1.20 P 0.00 0.00 0.00 0.12 -0.01 56 0 34 0
29APR25 1.25 P 0.00 0.00 0.00 0.15 -0.02 55 0 34 0
29APR25 1.30 P 0.00 0.00 0.00 0.19 -0.01 58 0 60 0
29APR25 1.35 P 0.00 0.00 0.00 0.23 -0.01 59 0 40 0
29APR25 1.40 P 0.00 0.00 0.00 0.27 -0.01 60 0 0 0
29APR25 1.45 P 0.00 0.00 0.00 0.31 -0.02 58 0 0 0
29APR25 1.50 P 0.00 0.00 0.00 0.35 -0.02 54 0 0 0
29APR25 1.55 P 0.00 0.00 0.00 0.40 -0.02 59 0 0 0
29APR25 1.60 P 0.00 0.00 0.00 0.45 -0.01 63 0 0 0
29APR25 1.65 P 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29APR25 1.70 P 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
29APR25 1.75 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
29MAY25 0.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY25 0.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29MAY25 0.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 0.85 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29MAY25 0.90 P 0.00 0.00 0.00 0.03 +0.01 60 0 5 0
29MAY25 0.95 P 0.02 0.02 0.02 0.04 0.00 58 10 15 +10
29MAY25 1.00 P 0.00 0.00 0.00 0.05 0.00 55 0 10 0
29MAY25 1.05 P 0.00 0.00 0.00 0.06 -0.01 51 0 20 0
29MAY25 1.10 P 0.00 0.00 0.00 0.08 -0.01 51 0 600 0
29MAY25 1.15 P 0.00 0.00 0.00 0.11 -0.01 54 0 250 0
29MAY25 1.20 P 0.00 0.00 0.00 0.14 -0.01 54 0 440 0
29MAY25 1.25 P 0.00 0.00 0.00 0.17 -0.01 54 0 200 0
29MAY25 1.30 P 0.00 0.00 0.00 0.21 -0.01 57 0 6 0
29MAY25 1.35 P 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
29MAY25 1.40 P 0.00 0.00 0.00 0.28 -0.02 55 0 0 0
29MAY25 1.45 P 0.00 0.00 0.00 0.32 -0.02 54 0 0 0
29MAY25 1.50 P 0.00 0.00 0.00 0.36 -0.02 53 0 0 0
29MAY25 1.55 P 0.00 0.00 0.00 0.41 -0.02 57 0 0 0
29MAY25 1.60 P 0.00 0.00 0.00 0.45 -0.02 53 0 0 0
29MAY25 1.65 P 0.00 0.00 0.00 0.50 -0.02 56 0 0 0
29MAY25 1.70 P 0.00 0.00 0.00 0.55 -0.01 60 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
27JUN25 0.25 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27JUN25 0.30 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27JUN25 0.35 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27JUN25 0.40 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27JUN25 0.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.02 -0.01 49 0 16 0
27JUN25 0.90 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.05 0.00 52 0 11 0
27JUN25 1.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 10 0
27JUN25 1.05 P 0.00 0.00 0.00 0.08 -0.01 48 0 5 0
27JUN25 1.10 P 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
27JUN25 1.15 P 0.00 0.00 0.00 0.13 -0.01 48 0 1 0
27JUN25 1.20 P 0.00 0.00 0.00 0.16 -0.02 48 0 1 0
27JUN25 1.25 P 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
27JUN25 1.30 P 0.00 0.00 0.00 0.23 -0.02 49 0 8 0
27JUN25 1.35 P 0.00 0.00 0.00 0.27 -0.02 50 0 0 0
27JUN25 1.40 P 0.00 0.00 0.00 0.31 -0.02 51 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.35 -0.02 50 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.39 -0.02 49 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.44 -0.02 53 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.48 -0.02 50 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.53 -0.02 54 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.57 -0.02 49 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.62 -0.02 52 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.67 -0.02 55 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.71 -0.02 45 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.76 -0.02 48 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.81 -0.02 51 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.86 -0.02 54 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.96 -0.02 60 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 1.25 -0.02 48 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 1.35 -0.02 59 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 1.45 -0.02 66 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.55 -0.02 72 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP25 0.20 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP25 0.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP25 0.30 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP25 0.35 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP25 0.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP25 0.45 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP25 0.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP25 0.70 P 0.00 0.00 0.00 0.02 0.00 54 0 6 0
29SEP25 0.75 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.07 0.00 54 0 6 0
29SEP25 0.95 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29SEP25 1.00 P 0.10 0.10 0.10 0.11 0.00 54 20 20 +20
29SEP25 1.05 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.16 0.00 54 0 0 0
29SEP25 1.15 P 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
29SEP25 1.20 P 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
29SEP25 1.25 P 0.00 0.00 0.00 0.25 0.00 54 0 0 0
29SEP25 1.30 P 0.00 0.00 0.00 0.28 -0.01 53 0 0 0
29SEP25 1.35 P 0.00 0.00 0.00 0.32 0.00 54 0 0 0
29SEP25 1.40 P 0.00 0.00 0.00 0.35 -0.01 52 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.39 -0.01 53 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.43 -0.01 53 0 0 0
29SEP25 1.55 P 0.00 0.00 0.00 0.47 -0.01 53 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.51 -0.01 52 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.56 -0.01 55 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.60 -0.01 54 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.64 -0.02 52 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.69 -0.01 54 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.73 -0.02 51 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.78 -0.01 53 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.83 -0.01 56 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.87 -0.02 51 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.97 -0.01 56 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 1.06 -0.02 51 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 1.16 -0.02 55 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 1.26 -0.01 59 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 1.35 -0.02 47 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 1.45 -0.02 53 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.55 -0.02 57 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.65 -0.01 61 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30DEC25 0.70 P 0.00 0.00 0.00 0.03 0.00 52 0 4 0
30DEC25 0.75 P 0.00 0.00 0.00 0.04 0.00 51 0 20 0
30DEC25 0.80 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.10 -0.01 49 0 6 0
30DEC25 1.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
30DEC25 1.05 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.17 -0.01 49 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
30DEC25 1.25 P 0.00 0.00 0.00 0.26 -0.02 49 0 0 0
30DEC25 1.30 P 0.00 0.00 0.00 0.30 -0.01 51 0 0 0
30DEC25 1.35 P 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
30DEC25 1.40 P 0.00 0.00 0.00 0.37 -0.01 50 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.41 -0.01 51 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.44 -0.02 49 0 0 0
30DEC25 1.55 P 0.00 0.00 0.00 0.48 -0.02 49 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.53 -0.01 51 0 0 0
30DEC25 1.65 P 0.00 0.00 0.00 0.57 -0.01 51 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.61 -0.02 50 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.65 -0.02 49 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.70 -0.01 51 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.74 -0.02 49 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30MAR26 0.75 P 0.05 0.05 0.05 0.05 0.00 49 10 10 +10
30MAR26 0.80 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
30MAR26 1.25 P 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
30MAR26 1.30 P 0.00 0.00 0.00 0.32 -0.01 50 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.35 -0.01 49 0 0 0
30MAR26 1.40 P 0.00 0.00 0.00 0.39 -0.01 50 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.46 -0.02 49 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.50 -0.02 49 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.54 -0.02 49 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.58 -0.02 49 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.62 -0.02 48 0 0 0
TOTAL PUT 101 2,969 +92
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$ 2.48
28MAR25 1.70 C 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 0.49 +0.03 50 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 0.38 +0.01 0 0 2 0
28MAR25 2.20 C 0.00 0.00 0.00 0.29 +0.02 30 0 6 0
28MAR25 2.30 C 0.19 0.19 0.19 0.19 +0.02 21 3 15 0
28MAR25 2.40 C 0.00 0.00 0.00 0.12 +0.02 28 0 40 0
28MAR25 2.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 71 0
28MAR25 2.60 C 0.02 0.02 0.02 0.02 0.00 23 219 508 +148
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 27 0 237 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 35 0 183 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 43 0 132 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 182 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 785 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 520 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 476 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 555 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 78 0 267 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 84 0 80 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR25 1.75 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
29APR25 1.80 C 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29APR25 1.85 C 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
29APR25 1.90 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
29APR25 1.95 C 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
29APR25 2.00 C 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 0.29 +0.01 0 0 51 0
29APR25 2.30 C 0.00 0.00 0.00 0.21 +0.01 20 0 55 0
29APR25 2.40 C 0.00 0.00 0.00 0.15 +0.01 25 0 120 0
29APR25 2.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 177 0
29APR25 2.60 C 0.05 0.05 0.04 0.04 -0.01 20 112 248 +75
29APR25 2.70 C 0.00 0.00 0.00 0.03 -0.01 25 0 130 0
29APR25 2.80 C 0.00 0.00 0.00 0.01 -0.01 22 0 43 0
29APR25 2.90 C 0.00 0.00 0.00 0.01 0.00 27 0 24 0
29APR25 3.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29APR25 3.10 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29APR25 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR25 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.75 +0.03 38 0 0 0
29MAY25 1.80 C 0.00 0.00 0.00 0.70 +0.03 34 0 0 0
29MAY25 1.85 C 0.00 0.00 0.00 0.65 +0.03 31 0 0 0
29MAY25 1.90 C 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 0.55 +0.03 25 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 0.50 +0.02 21 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 0.40 +0.01 15 0 15 0
29MAY25 2.20 C 0.00 0.00 0.00 0.32 +0.03 24 0 30 0
29MAY25 2.30 C 0.00 0.00 0.00 0.25 +0.02 27 0 32 0
29MAY25 2.40 C 0.00 0.00 0.00 0.18 +0.02 26 0 18 0
29MAY25 2.50 C 0.12 0.12 0.12 0.13 +0.02 26 1 32 +1
29MAY25 2.60 C 0.08 0.08 0.08 0.09 +0.01 27 6 24 +6
29MAY25 2.70 C 0.00 0.00 0.00 0.06 0.00 27 0 30 0
29MAY25 2.80 C 0.00 0.00 0.00 0.04 0.00 27 0 50 0
29MAY25 2.90 C 0.02 0.02 0.02 0.03 +0.01 29 4 2 -2
29MAY25 3.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29MAY25 3.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 0.75 +0.03 36 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.70 +0.03 33 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.65 +0.03 29 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.60 +0.03 26 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.55 +0.03 22 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 0.50 +0.02 18 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.18 +0.02 25 0 60 0
27JUN25 2.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.09 +0.01 26 0 30 0
27JUN25 2.70 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.04 0.00 27 0 4 0
27JUN25 2.90 C 0.00 0.00 0.00 0.03 +0.01 28 0 30 0
27JUN25 3.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
27JUN25 3.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
27JUN25 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
27JUN25 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27JUN25 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
27JUN25 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
27JUN25 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27JUN25 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
27JUN25 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
27JUN25 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 0.75 +0.03 32 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.70 +0.03 29 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 0.65 +0.03 26 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.60 +0.03 23 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.55 +0.02 20 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.12 +0.01 25 0 260 0
29SEP25 2.70 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.07 +0.01 26 0 3 0
29SEP25 2.90 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29SEP25 3.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.01 0.00 29 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 32 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 35 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.75 +0.03 28 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.70 +0.03 26 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.65 +0.03 23 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.60 +0.02 20 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.56 +0.03 25 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.36 +0.02 25 0 20 0
30DEC25 2.30 C 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 2 0
30DEC25 2.60 C 0.00 0.00 0.00 0.16 +0.01 25 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 0.13 +0.01 25 0 10 0
30DEC25 2.80 C 0.11 0.11 0.11 0.10 0.00 25 20 153 +20
30DEC25 2.90 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.05 0.00 25 0 41 0
30DEC25 3.20 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.75 +0.03 25 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.70 +0.03 23 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.66 +0.03 26 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.57 +0.03 25 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.53 +0.03 25 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.45 +0.02 24 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 365 6,288 +248
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0.00 0.00 0.03 -0.01 26 0 552 0
28MAR25 2.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 514 0
28MAR25 2.60 P 0.00 0.00 0.00 0.15 -0.02 31 0 676 0
28MAR25 2.70 P 0.00 0.00 0.00 0.23 -0.03 30 0 91 0
28MAR25 2.80 P 0.00 0.00 0.00 0.32 -0.03 0 0 33 0
28MAR25 2.90 P 0.00 0.00 0.00 0.42 -0.03 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
29APR25 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
29APR25 2.30 P 0.00 0.00 0.00 0.03 -0.01 26 0 98 0
29APR25 2.40 P 0.00 0.00 0.00 0.05 -0.02 23 0 192 0
29APR25 2.50 P 0.00 0.00 0.00 0.10 -0.03 24 0 130 0
29APR25 2.60 P 0.00 0.00 0.00 0.16 -0.03 24 0 496 0
29APR25 2.70 P 0.00 0.00 0.00 0.24 -0.03 25 0 156 0
29APR25 2.80 P 0.00 0.00 0.00 0.32 -0.04 0 0 30 0
29APR25 2.90 P 0.00 0.00 0.00 0.42 -0.03 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 1.22 -0.03 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 31 0 5 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29MAY25 2.20 P 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
29MAY25 2.30 P 0.00 0.00 0.00 0.06 +0.01 29 0 9 0
29MAY25 2.40 P 0.00 0.00 0.00 0.08 -0.01 26 0 41 0
29MAY25 2.50 P 0.00 0.00 0.00 0.14 -0.01 29 0 41 0
29MAY25 2.60 P 0.00 0.00 0.00 0.20 -0.01 29 0 36 0
29MAY25 2.70 P 0.00 0.00 0.00 0.27 -0.02 29 0 15 0
29MAY25 2.80 P 0.00 0.00 0.00 0.34 -0.02 27 0 30 0
29MAY25 2.90 P 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 1.02 -0.03 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 33 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 28 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.03 -0.01 25 0 1 0
27JUN25 2.20 P 0.00 0.00 0.00 0.05 -0.02 24 0 36 0
27JUN25 2.30 P 0.08 0.08 0.08 0.08 -0.02 23 1 21 +1
27JUN25 2.40 P 0.00 0.00 0.00 0.13 -0.01 24 0 51 0
27JUN25 2.50 P 0.00 0.00 0.00 0.19 -0.01 24 0 30 0
27JUN25 2.60 P 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.33 -0.02 22 0 20 0
27JUN25 2.80 P 0.00 0.00 0.00 0.42 -0.03 23 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.51 -0.03 23 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.70 -0.03 22 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.80 -0.03 25 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.90 -0.03 29 0 1 0
27JUN25 3.40 P 0.00 0.00 0.00 1.00 -0.02 32 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 1.59 -0.03 36 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 1.69 -0.03 41 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 1.79 -0.03 44 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.89 -0.03 48 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.99 -0.02 51 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.09 -0.01 26 0 1 0
29SEP25 2.30 P 0.00 0.00 0.00 0.13 -0.01 26 0 2 0
29SEP25 2.40 P 0.00 0.00 0.00 0.17 -0.02 24 0 5 0
29SEP25 2.50 P 0.00 0.00 0.00 0.22 -0.02 23 0 11 0
29SEP25 2.60 P 0.00 0.00 0.00 0.30 -0.01 26 0 13 0
29SEP25 2.70 P 0.00 0.00 0.00 0.37 -0.02 25 0 3 0
29SEP25 2.80 P 0.00 0.00 0.00 0.45 -0.02 25 0 3 0
29SEP25 2.90 P 0.00 0.00 0.00 0.53 -0.03 25 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.62 -0.03 25 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.71 -0.03 24 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.81 -0.02 27 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.90 -0.03 24 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.00 -0.03 27 0 1 0
29SEP25 3.50 P 0.00 0.00 0.00 1.10 -0.02 29 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 1.49 -0.03 24 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 1.59 -0.03 30 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 1.69 -0.03 34 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.79 -0.03 36 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.89 -0.03 39 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 40 0
30DEC25 2.10 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.11 -0.01 25 0 2 0
30DEC25 2.30 P 0.00 0.00 0.00 0.15 -0.02 25 0 2 0
30DEC25 2.40 P 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.39 -0.02 25 0 244 0
30DEC25 2.80 P 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.54 -0.03 24 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.72 -0.03 25 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.81 -0.03 24 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.90 -0.03 22 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.00 -0.03 24 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.10 -0.03 27 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.40 -0.03 24 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.47 -0.03 24 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.55 -0.03 24 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.64 -0.03 25 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.72 -0.03 23 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.81 -0.03 23 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.91 -0.03 25 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.00 -0.03 23 0 0 0
TOTAL PUT 1 3,884 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 81.25
28MAR25 44.00 C 0.00 0.00 0.00 37.36 +1.74 0 0 30 0
28MAR25 45.00 C 0.00 0.00 0.00 36.36 +1.74 0 0 8 0
28MAR25 46.00 C 0.00 0.00 0.00 35.37 +1.75 75 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 34.37 +1.75 66 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 33.37 +1.74 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 32.37 +1.74 0 0 0 0
28MAR25 50.00 C 31.47 31.47 31.47 31.38 +1.75 64 1 1 -1
28MAR25 52.50 C 0.00 0.00 0.00 28.88 +1.74 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 26.39 +1.75 48 0 1 0
28MAR25 57.50 C 0.00 0.00 0.00 23.90 +1.75 48 0 1 0
28MAR25 60.00 C 0.00 0.00 0.00 21.40 +1.74 0 0 283 0
28MAR25 62.50 C 0.00 0.00 0.00 18.91 +1.75 35 0 137 0
28MAR25 65.00 C 0.00 0.00 0.00 16.42 +1.75 33 0 121 0
28MAR25 67.50 C 0.00 0.00 0.00 13.93 +1.75 29 0 1,085 0
28MAR25 70.00 C 0.00 0.00 0.00 11.69 +1.71 41 0 1,334 0
28MAR25 72.50 C 8.42 9.17 8.42 9.17 +1.75 33 281 2,626 -52
28MAR25 75.00 C 6.15 6.58 6.15 6.75 +1.76 27 329 2,655 -128
28MAR25 77.50 C 4.00 4.32 3.81 4.60 +1.66 25 422 4,708 -365
28MAR25 80.00 C 1.70 2.47 1.70 2.53 +0.98 21 944 6,008 -316
28MAR25 82.50 C 0.90 1.35 0.90 1.28 +0.52 21 1,159 3,721 -150
28MAR25 85.00 C 0.51 0.70 0.51 0.61 +0.26 22 1,646 5,889 -142
28MAR25 87.50 C 0.32 0.38 0.28 0.29 +0.13 23 499 1,116 +50
28MAR25 90.00 C 0.20 0.20 0.19 0.13 +0.05 25 196 1,559 +158
28MAR25 92.50 C 0.12 0.12 0.11 0.07 +0.03 27 52 885 +30
28MAR25 95.00 C 0.07 0.07 0.06 0.03 +0.01 27 59 792 +48
28MAR25 97.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 661 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 652 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 240 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 319 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 130 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 238 0
29APR25 48.00 C 0.00 0.00 0.00 33.54 +1.75 40 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 32.55 +1.75 44 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 31.55 +1.74 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 29.07 +1.75 38 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 26.58 +1.74 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 24.10 +1.75 30 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 21.61 +1.74 0 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 19.13 +1.75 23 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 16.64 +1.74 0 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 14.16 +1.74 17 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 11.69 +1.42 17 0 0 0
29APR25 72.50 C 9.22 9.22 9.22 9.49 +1.65 23 4 680 -4
29APR25 75.00 C 6.67 7.07 6.16 7.03 +1.40 18 8 459 +2
29APR25 77.50 C 4.85 4.95 4.83 5.08 +1.31 19 12 2,896 0
29APR25 80.00 C 3.22 3.30 3.22 3.39 +1.05 19 3 3,125 -2
29APR25 82.50 C 1.60 1.95 1.60 2.11 +0.67 19 4 1,040 -4
29APR25 85.00 C 1.26 1.40 1.15 1.34 +0.47 20 210 651 -115
29APR25 87.50 C 0.70 0.90 0.68 0.84 +0.31 21 99 406 -7
29APR25 90.00 C 0.56 0.56 0.56 0.53 +0.21 22 1 225 +1
29APR25 92.50 C 0.39 0.40 0.39 0.34 +0.14 23 26 349 0
29APR25 95.00 C 0.25 0.28 0.25 0.22 +0.09 24 190 393 -120
29APR25 97.50 C 0.00 0.00 0.00 0.15 +0.07 26 0 347 0
29APR25 100.00 C 0.00 0.00 0.00 0.10 +0.04 27 0 112 0
29APR25 102.50 C 0.00 0.00 0.00 0.07 +0.03 28 0 5 0
29APR25 105.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 17 0
29APR25 107.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 85 0
29MAY25 48.00 C 0.00 0.00 0.00 33.70 +1.75 36 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 32.71 +1.75 35 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 31.71 +1.74 0 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 29.24 +1.75 29 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 26.76 +1.74 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 24.28 +1.74 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 21.81 +1.75 21 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 19.33 +1.74 0 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 16.85 +1.74 0 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 14.38 +1.72 13 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 11.91 +1.35 13 0 464 0
29MAY25 72.50 C 0.00 0.00 0.00 9.63 +1.42 17 0 526 0
29MAY25 75.00 C 0.00 0.00 0.00 7.36 +1.40 16 0 495 0
29MAY25 77.50 C 5.22 5.30 5.22 5.45 +1.20 17 60 1,000 +60
29MAY25 80.00 C 3.39 3.77 3.39 3.78 +0.86 17 40 1,299 +21
29MAY25 82.50 C 2.39 2.39 2.39 2.72 +0.68 18 30 1,179 +30
29MAY25 85.00 C 1.82 1.84 1.82 1.99 +0.47 20 42 921 +8
29MAY25 87.50 C 1.09 1.28 1.09 1.47 +0.28 21 67 1,354 0
29MAY25 90.00 C 0.80 0.92 0.80 1.11 +0.14 23 35 350 +5
29MAY25 92.50 C 0.66 0.68 0.66 0.86 +0.05 24 32 269 0
29MAY25 95.00 C 0.00 0.00 0.00 0.69 -0.01 26 0 160 0
29MAY25 97.50 C 0.33 0.35 0.33 0.56 -0.06 27 40 208 +38
29MAY25 100.00 C 0.00 0.00 0.00 0.46 -0.10 29 0 20 0
29MAY25 102.50 C 0.00 0.00 0.00 0.39 -0.13 30 0 13 0
29MAY25 105.00 C 0.00 0.00 0.00 0.34 -0.15 32 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 0.30 -0.17 33 0 1 0
29MAY25 110.00 C 0.00 0.00 0.00 0.27 -0.18 35 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 0.25 -0.19 36 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 35.71 +1.74 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 34.72 +1.74 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 33.73 +1.74 0 0 1 0
27JUN25 49.00 C 0.00 0.00 0.00 32.74 +1.74 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 31.75 +1.74 0 0 1 0
27JUN25 52.50 C 0.00 0.00 0.00 29.28 +1.75 24 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 26.81 +1.75 28 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 24.33 +1.74 0 0 1 0
27JUN25 60.00 C 0.00 0.00 0.00 21.86 +1.75 22 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 19.38 +1.74 0 0 150 0
27JUN25 65.00 C 0.00 0.00 0.00 16.91 +1.75 16 0 317 0
27JUN25 67.50 C 0.00 0.00 0.00 14.44 +1.73 15 0 1,013 0
27JUN25 70.00 C 0.00 0.00 0.00 12.19 +1.63 21 0 2,373 0
27JUN25 72.50 C 0.00 0.00 0.00 9.89 +1.63 20 0 1,331 0
27JUN25 75.00 C 0.00 0.00 0.00 7.69 +1.54 19 0 1,883 0
27JUN25 77.50 C 0.00 0.00 0.00 5.67 +1.29 18 0 1,488 0
27JUN25 80.00 C 3.45 3.45 3.45 3.93 +0.96 17 1 1,984 +1
27JUN25 82.50 C 2.58 2.89 2.42 2.76 +0.69 18 97 3,404 +30
27JUN25 85.00 C 2.00 2.00 2.00 1.99 +0.47 19 1 1,112 0
27JUN25 87.50 C 1.24 1.26 1.24 1.47 +0.28 20 60 2,244 0
27JUN25 90.00 C 0.98 1.12 0.98 1.11 +0.14 22 9 557 +9
27JUN25 92.50 C 0.00 0.00 0.00 0.86 +0.05 23 0 1,001 0
27JUN25 95.00 C 0.00 0.00 0.00 0.69 -0.01 24 0 555 0
27JUN25 97.50 C 0.00 0.00 0.00 0.56 -0.06 26 0 142 0
27JUN25 100.00 C 0.38 0.38 0.38 0.46 -0.10 27 5 113 0
27JUN25 102.50 C 0.00 0.00 0.00 0.39 -0.13 28 0 330 0
27JUN25 105.00 C 0.23 0.23 0.23 0.34 -0.15 29 1 118 +1
27JUN25 107.50 C 0.00 0.00 0.00 0.30 -0.17 31 0 305 0
27JUN25 110.00 C 0.00 0.00 0.00 0.27 -0.18 32 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 0.25 -0.19 33 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 35.71 +1.74 0 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 34.72 +1.74 0 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 33.73 +1.74 0 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 32.74 +1.74 0 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 31.75 +1.74 0 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 29.28 +1.75 27 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 26.81 +1.75 26 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 24.33 +1.74 22 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 21.86 +1.75 21 0 1 0
29SEP25 62.50 C 19.30 19.45 19.30 19.45 +1.81 23 40 166 -40
29SEP25 65.00 C 0.00 0.00 0.00 16.98 +1.82 20 0 129 0
29SEP25 67.50 C 0.00 0.00 0.00 14.44 +1.72 14 0 121 0
29SEP25 70.00 C 0.00 0.00 0.00 12.19 +1.48 18 0 268 0
29SEP25 72.50 C 0.00 0.00 0.00 9.89 +1.45 17 0 1,637 0
29SEP25 75.00 C 0.00 0.00 0.00 7.87 +1.34 17 0 1,914 0
29SEP25 77.50 C 0.00 0.00 0.00 6.09 +1.01 17 0 563 0
29SEP25 80.00 C 0.00 0.00 0.00 4.86 +0.79 18 0 3,385 0
29SEP25 82.50 C 3.03 3.03 3.03 3.90 +0.61 19 3 547 +3
29SEP25 85.00 C 0.00 0.00 0.00 3.19 +0.53 20 0 1,450 0
29SEP25 87.50 C 0.00 0.00 0.00 2.64 +0.46 21 0 141 0
29SEP25 90.00 C 0.00 0.00 0.00 2.22 +0.41 22 0 392 0
29SEP25 92.50 C 0.00 0.00 0.00 1.90 +0.40 23 0 24 0
29SEP25 95.00 C 0.00 0.00 0.00 1.63 +0.34 24 0 55 0
29SEP25 97.50 C 0.84 0.84 0.84 1.44 +0.35 25 3 276 0
29SEP25 100.00 C 0.00 0.00 0.00 1.27 +0.32 26 0 161 0
29SEP25 102.50 C 0.00 0.00 0.00 1.14 +0.32 27 0 12 0
29SEP25 105.00 C 0.00 0.00 0.00 1.04 +0.31 28 0 533 0
29SEP25 107.50 C 0.00 0.00 0.00 0.94 +0.28 29 0 493 0
29SEP25 110.00 C 0.00 0.00 0.00 0.87 +0.29 30 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 0.82 +0.29 31 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 34.73 +1.75 28 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 33.74 +1.75 27 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 32.75 +1.75 26 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 31.76 +1.75 25 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 29.28 +1.74 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 26.81 +1.75 20 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 24.33 +1.74 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.86 +1.75 14 0 8 0
30DEC25 62.50 C 0.00 0.00 0.00 19.45 +1.81 19 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.98 +1.81 17 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 14.47 +1.70 13 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 12.25 +1.54 16 0 335 0
30DEC25 72.50 C 0.00 0.00 0.00 10.02 +1.50 15 0 34 0
30DEC25 75.00 C 0.00 0.00 0.00 8.03 +1.17 14 0 103 0
30DEC25 77.50 C 0.00 0.00 0.00 6.63 +0.98 16 0 277 0
30DEC25 80.00 C 4.40 4.40 4.40 5.50 +0.82 17 1 647 +1
30DEC25 82.50 C 3.48 3.48 3.48 4.59 +0.69 17 3 310 +3
30DEC25 85.00 C 0.00 0.00 0.00 3.84 +0.53 18 0 1,180 0
30DEC25 87.50 C 0.00 0.00 0.00 3.24 +0.40 19 0 386 0
30DEC25 90.00 C 0.00 0.00 0.00 2.79 +0.36 20 0 904 0
30DEC25 92.50 C 0.00 0.00 0.00 2.40 +0.25 21 0 33 0
30DEC25 95.00 C 0.00 0.00 0.00 2.09 +0.21 21 0 95 0
30DEC25 97.50 C 0.00 0.00 0.00 1.83 +0.14 22 0 140 0
30DEC25 100.00 C 0.00 0.00 0.00 1.64 +0.12 23 0 283 0
30DEC25 102.50 C 0.00 0.00 0.00 1.45 +0.07 24 0 24 0
30DEC25 105.00 C 0.00 0.00 0.00 1.32 +0.04 25 0 5 0
30DEC25 107.50 C 0.00 0.00 0.00 1.21 +0.03 25 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 1.13 0.00 26 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 1.05 -0.02 27 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.75 +1.75 27 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.76 +1.75 26 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.28 +1.74 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.81 +1.75 21 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.33 +1.74 18 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.86 +1.74 17 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.45 +1.81 17 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.98 +1.78 15 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.51 +1.60 12 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.37 +1.53 13 0 30 0
30MAR26 72.50 C 0.00 0.00 0.00 10.21 +1.30 13 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 8.64 +1.11 14 0 14 0
30MAR26 77.50 C 0.00 0.00 0.00 7.33 +0.95 15 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 6.24 +0.82 16 0 20 0
30MAR26 82.50 C 4.55 4.55 4.55 5.34 +0.70 16 2 18 0
30MAR26 85.00 C 0.00 0.00 0.00 4.57 +0.54 17 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 3.98 +0.48 18 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 3.48 +0.38 19 0 5 0
30MAR26 92.50 C 2.22 2.22 2.22 3.07 +0.32 20 11 11 +11
30MAR26 95.00 C 0.00 0.00 0.00 2.74 +0.26 20 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 2.46 +0.24 21 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 2.21 +0.15 22 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 2.04 +0.14 23 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 1.87 +0.12 24 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 1.72 +0.07 24 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.68 +0.07 25 0 0 0
TOTAL CALL 6,728 91,997 -936
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 51 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 153 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 390 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 245 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 777 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 987 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,037 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,926 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,806 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 3,992 0
28MAR25 70.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 3,668 0
28MAR25 72.50 P 0.04 0.04 0.03 0.07 +0.05 25 80 4,407 +80
28MAR25 75.00 P 0.11 0.11 0.08 0.20 +0.05 24 121 4,457 +31
28MAR25 77.50 P 0.45 0.46 0.26 0.50 -0.16 23 399 4,256 +21
28MAR25 80.00 P 1.50 1.50 0.88 1.13 -0.64 21 650 2,375 +26
28MAR25 82.50 P 2.84 2.98 2.20 2.24 -1.21 20 70 1,814 +54
28MAR25 85.00 P 4.20 4.20 4.20 4.08 -1.49 20 20 3,236 +20
28MAR25 87.50 P 0.00 0.00 0.00 6.27 -1.77 19 0 61 0
28MAR25 90.00 P 0.00 0.00 0.00 8.78 -1.72 25 0 5 0
28MAR25 92.50 P 0.00 0.00 0.00 11.25 -1.75 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 13.75 -1.75 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 16.25 -1.75 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 18.75 -1.75 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 21.25 -1.75 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 23.75 -1.75 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 26.25 -1.75 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 28.75 -1.75 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 31.25 -1.75 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 224 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 362 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 400 0
29APR25 70.00 P 0.00 0.00 0.00 0.02 -0.03 17 0 3,903 0
29APR25 72.50 P 0.12 0.12 0.10 0.08 -0.08 17 8 1,467 -6
29APR25 75.00 P 0.32 0.32 0.30 0.27 -0.22 17 14 2,611 +2
29APR25 77.50 P 0.80 0.91 0.65 0.73 -0.44 18 101 2,594 -31
29APR25 80.00 P 2.00 2.00 1.49 1.55 -0.71 18 32 2,132 +6
29APR25 82.50 P 3.15 3.55 2.86 2.83 -1.03 18 33 271 +9
29APR25 85.00 P 4.70 4.70 4.70 4.54 -1.32 19 30 257 0
29APR25 87.50 P 0.00 0.00 0.00 6.58 -1.46 20 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 8.85 -1.70 20 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 11.31 -1.69 23 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 13.76 -1.74 25 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 16.25 -1.75 0 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 18.75 -1.75 0 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 21.25 -1.75 0 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 23.75 -1.75 0 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 26.25 -1.75 0 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 28.75 -1.75 0 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 31.25 -1.75 0 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
29MAY25 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 180 0
29MAY25 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 180 0
29MAY25 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 274 0
29MAY25 67.50 P 0.00 0.00 0.00 0.01 -0.02 15 0 534 0
29MAY25 70.00 P 0.11 0.11 0.11 0.02 -0.08 14 90 711 0
29MAY25 72.50 P 0.28 0.28 0.20 0.08 -0.23 14 10 2,271 -7
29MAY25 75.00 P 0.73 0.73 0.53 0.34 -0.41 15 257 2,071 +236
29MAY25 77.50 P 1.30 1.32 1.07 0.95 -0.60 16 110 1,519 +43
29MAY25 80.00 P 2.36 2.36 2.03 2.01 -0.72 18 120 1,849 +116
29MAY25 82.50 P 3.85 3.85 3.51 3.48 -1.07 20 27 179 +4
29MAY25 85.00 P 5.31 5.31 5.31 5.21 -1.29 21 30 200 -30
29MAY25 87.50 P 7.85 7.85 7.85 7.23 -1.21 22 15 112 -15
29MAY25 90.00 P 0.00 0.00 0.00 9.32 -1.62 23 0 405 0
29MAY25 92.50 P 0.00 0.00 0.00 11.60 -1.71 25 0 278 0
29MAY25 95.00 P 0.00 0.00 0.00 13.96 -1.76 26 0 214 0
29MAY25 97.50 P 0.00 0.00 0.00 16.37 -1.79 28 0 184 0
29MAY25 100.00 P 0.00 0.00 0.00 18.81 -1.81 29 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 21.28 -1.82 31 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 23.76 -1.82 32 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 26.25 -1.81 0 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 28.75 -1.80 0 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 31.25 -1.79 0 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 94 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 136 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 566 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1,341 0
27JUN25 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 1,242 0
27JUN25 65.00 P 0.00 0.00 0.00 0.02 -0.02 15 0 1,584 0
27JUN25 67.50 P 0.00 0.00 0.00 0.08 -0.05 15 0 1,190 0
27JUN25 70.00 P 0.29 0.29 0.29 0.24 -0.13 16 7 3,067 0
27JUN25 72.50 P 0.62 0.62 0.62 0.57 -0.24 16 30 3,044 0
27JUN25 75.00 P 1.18 1.21 1.18 1.13 -0.44 16 2 3,010 -1
27JUN25 77.50 P 2.48 2.48 1.96 2.00 -0.68 16 28 1,593 +8
27JUN25 80.00 P 3.45 3.45 3.24 3.19 -0.92 16 28 2,306 -27
27JUN25 82.50 P 0.00 0.00 0.00 4.77 -1.17 17 0 790 0
27JUN25 85.00 P 6.93 6.93 6.79 6.67 -1.28 18 60 601 +60
27JUN25 87.50 P 0.00 0.00 0.00 8.68 -1.72 18 0 155 0
27JUN25 90.00 P 11.11 11.12 11.11 10.80 -1.88 17 90 227 +90
27JUN25 92.50 P 0.00 0.00 0.00 13.08 -1.95 17 0 25 0
27JUN25 95.00 P 0.00 0.00 0.00 15.40 -2.01 15 0 105 0
27JUN25 97.50 P 0.00 0.00 0.00 17.76 -2.06 0 0 30 0
27JUN25 100.00 P 0.00 0.00 0.00 20.14 -2.11 0 0 60 0
27JUN25 102.50 P 0.00 0.00 0.00 23.01 -1.68 27 0 90 0
27JUN25 105.00 P 0.00 0.00 0.00 25.45 -1.69 28 0 30 0
27JUN25 107.50 P 0.00 0.00 0.00 27.90 -1.69 29 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 30.35 -1.70 30 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 32.81 -1.70 31 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 32 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 165 0
29SEP25 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 61 0
29SEP25 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 243 0
29SEP25 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 265 0
29SEP25 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 601 0
29SEP25 62.50 P 0.20 0.20 0.20 0.02 -0.01 13 2 1,497 -2
29SEP25 65.00 P 0.00 0.00 0.00 0.07 -0.04 14 0 1,583 0
29SEP25 67.50 P 0.62 0.62 0.52 0.22 -0.13 15 2 1,080 -2
29SEP25 70.00 P 1.08 1.08 1.02 0.55 -0.27 15 3 2,326 +1
29SEP25 72.50 P 1.69 1.69 1.51 1.14 -0.46 16 21 2,552 -21
29SEP25 75.00 P 2.60 2.60 2.40 2.01 -0.67 17 241 3,094 +16
29SEP25 77.50 P 4.00 4.00 3.75 3.19 -0.88 18 15 900 0
29SEP25 80.00 P 0.00 0.00 0.00 4.63 -1.08 19 0 1,579 0
29SEP25 82.50 P 0.00 0.00 0.00 6.30 -1.25 20 0 605 0
29SEP25 85.00 P 0.00 0.00 0.00 8.20 -1.32 22 0 665 0
29SEP25 87.50 P 0.00 0.00 0.00 10.25 -1.04 23 0 270 0
29SEP25 90.00 P 0.00 0.00 0.00 12.05 -1.39 23 0 120 0
29SEP25 92.50 P 0.00 0.00 0.00 14.68 -0.98 26 0 90 0
29SEP25 95.00 P 0.00 0.00 0.00 16.99 -0.95 28 0 202 0
29SEP25 97.50 P 0.00 0.00 0.00 18.81 -1.45 26 0 90 0
29SEP25 100.00 P 0.00 0.00 0.00 21.14 -1.49 27 0 110 0
29SEP25 102.50 P 0.00 0.00 0.00 23.51 -1.49 27 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 25.90 -1.51 28 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 28.30 -1.53 29 0 76 0
29SEP25 110.00 P 0.00 0.00 0.00 30.72 -1.53 30 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 33.16 -1.53 32 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 75 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 281 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 21 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 50 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 642 0
30DEC25 62.50 P 0.22 0.22 0.22 0.03 -0.02 12 12 553 +12
30DEC25 65.00 P 0.00 0.00 0.00 0.10 -0.08 13 0 817 0
30DEC25 67.50 P 0.80 0.80 0.80 0.30 -0.17 14 70 1,161 -30
30DEC25 70.00 P 1.17 1.17 1.17 0.68 -0.31 14 4 598 -4
30DEC25 72.50 P 2.10 2.10 2.10 1.30 -0.48 15 1 842 -1
30DEC25 75.00 P 2.91 2.91 2.77 2.20 -0.67 16 196 723 +196
30DEC25 77.50 P 4.45 4.45 4.45 3.38 -0.85 17 2 448 0
30DEC25 80.00 P 0.00 0.00 0.00 4.81 -1.02 18 0 223 0
30DEC25 82.50 P 0.00 0.00 0.00 6.46 -1.16 19 0 20 0
30DEC25 85.00 P 0.00 0.00 0.00 8.30 -1.32 20 0 42 0
30DEC25 87.50 P 0.00 0.00 0.00 10.30 -1.44 21 0 96 0
30DEC25 90.00 P 0.00 0.00 0.00 12.08 -1.46 20 0 40 0
30DEC25 92.50 P 0.00 0.00 0.00 14.68 -1.10 23 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 16.99 -1.06 24 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 18.81 -1.58 23 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 21.14 -1.60 24 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 23.51 -1.61 25 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.90 -1.62 26 0 20 0
30DEC25 107.50 P 0.00 0.00 0.00 28.30 -1.63 27 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.72 -1.64 27 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.16 -1.63 28 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 -0.03 11 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.12 -0.09 12 0 8 0
30MAR26 67.50 P 0.84 0.84 0.84 0.33 -0.20 12 3 25 +3
30MAR26 70.00 P 0.00 0.00 0.00 0.74 -0.34 13 0 124 0
30MAR26 72.50 P 0.00 0.00 0.00 1.39 -0.51 14 0 143 0
30MAR26 75.00 P 0.00 0.00 0.00 2.32 -0.69 15 0 5 0
30MAR26 77.50 P 0.00 0.00 0.00 3.51 -0.86 16 0 13 0
30MAR26 80.00 P 0.00 0.00 0.00 4.95 -1.02 17 0 2 0
30MAR26 82.50 P 0.00 0.00 0.00 6.61 -1.16 18 0 3 0
30MAR26 85.00 P 9.70 9.70 9.05 8.44 -1.32 19 21 21 +21
30MAR26 87.50 P 0.00 0.00 0.00 10.45 -1.41 20 0 0 0
30MAR26 90.00 P 13.20 13.20 13.20 12.57 -1.08 21 20 20 +20
30MAR26 92.50 P 0.00 0.00 0.00 14.68 -1.18 21 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.99 -1.14 23 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.85 -1.59 22 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.16 -1.64 22 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.52 -1.65 23 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.90 -1.66 24 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.30 -1.67 25 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.72 -1.68 25 0 0 0
TOTAL PUT 3,075 108,316 +898
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$ 9.60
28MAR25 4.30 C 0.00 0.00 0.00 5.31 +0.41 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 5.21 +0.41 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 5.11 +0.41 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 5.01 +0.41 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 4.91 +0.41 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 4.81 +0.41 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 4.71 +0.41 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 4.61 +0.41 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 4.36 +0.41 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 4.11 +0.41 0 0 2 0
28MAR25 5.75 C 0.00 0.00 0.00 3.86 +0.40 0 0 5 0
28MAR25 6.00 C 0.00 0.00 0.00 3.62 +0.41 80 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 3.37 +0.41 72 0 9 0
28MAR25 6.50 C 0.00 0.00 0.00 3.12 +0.41 65 0 50 0
28MAR25 6.75 C 0.00 0.00 0.00 2.87 +0.41 58 0 179 0
28MAR25 7.00 C 0.00 0.00 0.00 2.62 +0.40 51 0 82 0
28MAR25 7.25 C 2.45 2.45 2.45 2.38 +0.42 57 1 125 -1
28MAR25 7.50 C 0.00 0.00 0.00 2.14 +0.43 57 0 733 0
28MAR25 7.75 C 0.00 0.00 0.00 1.90 +0.42 55 0 1,527 0
28MAR25 8.00 C 1.65 1.65 1.65 1.67 +0.39 54 1 118 0
28MAR25 8.25 C 0.00 0.00 0.00 1.47 +0.38 58 0 323 0
28MAR25 8.50 C 0.00 0.00 0.00 1.26 +0.35 57 0 541 0
28MAR25 8.75 C 0.00 0.00 0.00 1.07 +0.31 56 0 443 0
28MAR25 9.00 C 0.00 0.00 0.00 0.90 +0.28 57 0 585 0
28MAR25 9.25 C 0.00 0.00 0.00 0.75 +0.25 57 0 93 0
28MAR25 9.50 C 0.60 0.60 0.54 0.61 +0.22 57 37 298 -3
28MAR25 9.75 C 0.42 0.50 0.37 0.50 +0.18 57 12 295 0
28MAR25 10.00 C 0.38 0.39 0.33 0.39 +0.14 56 30 735 +9
28MAR25 10.50 C 0.30 0.30 0.24 0.24 +0.10 57 28 341 +4
28MAR25 11.00 C 0.18 0.20 0.14 0.14 +0.06 57 387 1,246 +172
28MAR25 11.50 C 0.13 0.13 0.11 0.08 +0.04 57 161 1,007 +110
28MAR25 12.00 C 0.11 0.11 0.10 0.04 +0.02 56 55 1,378 +55
28MAR25 12.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 319 0
28MAR25 13.00 C 0.07 0.07 0.07 0.01 0.00 56 65 327 +65
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 140 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 107 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28MAR25 15.00 C 0.03 0.03 0.03 0.01 0.00 78 5 125 -5
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 51 0
29APR25 4.90 C 0.00 0.00 0.00 4.73 +0.41 57 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 4.63 +0.41 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 4.38 +0.41 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 4.13 +0.40 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 3.89 +0.41 57 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 3.64 +0.41 50 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 3.40 +0.41 54 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 3.15 +0.40 49 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.91 +0.39 49 0 59 0
29APR25 7.00 C 0.00 0.00 0.00 2.68 +0.39 51 0 71 0
29APR25 7.25 C 0.00 0.00 0.00 2.45 +0.38 51 0 185 0
29APR25 7.50 C 0.00 0.00 0.00 2.23 +0.43 51 0 31 0
29APR25 7.75 C 0.00 0.00 0.00 2.01 +0.40 50 0 169 0
29APR25 8.00 C 0.00 0.00 0.00 1.81 +0.39 51 0 347 0
29APR25 8.25 C 0.00 0.00 0.00 1.62 +0.37 51 0 433 0
29APR25 8.50 C 0.00 0.00 0.00 1.43 +0.34 51 0 260 0
29APR25 8.75 C 0.00 0.00 0.00 1.26 +0.31 50 0 474 0
29APR25 9.00 C 0.00 0.00 0.00 1.11 +0.29 51 0 790 0
29APR25 9.25 C 0.92 0.92 0.92 0.97 +0.27 51 15 593 0
29APR25 9.50 C 0.81 0.81 0.73 0.84 +0.24 51 38 351 +2
29APR25 9.75 C 0.68 0.70 0.68 0.73 +0.22 51 14 76 0
29APR25 10.00 C 0.63 0.64 0.54 0.63 +0.18 52 93 261 +50
29APR25 10.50 C 0.49 0.49 0.47 0.45 +0.14 51 24 575 +24
29APR25 11.00 C 0.35 0.39 0.28 0.32 +0.11 51 470 1,016 0
29APR25 11.50 C 0.00 0.00 0.00 0.22 +0.08 51 0 229 0
29APR25 12.00 C 0.21 0.21 0.19 0.15 +0.06 51 730 947 +311
29APR25 12.50 C 0.18 0.18 0.18 0.10 +0.04 51 1 800 0
29APR25 13.00 C 0.00 0.00 0.00 0.07 +0.03 52 0 358 0
29APR25 13.50 C 0.00 0.00 0.00 0.05 +0.02 52 0 81 0
29APR25 14.00 C 0.09 0.09 0.09 0.03 +0.01 51 15 26 +15
29APR25 14.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29MAY25 4.90 C 0.00 0.00 0.00 4.75 +0.41 57 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 4.65 +0.41 54 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 4.40 +0.41 45 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 4.16 +0.41 53 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 3.91 +0.40 47 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 3.67 +0.40 49 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 3.43 +0.40 48 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 3.19 +0.39 47 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.96 +0.39 48 0 6 0
29MAY25 7.00 C 0.00 0.00 0.00 2.74 +0.39 49 0 230 0
29MAY25 7.25 C 0.00 0.00 0.00 2.50 +0.42 46 0 515 0
29MAY25 7.50 C 0.00 0.00 0.00 2.31 +0.37 48 0 349 0
29MAY25 7.75 C 0.00 0.00 0.00 2.11 +0.36 49 0 22 0
29MAY25 8.00 C 0.00 0.00 0.00 1.91 +0.34 48 0 189 0
29MAY25 8.25 C 0.00 0.00 0.00 1.73 +0.37 48 0 118 0
29MAY25 8.50 C 0.00 0.00 0.00 1.56 +0.35 48 0 420 0
29MAY25 8.75 C 0.00 0.00 0.00 1.36 +0.29 46 0 1,135 0
29MAY25 9.00 C 0.00 0.00 0.00 1.22 +0.27 46 0 724 0
29MAY25 9.25 C 1.01 1.09 1.01 1.09 +0.26 47 3 41 +3
29MAY25 9.50 C 0.99 0.99 0.92 0.96 +0.24 47 22 114 -20
29MAY25 9.75 C 0.78 0.79 0.78 0.85 +0.22 47 45 66 +45
29MAY25 10.00 C 0.68 0.73 0.68 0.74 +0.19 47 45 217 +30
29MAY25 10.50 C 0.00 0.00 0.00 0.59 +0.18 48 0 254 0
29MAY25 11.00 C 0.42 0.42 0.42 0.46 +0.14 49 1 36 -1
29MAY25 11.50 C 0.35 0.35 0.35 0.34 +0.11 49 20 60 +20
29MAY25 12.00 C 0.26 0.26 0.24 0.25 +0.09 48 23 30 +8
29MAY25 12.50 C 0.20 0.22 0.20 0.19 +0.07 49 212 346 +211
29MAY25 13.00 C 0.00 0.00 0.00 0.14 +0.06 49 0 36 0
29MAY25 13.50 C 0.00 0.00 0.00 0.10 +0.04 49 0 5 0
29MAY25 14.00 C 0.12 0.12 0.12 0.07 +0.03 49 1 11 +1
29MAY25 14.50 C 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 90 0
27JUN25 4.50 C 0.00 0.00 0.00 5.15 +0.41 61 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 5.05 +0.41 58 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 4.95 +0.41 55 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 4.85 +0.41 51 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 4.75 +0.41 47 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 4.65 +0.41 39 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 4.40 +0.40 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 4.16 +0.41 46 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.92 +0.41 48 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 3.67 +0.40 43 0 124 0
27JUN25 6.25 C 0.00 0.00 0.00 3.43 +0.39 43 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 3.20 +0.39 45 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.97 +0.39 45 0 4 0
27JUN25 7.00 C 0.00 0.00 0.00 2.75 +0.38 46 0 22 0
27JUN25 7.25 C 0.00 0.00 0.00 2.53 +0.37 45 0 6 0
27JUN25 7.50 C 0.00 0.00 0.00 2.32 +0.36 45 0 6 0
27JUN25 7.75 C 0.00 0.00 0.00 2.12 +0.34 45 0 10 0
27JUN25 8.00 C 0.00 0.00 0.00 1.93 +0.33 45 0 20 0
27JUN25 8.25 C 0.00 0.00 0.00 1.75 +0.36 45 0 36 0
27JUN25 8.50 C 0.00 0.00 0.00 1.58 +0.33 45 0 52 0
27JUN25 8.75 C 1.28 1.28 1.28 1.42 +0.31 45 10 44 +10
27JUN25 9.00 C 1.21 1.21 1.21 1.28 +0.30 45 4 57 -4
27JUN25 9.25 C 0.00 0.00 0.00 1.15 +0.28 45 0 20 0
27JUN25 9.50 C 0.00 0.00 0.00 1.03 +0.26 46 0 52 0
27JUN25 9.75 C 0.00 0.00 0.00 0.91 +0.23 45 0 13 0
27JUN25 10.00 C 0.69 0.69 0.69 0.82 +0.22 46 13 23 +13
27JUN25 10.50 C 0.67 0.67 0.58 0.64 +0.16 46 40 56 +14
27JUN25 11.00 C 0.49 0.49 0.49 0.50 +0.14 46 1 55 +1
27JUN25 11.50 C 0.00 0.00 0.00 0.38 +0.11 46 0 0 0
27JUN25 12.00 C 0.34 0.35 0.34 0.29 +0.09 46 40 118 +40
27JUN25 12.50 C 0.00 0.00 0.00 0.22 +0.07 46 0 8 0
27JUN25 13.00 C 0.00 0.00 0.00 0.16 +0.05 45 0 15 0
27JUN25 13.50 C 0.00 0.00 0.00 0.12 +0.04 45 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.09 +0.03 45 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.07 +0.03 46 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 15 0
29SEP25 4.50 C 0.00 0.00 0.00 5.15 +0.41 50 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 5.05 +0.41 47 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 4.95 +0.41 45 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 4.85 +0.41 42 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 4.75 +0.41 38 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 4.65 +0.40 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 4.41 +0.40 42 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 4.17 +0.40 42 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.93 +0.40 41 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 3.70 +0.39 42 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 3.48 +0.39 43 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 3.26 +0.38 43 0 3 0
29SEP25 6.75 C 0.00 0.00 0.00 3.04 +0.37 42 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.84 +0.36 42 0 85 0
29SEP25 7.25 C 0.00 0.00 0.00 2.64 +0.35 42 0 14 0
29SEP25 7.50 C 0.00 0.00 0.00 2.46 +0.34 42 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 2.28 +0.33 42 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 2.12 +0.32 43 0 18 0
29SEP25 8.25 C 0.00 0.00 0.00 1.95 +0.30 42 0 45 0
29SEP25 8.50 C 0.00 0.00 0.00 1.81 +0.30 43 0 55 0
29SEP25 8.75 C 0.00 0.00 0.00 1.66 +0.27 42 0 90 0
29SEP25 9.00 C 0.00 0.00 0.00 1.53 +0.27 42 0 70 0
29SEP25 9.25 C 0.00 0.00 0.00 1.41 +0.29 42 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 1.25 +0.23 41 0 102 0
29SEP25 9.75 C 0.00 0.00 0.00 1.15 +0.22 41 0 0 0
29SEP25 10.00 C 1.05 1.05 1.05 1.05 +0.20 41 1 279 -1
29SEP25 10.50 C 0.83 0.83 0.83 0.88 +0.19 42 5 160 0
29SEP25 11.00 C 0.00 0.00 0.00 0.75 +0.17 42 0 40 0
29SEP25 11.50 C 0.00 0.00 0.00 0.62 +0.15 42 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.53 +0.13 43 0 115 0
29SEP25 12.50 C 0.00 0.00 0.00 0.43 +0.11 43 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.35 +0.09 43 0 5 0
29SEP25 13.50 C 0.00 0.00 0.00 0.29 +0.08 43 0 20 0
29SEP25 14.00 C 0.00 0.00 0.00 0.23 +0.06 43 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.19 +0.05 43 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.16 +0.05 43 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.13 +0.04 43 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.95 +0.40 38 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.86 +0.41 41 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.76 +0.41 40 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.66 +0.40 38 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.43 +0.40 40 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.20 +0.40 40 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.98 +0.40 40 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.76 +0.39 40 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.55 +0.38 40 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.35 +0.38 40 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.15 +0.37 40 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.96 +0.36 40 0 1 0
30DEC25 7.25 C 0.00 0.00 0.00 2.78 +0.35 40 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.61 +0.34 40 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.44 +0.33 40 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.28 +0.32 40 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.13 +0.31 40 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.99 +0.31 40 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 1.85 +0.29 40 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 1.72 +0.28 40 0 17 0
30DEC25 9.25 C 0.00 0.00 0.00 1.60 +0.27 40 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.44 +0.25 38 0 12 0
30DEC25 9.75 C 0.00 0.00 0.00 1.34 +0.24 39 0 9 0
30DEC25 10.00 C 0.00 0.00 0.00 1.24 +0.23 39 0 320 0
30DEC25 10.50 C 0.97 0.97 0.97 1.07 +0.22 39 5 5 +5
30DEC25 11.00 C 0.00 0.00 0.00 0.91 +0.19 39 0 30 0
30DEC25 11.50 C 0.00 0.00 0.00 0.78 +0.17 39 0 4 0
30DEC25 12.00 C 0.00 0.00 0.00 0.66 +0.15 39 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 0.58 +0.13 40 0 56 0
30DEC25 13.00 C 0.00 0.00 0.00 0.51 +0.13 40 0 7 0
30DEC25 13.50 C 0.00 0.00 0.00 0.43 +0.11 40 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.36 +0.10 40 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.30 +0.08 40 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.26 +0.08 40 0 280 0
30DEC25 15.50 C 0.00 0.00 0.00 0.22 +0.07 40 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.18 +0.05 40 0 25 0
30MAR26 7.00 C 0.00 0.00 0.00 3.13 - 40 0 0 -
30MAR26 7.25 C 0.00 0.00 0.00 2.95 +0.35 40 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.79 +0.34 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.63 +0.34 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.48 +0.32 40 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.34 +0.32 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.20 +0.31 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.06 +0.29 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.95 +0.30 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.83 +0.28 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.71 +0.26 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.61 +0.26 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.51 +0.25 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.29 +0.23 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.13 +0.21 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.99 +0.19 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.86 +0.17 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.76 +0.16 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.68 +0.15 40 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.61 +0.14 40 0 0 0
TOTAL CALL 2,673 27,058 +1,183
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 136 0 27 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 125 0 16 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 34 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 265 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 103 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 584 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 919 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 855 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 -0.01 56 0 438 0
28MAR25 7.50 P 0.00 0.00 0.00 0.02 -0.02 57 0 400 0
28MAR25 7.75 P 0.00 0.00 0.00 0.03 -0.03 55 0 116 0
28MAR25 8.00 P 0.05 0.05 0.05 0.05 -0.05 54 51 469 +15
28MAR25 8.25 P 0.07 0.07 0.07 0.08 -0.07 54 74 294 -74
28MAR25 8.50 P 0.13 0.14 0.10 0.13 -0.09 55 39 303 +14
28MAR25 8.75 P 0.00 0.00 0.00 0.19 -0.13 55 0 199 0
28MAR25 9.00 P 0.27 0.35 0.24 0.26 -0.17 54 88 491 -45
28MAR25 9.25 P 0.37 0.46 0.35 0.35 -0.22 54 71 231 +30
28MAR25 9.50 P 0.52 0.53 0.52 0.47 -0.23 55 6 138 -1
28MAR25 9.75 P 0.73 0.73 0.73 0.60 -0.28 55 2 99 0
28MAR25 10.00 P 0.93 0.93 0.74 0.76 -0.30 56 15 297 0
28MAR25 10.50 P 0.00 0.00 0.00 1.12 -0.35 57 0 214 0
28MAR25 11.00 P 0.00 0.00 0.00 1.54 -0.38 60 0 63 0
28MAR25 11.50 P 0.00 0.00 0.00 1.98 -0.35 61 0 5 0
28MAR25 12.00 P 0.00 0.00 0.00 2.42 -0.40 55 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 2.91 -0.40 59 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 3.40 -0.41 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 3.90 -0.41 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 4.40 -0.41 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 4.90 -0.41 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 5.40 -0.41 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 5.90 -0.41 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 6.40 -0.41 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 86 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 -0.01 53 0 16 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 149 0
29APR25 6.75 P 0.00 0.00 0.00 0.02 -0.02 50 0 122 0
29APR25 7.00 P 0.00 0.00 0.00 0.03 -0.03 49 0 363 0
29APR25 7.25 P 0.04 0.04 0.04 0.05 -0.03 50 15 178 -15
29APR25 7.50 P 0.07 0.07 0.07 0.08 -0.04 51 30 95 0
29APR25 7.75 P 0.10 0.10 0.10 0.11 -0.05 50 30 198 -8
29APR25 8.00 P 0.00 0.00 0.00 0.15 -0.07 49 0 297 0
29APR25 8.25 P 0.23 0.23 0.23 0.21 -0.08 50 2 102 -2
29APR25 8.50 P 0.00 0.00 0.00 0.27 -0.11 50 0 228 0
29APR25 8.75 P 0.34 0.34 0.34 0.35 -0.14 50 4 73 +4
29APR25 9.00 P 0.43 0.43 0.43 0.44 -0.17 49 2 781 0
29APR25 9.25 P 0.59 0.59 0.59 0.54 -0.21 49 13 110 +13
29APR25 9.50 P 0.71 0.75 0.71 0.67 -0.23 50 59 187 +15
29APR25 9.75 P 0.83 0.96 0.83 0.80 -0.26 50 105 198 +49
29APR25 10.00 P 0.00 0.00 0.00 0.96 -0.27 51 0 621 0
29APR25 10.50 P 0.00 0.00 0.00 1.30 -0.31 51 0 1,876 0
29APR25 11.00 P 0.00 0.00 0.00 1.69 -0.32 53 0 112 0
29APR25 11.50 P 0.00 0.00 0.00 2.10 -0.37 54 0 68 0
29APR25 12.00 P 0.00 0.00 0.00 2.54 -0.40 55 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.00 -0.33 57 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 3.42 -0.40 50 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 3.91 -0.40 51 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 4.40 -0.41 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 4.90 -0.41 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 5.40 -0.41 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 5.90 -0.41 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 6.40 -0.41 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.02 0.00 51 0 5 0
29MAY25 6.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 50 0
29MAY25 6.75 P 0.00 0.00 0.00 0.05 -0.02 48 0 38 0
29MAY25 7.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 239 0
29MAY25 7.25 P 0.00 0.00 0.00 0.10 -0.04 48 0 555 0
29MAY25 7.50 P 0.00 0.00 0.00 0.13 -0.06 47 0 443 0
29MAY25 7.75 P 0.00 0.00 0.00 0.18 -0.07 48 0 64 0
29MAY25 8.00 P 0.00 0.00 0.00 0.23 -0.09 47 0 48 0
29MAY25 8.25 P 0.00 0.00 0.00 0.30 -0.10 48 0 246 0
29MAY25 8.50 P 0.00 0.00 0.00 0.38 -0.12 48 0 438 0
29MAY25 8.75 P 0.00 0.00 0.00 0.47 -0.13 48 0 1,145 0
29MAY25 9.00 P 0.00 0.00 0.00 0.57 -0.16 48 0 801 0
29MAY25 9.25 P 0.00 0.00 0.00 0.69 -0.17 49 0 59 0
29MAY25 9.50 P 0.00 0.00 0.00 0.82 -0.19 49 0 65 0
29MAY25 9.75 P 0.96 0.96 0.96 0.96 -0.20 49 30 118 0
29MAY25 10.00 P 0.00 0.00 0.00 1.11 -0.22 50 0 70 0
29MAY25 10.50 P 0.00 0.00 0.00 1.44 -0.26 50 0 15 0
29MAY25 11.00 P 0.00 0.00 0.00 1.81 -0.23 51 0 11 0
29MAY25 11.50 P 0.00 0.00 0.00 2.15 -0.32 48 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 2.57 -0.37 48 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 3.01 -0.35 49 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 3.46 -0.37 48 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 3.93 -0.39 48 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 4.41 -0.40 48 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 4.90 -0.41 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 5.40 -0.41 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 5.90 -0.41 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 6.40 -0.41 0 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
27JUN25 4.90 P 0.01 0.01 0.01 0.01 0.00 54 3 2 -3
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 70 0
27JUN25 5.75 P 0.00 0.00 0.00 0.02 -0.01 47 0 52 0
27JUN25 6.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 147 0
27JUN25 6.25 P 0.00 0.00 0.00 0.04 -0.02 46 0 50 0
27JUN25 6.50 P 0.00 0.00 0.00 0.06 -0.02 46 0 134 0
27JUN25 6.75 P 0.00 0.00 0.00 0.08 -0.03 45 0 327 0
27JUN25 7.00 P 0.00 0.00 0.00 0.10 -0.05 44 0 51 0
27JUN25 7.25 P 0.00 0.00 0.00 0.14 -0.06 44 0 12 0
27JUN25 7.50 P 0.00 0.00 0.00 0.19 -0.07 45 0 25 0
27JUN25 7.75 P 0.00 0.00 0.00 0.24 -0.09 45 0 16 0
27JUN25 8.00 P 0.00 0.00 0.00 0.31 -0.10 45 0 15 0
27JUN25 8.25 P 0.00 0.00 0.00 0.38 -0.12 44 0 2 0
27JUN25 8.50 P 0.47 0.47 0.47 0.46 -0.15 44 20 43 +20
27JUN25 8.75 P 0.00 0.00 0.00 0.56 -0.16 44 0 0 0
27JUN25 9.00 P 0.68 0.68 0.68 0.67 -0.19 45 5 15 +5
27JUN25 9.25 P 0.00 0.00 0.00 0.79 -0.21 45 0 57 0
27JUN25 9.50 P 0.95 0.95 0.95 0.92 -0.23 45 1 12 0
27JUN25 9.75 P 0.00 0.00 0.00 1.07 -0.24 45 0 29 0
27JUN25 10.00 P 0.00 0.00 0.00 1.22 -0.24 45 0 28 0
27JUN25 10.50 P 0.00 0.00 0.00 1.55 -0.29 46 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 1.93 -0.25 47 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.28 -0.31 45 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 2.70 -0.32 45 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 3.12 -0.34 45 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 3.57 -0.35 45 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 4.02 -0.37 45 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 4.49 -0.38 45 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 4.96 -0.39 45 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 5.44 -0.39 45 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 5.92 -0.40 44 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 6.41 -0.40 45 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP25 5.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1 0
29SEP25 5.25 P 0.00 0.00 0.00 0.03 -0.01 44 0 100 0
29SEP25 5.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 50 0
29SEP25 5.75 P 0.00 0.00 0.00 0.06 -0.01 43 0 38 0
29SEP25 6.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 107 0
29SEP25 6.25 P 0.00 0.00 0.00 0.11 -0.02 43 0 16 0
29SEP25 6.50 P 0.00 0.00 0.00 0.14 -0.03 43 0 66 0
29SEP25 6.75 P 0.00 0.00 0.00 0.18 -0.04 43 0 22 0
29SEP25 7.00 P 0.00 0.00 0.00 0.23 -0.05 43 0 25 0
29SEP25 7.25 P 0.00 0.00 0.00 0.28 -0.06 43 0 55 0
29SEP25 7.50 P 0.00 0.00 0.00 0.35 -0.07 43 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.42 -0.08 43 0 15 0
29SEP25 8.00 P 0.00 0.00 0.00 0.50 -0.10 43 0 30 0
29SEP25 8.25 P 0.00 0.00 0.00 0.59 -0.11 43 0 34 0
29SEP25 8.50 P 0.00 0.00 0.00 0.69 -0.12 43 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.80 -0.14 43 0 0 0
29SEP25 9.00 P 0.95 0.95 0.95 0.92 -0.15 43 5 7 +5
29SEP25 9.25 P 0.00 0.00 0.00 1.04 -0.17 43 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 1.18 -0.18 44 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 1.32 -0.20 44 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 1.47 -0.21 44 0 122 0
29SEP25 10.50 P 0.00 0.00 0.00 1.75 -0.23 42 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.09 -0.25 42 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.46 -0.28 42 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 2.85 -0.30 42 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.26 -0.31 42 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 3.68 -0.33 42 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 4.12 -0.35 42 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 4.57 -0.36 42 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 5.03 -0.36 42 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 5.50 -0.37 43 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 5.97 -0.38 43 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 6.44 -0.39 42 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.05 -0.01 40 0 15 0
30DEC25 5.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.09 -0.02 40 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.15 -0.03 40 0 37 0
30DEC25 6.50 P 0.00 0.00 0.00 0.19 -0.03 40 0 24 0
30DEC25 6.75 P 0.00 0.00 0.00 0.24 -0.04 40 0 10 0
30DEC25 7.00 P 0.00 0.00 0.00 0.30 -0.05 40 0 603 0
30DEC25 7.25 P 0.00 0.00 0.00 0.35 -0.06 40 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.42 -0.07 40 0 2 0
30DEC25 7.75 P 0.00 0.00 0.00 0.50 -0.07 40 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.58 -0.09 40 0 109 0
30DEC25 8.25 P 0.00 0.00 0.00 0.67 -0.10 40 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.78 -0.11 40 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.88 -0.13 40 0 0 0
30DEC25 9.00 P 1.05 1.05 1.05 1.00 -0.13 40 5 5 +5
30DEC25 9.25 P 0.00 0.00 0.00 1.13 -0.14 40 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.29 -0.17 41 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.44 -0.17 41 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.59 -0.19 41 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.86 -0.20 40 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.19 -0.23 40 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.56 -0.25 40 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.94 -0.26 40 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.33 -0.30 40 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.75 -0.31 40 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.18 -0.32 40 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.62 -0.33 40 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.07 -0.35 40 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.53 -0.36 40 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.99 -0.37 40 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.47 -0.37 40 0 0 0
30MAR26 7.00 P 0.36 0.36 0.36 0.39 - 40 20 20 -
30MAR26 7.25 P 0.00 0.00 0.00 0.46 -0.06 40 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.53 -0.07 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.60 -0.11 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.69 -0.12 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.79 -0.14 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.90 -0.15 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.02 -0.16 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.15 -0.16 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.27 -0.14 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.40 -0.16 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.55 -0.15 40 0 0 0
30MAR26 10.00 P 1.80 1.80 1.80 1.69 -0.17 40 5 5 +5
30MAR26 10.50 P 0.00 0.00 0.00 2.00 -0.19 40 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.33 -0.22 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.69 -0.23 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.06 -0.25 40 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.45 -0.26 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.85 -0.29 40 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.27 -0.30 40 0 0 0
TOTAL PUT 700 19,819 +32
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$ 9.38
28MAR25 4.80 C 0.00 0.00 0.00 4.59 +0.29 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 4.49 +0.29 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 4.39 +0.29 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 4.14 +0.29 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 3.89 +0.29 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 3.64 +0.28 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 3.40 +0.29 76 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 3.15 +0.29 69 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 2.90 +0.29 62 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 2.65 +0.29 54 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 2.40 +0.29 48 0 500 0
28MAR25 7.25 C 0.00 0.00 0.00 2.15 +0.29 41 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 1.90 +0.29 34 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 1.65 +0.29 27 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 1.41 +0.29 35 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 1.17 +0.28 33 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.93 +0.25 30 0 100 0
28MAR25 8.75 C 0.00 0.00 0.00 0.71 +0.23 29 0 44 0
28MAR25 9.00 C 0.48 0.54 0.48 0.52 +0.18 29 108 201 -49
28MAR25 9.25 C 0.33 0.38 0.31 0.39 +0.17 32 61 225 -39
28MAR25 9.50 C 0.23 0.28 0.23 0.26 +0.13 32 42 408 +11
28MAR25 9.75 C 0.19 0.19 0.19 0.17 +0.09 32 30 297 0
28MAR25 10.00 C 0.11 0.12 0.11 0.10 +0.06 32 35 440 +25
28MAR25 10.50 C 0.00 0.00 0.00 0.04 +0.03 34 0 80 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 320 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 3.42 +0.29 48 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 3.17 +0.29 42 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 2.92 +0.29 34 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.67 +0.29 0 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 2.42 +0.28 0 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 2.18 +0.29 32 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 1.93 +0.28 27 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 1.70 +0.28 31 0 10 0
29APR25 8.00 C 0.00 0.00 0.00 1.46 +0.26 29 0 10 0
29APR25 8.25 C 0.00 0.00 0.00 1.24 +0.26 29 0 60 0
29APR25 8.50 C 0.00 0.00 0.00 1.02 +0.23 28 0 70 0
29APR25 8.75 C 0.00 0.00 0.00 0.83 +0.21 28 0 30 0
29APR25 9.00 C 0.00 0.00 0.00 0.67 +0.18 29 0 44 0
29APR25 9.25 C 0.00 0.00 0.00 0.54 +0.16 30 0 55 0
29APR25 9.50 C 0.00 0.00 0.00 0.42 +0.14 30 0 214 0
29APR25 9.75 C 0.00 0.00 0.00 0.32 +0.12 31 0 25 0
29APR25 10.00 C 0.00 0.00 0.00 0.23 +0.09 30 0 647 0
29APR25 10.50 C 0.14 0.14 0.14 0.12 +0.05 30 3 530 +3
29APR25 11.00 C 0.00 0.00 0.00 0.06 +0.03 31 0 530 0
29APR25 11.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 15 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 2.94 +0.29 0 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.70 +0.29 32 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 2.45 +0.28 28 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 2.21 +0.28 29 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 1.98 +0.27 30 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 1.75 +0.26 30 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 1.54 +0.26 31 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 1.33 +0.25 30 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 1.13 +0.22 30 0 80 0
29MAY25 8.75 C 0.00 0.00 0.00 0.95 +0.20 29 0 205 0
29MAY25 9.00 C 0.00 0.00 0.00 0.80 +0.18 30 0 165 0
29MAY25 9.25 C 0.59 0.59 0.59 0.67 +0.16 31 10 650 0
29MAY25 9.50 C 0.00 0.00 0.00 0.55 +0.15 31 0 887 0
29MAY25 9.75 C 0.00 0.00 0.00 0.45 +0.13 31 0 30 0
29MAY25 10.00 C 0.37 0.40 0.37 0.35 +0.11 31 133 915 +133
29MAY25 10.50 C 0.25 0.25 0.25 0.22 +0.08 31 8 25 +8
29MAY25 11.00 C 0.00 0.00 0.00 0.13 +0.05 31 0 60 0
29MAY25 11.50 C 0.00 0.00 0.00 0.07 +0.03 30 0 15 0
29MAY25 12.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 2,810 0
29MAY25 12.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 300 0
29MAY25 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 4.54 +0.29 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 4.44 +0.29 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 4.19 +0.28 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.95 +0.29 40 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.70 +0.29 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 3.45 +0.28 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 3.21 +0.29 32 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.96 +0.28 0 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.72 +0.28 29 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 2.48 +0.28 30 0 10 0
27JUN25 7.25 C 0.00 0.00 0.00 2.25 +0.28 31 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 2.02 +0.27 31 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 1.80 +0.26 31 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 1.59 +0.24 31 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 1.39 +0.19 30 0 98 0
27JUN25 8.50 C 0.00 0.00 0.00 1.21 +0.24 31 0 52 0
27JUN25 8.75 C 0.00 0.00 0.00 1.04 +0.23 31 0 10 0
27JUN25 9.00 C 0.00 0.00 0.00 0.88 +0.19 30 0 61 0
27JUN25 9.25 C 0.00 0.00 0.00 0.75 +0.17 31 0 5 0
27JUN25 9.50 C 0.60 0.60 0.60 0.60 +0.12 30 45 48 +18
27JUN25 9.75 C 0.00 0.00 0.00 0.53 +0.13 31 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.44 +0.12 32 0 8 0
27JUN25 10.50 C 0.00 0.00 0.00 0.29 +0.09 31 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.18 +0.05 31 0 34 0
27JUN25 11.50 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 4.44 +0.29 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 4.19 +0.28 0 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.95 +0.29 37 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.70 +0.29 0 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 3.46 +0.29 34 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 3.21 +0.28 29 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.97 +0.28 31 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.73 +0.28 30 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.50 +0.27 31 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 2.27 +0.26 30 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 2.05 +0.25 30 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.85 +0.25 31 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 1.65 +0.23 31 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.47 +0.22 31 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 1.30 +0.20 31 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 1.15 +0.20 31 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.01 +0.18 31 0 7 0
29SEP25 9.25 C 0.00 0.00 0.00 0.88 +0.16 31 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.76 +0.14 31 0 5 0
29SEP25 9.75 C 0.00 0.00 0.00 0.67 +0.14 31 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.57 +0.12 31 0 5 0
29SEP25 10.50 C 0.00 0.00 0.00 0.43 +0.10 31 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.31 +0.07 31 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.23 +0.06 31 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.16 +0.04 31 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.12 +0.04 31 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 30 0
29SEP25 13.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 20 0
29SEP25 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.46 +0.28 30 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.22 +0.28 30 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.99 +0.28 31 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.76 +0.28 31 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.54 +0.27 31 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.32 +0.25 30 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.13 +0.25 31 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.94 +0.24 31 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.76 +0.23 31 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.60 +0.22 31 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.44 +0.20 31 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.31 +0.20 31 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.17 +0.17 31 0 20 0
30DEC25 9.25 C 0.00 0.00 0.00 1.06 +0.17 31 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.95 +0.15 31 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.85 +0.15 31 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.76 +0.13 31 0 18 0
30DEC25 10.50 C 0.00 0.00 0.00 0.61 +0.12 31 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.48 +0.10 31 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.38 +0.08 31 0 16 0
30DEC25 12.00 C 0.00 0.00 0.00 0.29 +0.06 31 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.23 +0.05 31 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.18 +0.05 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.80 +0.26 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.60 +0.26 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.41 +0.26 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.22 +0.24 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.05 +0.23 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.89 +0.22 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.74 +0.21 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.60 +0.20 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.47 +0.20 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.34 +0.17 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.23 +0.17 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.13 +0.17 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.03 +0.15 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.94 +0.15 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.78 +0.13 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.64 +0.11 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.53 +0.10 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.43 +0.09 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.35 +0.07 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.29 +0.07 31 0 0 0
TOTAL CALL 475 11,705 +110
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 122 0 30 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 440 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 49 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 303 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 -0.02 29 0 1,750 0
28MAR25 8.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 312 0
28MAR25 8.75 P 0.00 0.00 0.00 0.07 -0.05 31 0 509 0
28MAR25 9.00 P 0.12 0.12 0.12 0.13 -0.09 31 2 190 -2
28MAR25 9.25 P 0.20 0.23 0.20 0.22 -0.14 31 13 11 -7
28MAR25 9.50 P 0.31 0.31 0.31 0.35 -0.18 31 50 60 +50
28MAR25 9.75 P 0.00 0.00 0.00 0.51 -0.22 31 0 2 0
28MAR25 10.00 P 0.00 0.00 0.00 0.70 -0.23 32 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 1.14 -0.27 33 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 1.62 -0.29 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 2.12 -0.29 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 2.62 -0.29 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.12 -0.29 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 3.62 -0.29 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 4.12 -0.29 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 4.62 -0.29 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.12 -0.29 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 5.62 -0.29 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.12 -0.29 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 263 0
29APR25 7.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 222 0
29APR25 8.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 357 0
29APR25 8.25 P 0.00 0.00 0.00 0.06 -0.04 29 0 215 0
29APR25 8.50 P 0.10 0.10 0.10 0.10 -0.06 29 5 333 -5
29APR25 8.75 P 0.00 0.00 0.00 0.16 -0.08 29 0 78 0
29APR25 9.00 P 0.00 0.00 0.00 0.24 -0.10 29 0 11 0
29APR25 9.25 P 0.00 0.00 0.00 0.34 -0.13 29 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 0.47 -0.17 29 0 60 0
29APR25 9.75 P 0.00 0.00 0.00 0.64 -0.18 31 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.80 -0.20 30 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 1.19 -0.25 30 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 1.64 -0.27 30 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 2.12 -0.29 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 2.62 -0.29 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.12 -0.29 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 3.62 -0.29 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 9 0
29MAY25 7.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 8 0
29MAY25 7.75 P 0.00 0.00 0.00 0.05 -0.02 30 0 99 0
29MAY25 8.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 62 0
29MAY25 8.25 P 0.00 0.00 0.00 0.12 -0.05 30 0 131 0
29MAY25 8.50 P 0.20 0.20 0.14 0.18 -0.06 30 10 326 0
29MAY25 8.75 P 0.00 0.00 0.00 0.25 -0.08 30 0 210 0
29MAY25 9.00 P 0.00 0.00 0.00 0.33 -0.10 29 0 648 0
29MAY25 9.25 P 0.00 0.00 0.00 0.44 -0.12 29 0 592 0
29MAY25 9.50 P 0.57 0.57 0.57 0.57 -0.15 30 10 590 +10
29MAY25 9.75 P 0.00 0.00 0.00 0.73 -0.18 31 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.90 -0.17 31 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 1.26 -0.22 31 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 1.68 -0.25 31 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 2.13 -0.28 29 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 2.62 -0.29 0 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 3.12 -0.29 0 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 3.62 -0.29 0 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 40 0
27JUN25 6.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 62 0
27JUN25 7.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 40 0
27JUN25 7.25 P 0.00 0.00 0.00 0.06 -0.02 31 0 16 0
27JUN25 7.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 84 0
27JUN25 7.75 P 0.00 0.00 0.00 0.13 -0.05 30 0 33 0
27JUN25 8.00 P 0.00 0.00 0.00 0.18 -0.07 30 0 43 0
27JUN25 8.25 P 0.00 0.00 0.00 0.25 -0.08 30 0 33 0
27JUN25 8.50 P 0.34 0.34 0.34 0.33 -0.10 30 5 40 -5
27JUN25 8.75 P 0.00 0.00 0.00 0.43 -0.11 30 0 30 0
27JUN25 9.00 P 0.00 0.00 0.00 0.55 -0.13 30 0 92 0
27JUN25 9.25 P 0.00 0.00 0.00 0.70 -0.14 31 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 0.86 -0.14 32 0 90 0
27JUN25 9.75 P 0.00 0.00 0.00 1.02 -0.16 32 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.20 -0.17 32 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 1.55 -0.23 31 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 1.97 -0.24 31 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.41 -0.26 31 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 2.87 -0.27 30 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 3.35 -0.27 32 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 3.83 -0.28 31 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 4.32 -0.28 33 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 4.81 -0.28 33 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 5.30 -0.28 33 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 5.79 -0.29 31 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 6.28 -0.29 0 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
29SEP25 6.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 10 0
29SEP25 6.25 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.08 -0.02 31 0 66 0
29SEP25 7.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 79 0
29SEP25 7.25 P 0.00 0.00 0.00 0.15 -0.04 31 0 60 0
29SEP25 7.50 P 0.00 0.00 0.00 0.20 -0.05 31 0 125 0
29SEP25 7.75 P 0.00 0.00 0.00 0.27 -0.05 31 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.35 -0.06 31 0 22 0
29SEP25 8.25 P 0.00 0.00 0.00 0.42 -0.08 31 0 41 0
29SEP25 8.50 P 0.00 0.00 0.00 0.52 -0.09 31 0 1 0
29SEP25 8.75 P 0.00 0.00 0.00 0.63 -0.10 31 0 16 0
29SEP25 9.00 P 0.00 0.00 0.00 0.74 -0.13 31 0 5 0
29SEP25 9.25 P 0.00 0.00 0.00 0.88 -0.14 31 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 1.02 -0.15 31 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 1.18 -0.16 31 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 1.34 -0.18 31 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 1.70 -0.20 31 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.09 -0.22 31 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.51 -0.23 31 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 2.95 -0.25 31 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.40 -0.26 31 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 3.87 -0.27 31 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 4.34 -0.28 30 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 4.82 -0.28 30 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 5.31 -0.28 31 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 5.80 -0.28 32 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 6.29 -0.28 32 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 20 0
30DEC25 6.75 P 0.00 0.00 0.00 0.14 -0.03 31 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.18 -0.04 31 0 286 0
30DEC25 7.25 P 0.00 0.00 0.00 0.24 -0.04 31 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.30 -0.05 31 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.37 -0.06 31 0 2 0
30DEC25 8.00 P 0.00 0.00 0.00 0.45 -0.07 31 0 102 0
30DEC25 8.25 P 0.00 0.00 0.00 0.54 -0.08 31 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.64 -0.10 31 0 4 0
30DEC25 8.75 P 0.00 0.00 0.00 0.76 -0.10 31 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.88 -0.12 31 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.01 -0.13 31 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.15 -0.15 31 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.31 -0.15 31 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.46 -0.17 31 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.81 -0.19 31 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.19 -0.20 31 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.59 -0.22 31 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.01 -0.24 31 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.45 -0.25 31 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.91 -0.25 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.20 -0.03 31 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.25 -0.04 31 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.31 -0.05 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.38 -0.05 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.46 -0.06 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.54 -0.08 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.64 -0.08 31 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.74 -0.10 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.86 -0.10 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.98 -0.12 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.12 -0.12 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.26 -0.13 31 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.41 -0.14 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.57 -0.15 31 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.90 -0.18 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.27 -0.19 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.66 -0.21 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.07 -0.23 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.50 -0.24 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.95 -0.25 31 0 0 0
TOTAL PUT 95 9,810 +41
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$ 47.10
28MAR25 27.00 C 0.00 0.00 0.00 20.17 +8.45 72 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 19.17 +8.45 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 18.17 +8.44 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 17.18 +8.45 64 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 16.18 +8.45 55 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 15.18 +8.45 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 14.18 +8.44 0 0 60 0
28MAR25 34.00 C 0.00 0.00 0.00 13.19 +8.44 47 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 12.19 +8.30 40 0 0 0
28MAR25 36.00 C 3.00 11.40 3.00 11.25 +8.41 56 2 1 +1
28MAR25 37.00 C 0.00 0.00 0.00 10.46 +8.40 69 0 152 0
28MAR25 38.00 C 9.17 9.17 9.17 9.48 +8.15 64 10 93 0
28MAR25 39.00 C 3.00 8.10 3.00 8.24 +7.46 39 22 598 -13
28MAR25 40.00 C 8.01 8.26 6.70 7.48 +7.07 52 114 448 +33
28MAR25 41.00 C 4.40 7.44 4.40 6.64 +6.45 53 90 536 -30
28MAR25 42.00 C 0.25 5.95 0.25 5.58 +5.50 44 150 503 -42
28MAR25 43.00 C 1.00 5.17 1.00 4.63 +4.60 39 56 851 -4
28MAR25 44.00 C 4.35 4.35 4.35 3.96 +3.94 42 5 567 -3
28MAR25 45.00 C 2.00 4.51 0.50 3.36 +3.35 44 66 1,447 -45
28MAR25 46.00 C 0.85 3.59 0.85 2.82 +2.81 46 73 5,341 +64
28MAR25 47.00 C 1.00 3.20 1.00 2.20 +2.19 44 639 526 +435
28MAR25 48.00 C 3.00 3.00 1.64 1.79 +1.78 45 509 320 +217
28MAR25 49.00 C 2.60 2.60 1.31 1.41 +1.40 45 1,023 673 +567
28MAR25 50.00 C 0.52 2.39 0.52 1.09 +1.08 45 1,391 922 +763
28MAR25 52.50 C 0.79 1.50 0.75 0.53 +0.52 45 288 178 +115
28MAR25 55.00 C 1.20 1.40 0.48 0.23 +0.22 44 485 337 +298
28MAR25 57.50 C 1.00 1.10 0.33 0.10 +0.09 45 113 75 +65
28MAR25 60.00 C 1.00 1.10 0.20 0.04 +0.03 45 287 209 +201
28MAR25 62.50 C 0.43 0.43 0.19 0.02 +0.01 47 22 16 +16
29APR25 29.00 C 0.00 0.00 0.00 18.28 +8.45 45 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 17.28 +8.45 0 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 16.29 +8.45 37 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 15.30 +8.45 38 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 14.31 +8.44 37 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 13.32 +8.42 35 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 12.35 +8.28 37 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 11.38 +8.28 37 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 10.46 +8.10 39 0 122 0
29APR25 38.00 C 10.05 10.05 9.00 9.49 +7.81 36 53 328 +48
29APR25 39.00 C 0.00 0.00 0.00 8.57 +7.43 36 0 309 0
29APR25 40.00 C 3.08 7.70 3.08 7.69 +6.96 36 11 1,250 -9
29APR25 41.00 C 0.00 0.00 0.00 6.85 +6.41 36 0 295 0
29APR25 42.00 C 6.00 6.00 6.00 6.05 +5.80 36 35 342 0
29APR25 43.00 C 5.20 5.20 4.50 5.14 +5.01 33 53 351 +51
29APR25 44.00 C 4.20 4.30 4.20 4.47 +4.40 34 2 295 0
29APR25 45.00 C 4.06 4.12 3.20 3.84 +3.80 34 64 296 +60
29APR25 46.00 C 3.44 3.44 3.10 3.40 +3.38 36 40 645 +40
29APR25 47.00 C 2.49 3.39 2.49 2.78 +2.77 35 53 49 +45
29APR25 48.00 C 2.25 2.25 2.21 2.39 +2.38 36 5 7 +5
29APR25 49.00 C 2.05 2.05 2.04 2.04 +2.03 37 9 5 +5
29APR25 50.00 C 1.85 2.00 1.44 1.69 +1.68 37 939 662 +659
29MAY25 29.00 C 0.00 0.00 0.00 18.36 +8.44 0 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 17.37 +8.44 0 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 16.39 +8.45 35 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 15.40 +8.45 33 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 14.41 +8.44 31 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 13.44 +8.43 33 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 12.47 +8.26 33 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 11.51 +8.19 33 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 10.56 +8.04 32 0 80 0
29MAY25 38.00 C 0.00 0.00 0.00 9.64 +7.81 33 0 154 0
29MAY25 39.00 C 8.00 8.00 8.00 8.74 +7.46 32 1 584 0
29MAY25 40.00 C 7.87 7.87 7.35 7.88 +7.04 33 4 186 -2
29MAY25 41.00 C 6.50 6.50 6.50 7.05 +6.52 32 3 395 -3
29MAY25 42.00 C 1.50 6.70 1.50 6.26 +5.94 32 87 329 +78
29MAY25 43.00 C 0.00 0.00 0.00 5.35 +5.17 30 0 150 0
29MAY25 44.00 C 0.00 0.00 0.00 4.69 +4.59 30 0 300 0
29MAY25 45.00 C 0.00 0.00 0.00 4.08 +4.03 31 0 234 0
29MAY25 46.00 C 3.59 3.59 3.59 3.59 +3.56 32 1 264 0
29MAY25 47.00 C 3.05 3.05 3.05 3.00 +2.99 31 2 2 +2
29MAY25 48.00 C 2.39 2.56 2.39 2.66 +2.65 33 70 70 +70
29MAY25 49.00 C 2.40 3.08 1.86 2.19 +2.18 32 229 228 +228
27JUN25 28.00 C 0.00 0.00 0.00 19.36 +8.45 40 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 18.36 +8.44 0 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 17.37 +8.44 0 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 16.39 +8.45 34 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 15.40 +8.45 32 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 14.42 +8.44 33 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 13.44 +8.41 32 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 12.47 +8.22 32 0 2 0
27JUN25 36.00 C 0.00 0.00 0.00 11.52 +8.14 32 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 10.58 +7.98 32 0 30 0
27JUN25 38.00 C 0.00 0.00 0.00 9.66 +7.74 32 0 60 0
27JUN25 39.00 C 8.60 8.60 8.20 8.77 +7.39 32 3 63 0
27JUN25 40.00 C 0.00 0.00 0.00 7.88 +6.93 31 0 470 0
27JUN25 41.00 C 0.00 0.00 0.00 7.10 +6.48 32 0 252 0
27JUN25 42.00 C 0.00 0.00 0.00 6.33 +5.93 32 0 125 0
27JUN25 43.00 C 0.00 0.00 0.00 5.44 +5.19 30 0 22 0
27JUN25 44.00 C 0.00 0.00 0.00 4.79 +4.64 30 0 257 0
27JUN25 45.00 C 3.42 3.96 2.96 4.19 +4.10 31 32 1,178 -12
27JUN25 46.00 C 3.20 3.56 3.20 3.73 +3.68 32 35 112 +35
27JUN25 47.00 C 3.16 3.16 2.97 3.14 +3.12 31 21 58 +18
27JUN25 48.00 C 2.65 2.73 2.15 2.78 +2.77 32 524 549 +457
27JUN25 49.00 C 2.70 2.70 1.94 2.35 +2.34 32 361 210 +181
27JUN25 50.00 C 2.30 2.30 1.64 1.96 +1.95 31 548 758 +420
27JUN25 52.50 C 1.30 1.48 1.18 1.32 +1.31 32 156 135 +124
27JUN25 55.00 C 1.00 1.00 0.76 0.86 +0.85 32 35 34 +32
27JUN25 57.50 C 0.65 0.65 0.61 0.53 +0.52 32 22 22 +18
27JUN25 60.00 C 0.52 0.59 0.41 0.32 +0.31 32 157 220 +150
27JUN25 62.50 C 0.00 0.00 0.00 0.18 +0.17 32 0 28 0
29SEP25 29.00 C 0.00 0.00 0.00 18.36 +8.44 0 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 17.37 +8.44 0 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 16.39 +8.44 30 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 15.40 +8.42 28 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 14.42 +8.39 29 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 13.44 +8.31 28 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 12.47 +8.18 27 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 11.52 +7.99 27 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 10.59 +7.73 27 0 1 0
29SEP25 38.00 C 0.00 0.00 0.00 9.68 +7.41 27 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 8.81 +7.05 27 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 7.98 +6.58 27 0 2 0
29SEP25 41.00 C 0.00 0.00 0.00 7.21 +6.13 27 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 6.47 +5.64 27 0 3 0
29SEP25 43.00 C 5.00 5.00 5.00 5.62 +5.00 26 1 22 0
29SEP25 44.00 C 0.00 0.00 0.00 5.17 +4.70 27 0 71 0
29SEP25 45.00 C 4.40 4.45 4.40 4.58 +4.23 27 4 40 -1
29SEP25 46.00 C 0.00 0.00 0.00 4.07 +3.81 27 0 82 0
29SEP25 47.00 C 0.00 0.00 0.00 3.48 +3.29 26 0 20 0
29SEP25 48.00 C 0.00 0.00 0.00 3.17 +3.03 27 0 3 0
29SEP25 49.00 C 2.40 2.40 2.40 2.78 +2.68 27 1 61 -1
29SEP25 50.00 C 0.50 2.20 0.50 2.44 +2.37 27 4 504 +2
29SEP25 52.50 C 1.50 1.50 1.50 1.74 +1.71 27 1 2 0
29SEP25 55.00 C 1.05 1.05 0.93 1.22 +1.21 27 16 23 -14
29SEP25 57.50 C 0.80 0.80 0.80 0.84 +0.83 27 3 2 -3
29SEP25 60.00 C 0.58 0.63 0.58 0.57 +0.56 27 31 34 +29
29SEP25 62.50 C 0.45 0.45 0.45 0.38 +0.37 27 1 10 0
30DEC25 29.00 C 0.00 0.00 0.00 18.37 +8.45 29 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 17.38 +8.45 27 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 16.39 +8.43 26 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 15.40 +8.40 24 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 14.42 +8.34 25 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 13.45 +8.23 25 0 1 0
30DEC25 35.00 C 0.00 0.00 0.00 12.49 +8.06 24 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 11.56 +7.83 25 0 0 0
30DEC25 37.00 C 10.80 10.80 10.80 10.66 +7.55 25 60 49 -11
30DEC25 38.00 C 0.00 0.00 0.00 9.79 +7.21 25 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 8.97 +6.91 25 0 20 0
30DEC25 40.00 C 6.00 8.00 6.00 8.19 +6.45 25 4 100 -4
30DEC25 41.00 C 0.00 0.00 0.00 7.45 +6.04 25 0 115 0
30DEC25 42.00 C 0.00 0.00 0.00 6.78 +5.64 25 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 6.14 +5.22 25 0 94 0
30DEC25 44.00 C 1.20 1.20 1.20 5.56 +4.83 25 2 55 +2
30DEC25 45.00 C 1.50 3.00 1.50 4.86 +4.29 24 7 3 -1
30DEC25 46.00 C 0.00 0.00 0.00 4.38 +3.93 24 0 40 0
30DEC25 47.00 C 0.00 0.00 0.00 3.94 +3.59 24 0 75 0
30DEC25 48.00 C 2.00 2.00 1.12 3.53 +3.26 24 5 9 +2
30DEC25 49.00 C 0.00 0.00 0.00 3.16 +2.95 24 0 31 0
30DEC25 50.00 C 2.62 2.62 2.62 2.81 +2.65 24 31 91 +31
30DEC25 52.50 C 0.00 0.00 0.00 2.16 +2.08 25 0 0 0
30DEC25 55.00 C 1.50 1.51 1.50 1.59 +1.55 25 31 31 +31
30MAR26 30.00 C 0.00 0.00 0.00 17.38 +8.44 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.39 +8.41 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.42 +8.35 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.46 +8.25 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.53 +8.11 25 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.49 +7.78 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.77 +7.69 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.93 +7.43 25 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.16 +7.16 25 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.41 +6.92 25 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.72 +6.55 25 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.04 +6.22 25 0 4 0
30MAR26 42.00 C 0.00 0.00 0.00 7.44 +5.91 25 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.83 +5.57 25 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.30 +5.25 25 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.76 +4.90 25 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 5.29 +4.59 25 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 4.83 +4.26 25 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.40 +3.94 25 0 0 0
30MAR26 49.00 C 1.00 1.00 1.00 4.02 +3.65 25 1 1 +1
TOTAL CALL 9,103 27,977 +5,401
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 37 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 86 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 74 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28MAR25 33.00 P 0.01 0.01 0.01 0.01 0.00 56 33 86 +33
28MAR25 34.00 P 0.01 0.02 0.01 0.01 0.00 52 2 23 +2
28MAR25 35.00 P 0.01 0.01 0.01 0.01 -0.02 48 30 306 +18
28MAR25 36.00 P 0.11 0.11 0.05 0.02 -0.08 47 87 325 +39
28MAR25 37.00 P 0.10 0.14 0.05 0.03 -0.22 46 118 819 +98
28MAR25 38.00 P 0.35 0.35 0.06 0.05 -0.48 45 394 1,056 +116
28MAR25 39.00 P 0.12 0.28 0.06 0.09 -0.89 45 84 635 -2
28MAR25 40.00 P 0.50 0.50 0.08 0.14 -1.49 43 229 1,280 +13
28MAR25 41.00 P 0.50 0.50 0.17 0.24 -2.21 44 48 535 +28
28MAR25 42.00 P 0.45 0.45 0.23 0.37 -3.00 44 255 2,061 +172
28MAR25 43.00 P 0.84 0.85 0.35 0.55 -3.80 44 325 234 +162
28MAR25 44.00 P 1.20 1.26 0.54 0.79 -4.56 43 650 1,069 +261
28MAR25 45.00 P 1.00 1.90 0.86 1.10 -5.25 43 707 535 +535
28MAR25 46.00 P 2.00 2.50 1.19 1.49 -5.86 43 394 269 +269
28MAR25 47.00 P 3.00 3.00 1.80 2.00 -6.35 44 158 91 +91
28MAR25 48.00 P 2.60 2.81 2.58 2.62 -6.73 46 55 30 +30
28MAR25 49.00 P 3.47 3.47 3.06 3.26 -7.09 46 144 144 +144
28MAR25 50.00 P 4.76 4.76 4.76 3.85 -7.50 44 16 16 +16
28MAR25 52.50 P 6.24 6.24 6.24 5.81 -8.04 44 14 14 +14
28MAR25 55.00 P 0.00 0.00 0.00 8.04 -8.31 44 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 10.43 -8.42 45 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 12.90 -8.45 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 15.40 -8.45 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 49 0
29APR25 34.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 152 0
29APR25 35.00 P 0.05 0.05 0.05 0.03 -0.08 35 20 61 +20
29APR25 36.00 P 0.10 0.10 0.10 0.06 -0.16 36 10 649 +10
29APR25 37.00 P 0.30 0.30 0.18 0.10 -0.32 36 64 688 +10
29APR25 38.00 P 0.13 0.14 0.13 0.16 -0.59 36 28 647 +10
29APR25 39.00 P 0.23 0.23 0.14 0.23 -0.98 36 17 824 +3
29APR25 40.00 P 0.50 0.50 0.21 0.35 -1.47 36 141 279 -10
29APR25 41.00 P 0.70 0.70 0.29 0.49 -2.11 36 44 229 -8
29APR25 42.00 P 0.40 0.58 0.38 0.68 -2.75 36 237 213 +207
29APR25 43.00 P 2.00 2.00 0.65 0.92 -3.44 36 559 549 +549
29APR25 44.00 P 1.69 1.69 0.87 1.21 -4.14 36 403 347 +347
29APR25 45.00 P 2.00 2.30 1.21 1.56 -4.79 35 548 427 +417
29APR25 46.00 P 1.70 2.21 1.70 2.00 -5.35 36 159 159 +159
29APR25 47.00 P 2.05 2.30 2.05 2.57 -5.78 37 93 93 +93
29APR25 48.00 P 0.00 0.00 0.00 3.13 -6.22 37 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 3.75 -6.60 38 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 4.28 -7.07 36 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 20 0
29MAY25 32.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 4 0
29MAY25 33.00 P 0.00 0.00 0.00 0.04 -0.07 32 0 138 0
29MAY25 34.00 P 0.00 0.00 0.00 0.07 -0.16 32 0 104 0
29MAY25 35.00 P 0.00 0.00 0.00 0.12 -0.31 33 0 77 0
29MAY25 36.00 P 0.00 0.00 0.00 0.18 -0.52 32 0 349 0
29MAY25 37.00 P 0.17 0.17 0.17 0.28 -0.83 33 6 527 0
29MAY25 38.00 P 0.28 0.30 0.24 0.40 -1.24 33 95 510 -90
29MAY25 39.00 P 0.30 0.30 0.27 0.54 -1.74 32 5 675 +3
29MAY25 40.00 P 0.60 0.70 0.33 0.72 -2.30 32 27 229 +19
29MAY25 41.00 P 0.80 0.90 0.66 0.96 -2.88 32 17 120 0
29MAY25 42.00 P 0.81 1.13 0.81 1.25 -3.61 32 194 104 +104
29MAY25 43.00 P 2.01 2.01 1.10 1.59 -4.20 32 98 104 +92
29MAY25 44.00 P 1.49 1.77 1.49 1.98 -4.77 32 67 43 +43
29MAY25 45.00 P 2.80 2.80 1.94 2.43 -5.30 32 181 151 +151
29MAY25 46.00 P 2.76 3.14 2.76 2.93 -5.78 31 43 43 +43
29MAY25 47.00 P 3.34 3.79 3.19 3.55 -6.15 32 67 67 +67
29MAY25 48.00 P 3.50 4.18 3.50 4.18 -6.51 32 31 30 +30
29MAY25 49.00 P 4.69 4.69 4.59 5.00 -6.68 34 60 60 +60
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
27JUN25 30.00 P 0.00 0.00 0.00 0.02 0.00 32 0 32 0
27JUN25 31.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 21 0
27JUN25 32.00 P 0.00 0.00 0.00 0.06 -0.05 32 0 7 0
27JUN25 33.00 P 0.00 0.00 0.00 0.10 -0.12 32 0 38 0
27JUN25 34.00 P 0.00 0.00 0.00 0.15 -0.23 32 0 82 0
27JUN25 35.00 P 0.00 0.00 0.00 0.21 -0.39 32 0 169 0
27JUN25 36.00 P 0.26 0.26 0.26 0.30 -0.62 32 2 143 +2
27JUN25 37.00 P 0.35 0.35 0.35 0.42 -0.92 32 2 110 0
27JUN25 38.00 P 0.34 0.34 0.34 0.57 -1.30 32 2 22 0
27JUN25 39.00 P 0.47 0.47 0.47 0.75 -1.74 32 1 173 +1
27JUN25 40.00 P 0.65 0.78 0.61 0.98 -2.22 32 96 266 +95
27JUN25 41.00 P 1.00 1.05 0.79 1.25 -2.73 32 41 232 +4
27JUN25 42.00 P 0.00 0.00 0.00 1.55 -3.41 31 0 34 0
27JUN25 43.00 P 1.10 1.80 1.10 1.92 -3.95 31 193 202 +171
27JUN25 44.00 P 1.73 1.99 1.54 2.32 -4.48 31 335 541 +333
27JUN25 45.00 P 2.10 2.50 2.00 2.78 -4.98 31 483 1,643 +483
27JUN25 46.00 P 2.74 2.74 2.66 3.29 -5.44 31 60 60 +60
27JUN25 47.00 P 3.06 3.06 2.99 3.82 -5.89 31 96 96 +96
27JUN25 48.00 P 3.65 4.17 3.65 4.57 -6.12 32 17 17 +16
27JUN25 49.00 P 0.00 0.00 0.00 5.14 -6.54 31 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 5.91 -6.76 32 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 7.79 -7.35 32 0 6 0
27JUN25 55.00 P 0.00 0.00 0.00 9.87 -7.75 32 0 2 0
27JUN25 57.50 P 0.00 0.00 0.00 12.08 -8.02 32 0 0 0
27JUN25 60.00 P 14.70 14.70 14.70 14.38 -8.19 32 4 4 +4
27JUN25 62.50 P 0.00 0.00 0.00 16.75 -8.30 32 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.03 -0.05 27 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 0.06 -0.07 28 0 36 0
29SEP25 31.00 P 0.00 0.00 0.00 0.08 -0.15 27 0 109 0
29SEP25 32.00 P 0.00 0.00 0.00 0.12 -0.24 27 0 2 0
29SEP25 33.00 P 0.00 0.00 0.00 0.18 -0.36 27 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 0.25 -0.53 27 0 66 0
29SEP25 35.00 P 0.00 0.00 0.00 0.35 -0.73 27 0 21 0
29SEP25 36.00 P 0.00 0.00 0.00 0.47 -0.99 27 0 105 0
29SEP25 37.00 P 0.00 0.00 0.00 0.62 -1.30 27 0 6 0
29SEP25 38.00 P 0.00 0.00 0.00 0.80 -1.64 27 0 16 0
29SEP25 39.00 P 0.80 0.81 0.80 1.02 -2.06 27 4 15 +4
29SEP25 40.00 P 0.00 0.00 0.00 1.27 -2.46 27 0 77 0
29SEP25 41.00 P 0.00 0.00 0.00 1.58 -2.88 27 0 34 0
29SEP25 42.00 P 0.00 0.00 0.00 1.93 -3.33 27 0 205 0
29SEP25 43.00 P 2.30 2.30 2.30 2.33 -3.76 28 2 53 0
29SEP25 44.00 P 0.00 0.00 0.00 2.72 -4.25 27 0 230 0
29SEP25 45.00 P 3.18 3.18 3.18 3.19 -4.69 27 2 290 +2
29SEP25 46.00 P 0.00 0.00 0.00 3.71 -5.10 27 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 4.36 -5.40 28 0 1 0
29SEP25 48.00 P 0.00 0.00 0.00 4.86 -5.87 27 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 5.49 -6.21 27 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 6.17 -6.51 27 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 8.00 -7.15 27 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 10.02 -7.60 27 0 1 0
29SEP25 57.50 P 0.00 0.00 0.00 12.18 -7.92 27 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 14.44 -8.13 27 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 16.79 -8.26 27 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.05 -0.07 24 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.08 -0.12 25 0 53 0
30DEC25 31.00 P 0.00 0.00 0.00 0.12 -0.19 25 0 4 0
30DEC25 32.00 P 0.00 0.00 0.00 0.17 -0.29 25 0 4 0
30DEC25 33.00 P 0.00 0.00 0.00 0.24 -0.42 25 0 9 0
30DEC25 34.00 P 0.00 0.00 0.00 0.33 -0.59 25 0 8 0
30DEC25 35.00 P 0.00 0.00 0.00 0.44 -0.80 25 0 17 0
30DEC25 36.00 P 0.00 0.00 0.00 0.57 -1.05 25 0 42 0
30DEC25 37.00 P 0.00 0.00 0.00 0.74 -1.33 25 0 10 0
30DEC25 38.00 P 0.90 0.90 0.90 0.93 -1.66 25 4 25 0
30DEC25 39.00 P 0.00 0.00 0.00 1.17 -2.11 25 0 58 0
30DEC25 40.00 P 0.00 0.00 0.00 1.43 -2.41 25 0 31 0
30DEC25 41.00 P 3.11 3.11 3.11 1.73 -2.82 25 1 18 -1
30DEC25 42.00 P 0.00 0.00 0.00 2.08 -3.24 25 0 434 0
30DEC25 43.00 P 0.00 0.00 0.00 2.53 -3.62 25 0 221 0
30DEC25 44.00 P 0.00 0.00 0.00 2.89 -4.12 25 0 1,001 0
30DEC25 45.00 P 3.42 3.42 3.42 3.45 -4.45 25 2 102 +2
30DEC25 46.00 P 0.00 0.00 0.00 3.86 -4.97 25 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 4.53 -5.24 25 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 4.99 -5.74 25 0 25 0
30DEC25 49.00 P 0.00 0.00 0.00 5.62 -6.08 25 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 6.27 -6.41 25 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 8.08 -7.07 25 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 10.06 -7.56 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.15 -0.13 25 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.21 -0.21 25 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.29 -0.30 25 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.38 -0.42 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.50 -0.57 25 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.64 -0.76 25 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.81 -0.98 25 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.00 -1.24 25 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.23 -1.52 25 0 2 0
30MAR26 39.00 P 2.82 2.82 2.82 1.48 -1.96 25 1 14 0
30MAR26 40.00 P 0.00 0.00 0.00 1.77 -2.20 25 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.09 -2.58 25 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.46 -2.97 25 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 2.84 -3.39 25 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 3.29 -3.78 25 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.75 -4.21 25 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.26 -4.60 25 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.80 -5.00 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.37 -5.38 25 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.99 -5.73 25 0 0 0
TOTAL PUT 8,305 25,835 +5,640
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$ 35.25
28MAR25 20.00 C 0.00 0.00 0.00 15.30 +1.65 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 14.30 +1.64 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 13.31 +1.65 68 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 12.31 +1.65 58 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 11.31 +1.65 0 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 10.31 +1.64 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 9.32 +1.65 46 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 8.32 +1.65 37 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 7.32 +1.64 0 0 10 0
28MAR25 29.00 C 0.00 0.00 0.00 6.33 +1.64 32 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 5.34 +1.63 30 0 15 0
28MAR25 31.00 C 0.00 0.00 0.00 4.37 +1.58 30 0 1 0
28MAR25 32.00 C 0.00 0.00 0.00 3.40 +1.43 26 0 188 0
28MAR25 33.00 C 2.18 2.50 2.12 2.50 +1.19 25 4 197 -3
28MAR25 34.00 C 1.57 1.57 1.57 1.78 +0.97 27 10 439 -10
28MAR25 35.00 C 1.08 1.35 1.08 1.19 +0.72 28 470 497 +84
28MAR25 36.00 C 0.74 0.88 0.72 0.74 +0.49 29 556 487 +14
28MAR25 37.00 C 0.46 0.53 0.32 0.46 +0.34 30 184 278 +118
28MAR25 38.00 C 0.23 0.33 0.23 0.25 +0.19 30 15 101 +15
28MAR25 39.00 C 0.15 0.18 0.15 0.13 +0.10 30 50 152 +23
28MAR25 40.00 C 0.11 0.14 0.11 0.06 +0.05 30 91 161 +15
28MAR25 41.00 C 0.06 0.09 0.06 0.03 +0.02 30 117 163 +85
28MAR25 42.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 601 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 39 0 7 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 29 0
29APR25 22.00 C 0.00 0.00 0.00 13.38 +1.65 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 12.39 +1.65 36 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 11.39 +1.64 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 10.40 +1.65 0 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 9.41 +1.65 29 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 8.42 +1.65 28 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 7.43 +1.63 26 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 6.45 +1.61 25 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 5.49 +1.61 25 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 4.57 +1.57 25 0 15 0
29APR25 32.00 C 0.00 0.00 0.00 3.59 +1.32 21 0 30 0
29APR25 33.00 C 0.00 0.00 0.00 2.82 +1.18 23 0 114 0
29APR25 34.00 C 2.12 2.12 2.12 2.15 +1.00 24 26 96 0
29APR25 35.00 C 1.59 1.59 1.56 1.58 +0.80 24 156 276 +136
29APR25 36.00 C 0.99 1.16 0.99 1.14 +0.64 25 94 107 +79
29APR25 37.00 C 0.66 0.88 0.66 0.81 +0.51 25 61 124 +45
29APR25 38.00 C 0.55 0.64 0.44 0.53 +0.35 25 129 124 +2
29APR25 39.00 C 0.38 0.46 0.33 0.34 +0.24 25 17 55 +17
29APR25 40.00 C 0.22 0.35 0.22 0.21 +0.15 25 21 81 +21
29APR25 41.00 C 0.26 0.26 0.26 0.12 +0.09 25 1 100 0
29APR25 42.00 C 0.00 0.00 0.00 0.07 +0.06 25 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 12.46 +1.65 29 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 11.47 +1.65 28 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 10.48 +1.65 27 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 9.49 +1.64 25 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 8.51 +1.64 26 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 7.54 +1.63 26 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 6.58 +1.60 26 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 5.66 +1.64 26 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 4.79 +1.60 26 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 3.85 +1.36 23 0 70 0
29MAY25 33.00 C 0.00 0.00 0.00 3.13 +1.25 24 0 93 0
29MAY25 34.00 C 0.00 0.00 0.00 2.49 +1.11 25 0 319 0
29MAY25 35.00 C 1.69 1.69 1.69 1.94 +0.90 25 1 157 -1
29MAY25 36.00 C 1.35 1.53 1.14 1.47 +0.76 25 284 266 +234
29MAY25 37.00 C 0.89 1.18 0.89 1.09 +0.61 26 36 74 +12
29MAY25 38.00 C 0.63 0.63 0.63 0.81 +0.50 26 15 45 0
29MAY25 39.00 C 0.00 0.00 0.00 0.60 +0.41 26 0 59 0
29MAY25 40.00 C 0.00 0.00 0.00 0.42 +0.30 26 0 37 0
29MAY25 41.00 C 0.26 0.26 0.26 0.28 +0.21 26 1 42 0
29MAY25 42.00 C 0.24 0.28 0.24 0.19 +0.15 26 5 5 +5
29MAY25 43.00 C 0.19 0.19 0.19 0.12 +0.10 26 1 1 +1
27JUN25 20.00 C 0.00 0.00 0.00 15.43 +1.65 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 14.44 +1.65 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 13.45 +1.65 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 12.46 +1.65 29 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 11.47 +1.65 28 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 10.48 +1.65 27 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 9.49 +1.64 25 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 8.51 +1.64 26 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 7.54 +1.63 26 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 6.59 +1.60 26 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 5.67 +1.58 26 0 30 0
27JUN25 31.00 C 0.00 0.00 0.00 4.79 +1.53 25 0 20 0
27JUN25 32.00 C 0.00 0.00 0.00 3.86 +1.34 23 0 39 0
27JUN25 33.00 C 0.00 0.00 0.00 3.15 +1.22 24 0 91 0
27JUN25 34.00 C 2.09 2.09 2.09 2.51 +1.08 24 15 103 +15
27JUN25 35.00 C 1.66 1.98 1.60 1.96 +0.89 25 32 67 0
27JUN25 36.00 C 1.34 1.52 1.21 1.51 +0.73 25 65 80 +6
27JUN25 37.00 C 1.02 1.26 0.97 1.14 +0.61 25 126 128 +108
27JUN25 38.00 C 0.00 0.00 0.00 0.88 +0.52 26 0 47 0
27JUN25 39.00 C 0.00 0.00 0.00 0.65 +0.41 26 0 109 0
27JUN25 40.00 C 0.42 0.42 0.42 0.46 +0.31 26 1 197 +1
27JUN25 41.00 C 0.45 0.45 0.45 0.33 +0.23 26 20 96 0
27JUN25 42.00 C 0.34 0.34 0.34 0.23 +0.17 26 20 180 +20
27JUN25 43.00 C 0.00 0.00 0.00 0.15 +0.11 25 0 15 0
27JUN25 44.00 C 0.00 0.00 0.00 0.10 +0.08 25 0 5 0
27JUN25 45.00 C 0.00 0.00 0.00 0.07 +0.06 26 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 0.05 +0.04 26 0 31 0
29SEP25 21.00 C 0.00 0.00 0.00 14.44 +1.65 0 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 13.45 +1.65 0 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 12.46 +1.65 27 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 11.47 +1.65 26 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 10.48 +1.64 24 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 9.50 +1.64 25 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 8.53 +1.62 25 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 7.58 +1.59 25 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 6.66 +1.54 25 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 5.79 +1.47 25 0 40 0
29SEP25 31.00 C 0.00 0.00 0.00 4.98 +1.38 25 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 4.25 +1.28 25 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 3.59 +1.16 25 0 80 0
29SEP25 34.00 C 0.00 0.00 0.00 3.01 +1.10 25 0 77 0
29SEP25 35.00 C 0.00 0.00 0.00 2.42 +0.84 24 0 264 0
29SEP25 36.00 C 0.00 0.00 0.00 2.07 +0.81 25 0 263 0
29SEP25 37.00 C 0.00 0.00 0.00 1.70 +0.70 25 0 363 0
29SEP25 38.00 C 0.00 0.00 0.00 1.38 +0.59 25 0 150 0
29SEP25 39.00 C 0.00 0.00 0.00 1.13 +0.52 25 0 165 0
29SEP25 40.00 C 0.00 0.00 0.00 0.92 +0.45 25 0 34 0
29SEP25 41.00 C 0.00 0.00 0.00 0.73 +0.36 25 0 63 0
29SEP25 42.00 C 0.00 0.00 0.00 0.59 +0.31 25 0 23 0
29SEP25 43.00 C 0.00 0.00 0.00 0.48 +0.27 25 0 76 0
29SEP25 44.00 C 0.00 0.00 0.00 0.37 +0.21 25 0 1 0
29SEP25 45.00 C 0.00 0.00 0.00 0.29 +0.17 25 0 36 0
29SEP25 46.00 C 0.00 0.00 0.00 0.22 +0.13 25 0 4 0
30DEC25 21.00 C 0.00 0.00 0.00 14.44 +1.65 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.45 +1.65 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.46 +1.65 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.47 +1.65 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.49 +1.65 24 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 9.51 +1.63 23 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 8.55 +1.61 23 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 7.63 +1.57 23 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 6.76 +1.52 23 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 5.94 +1.45 23 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 5.18 +1.36 23 0 0 0
30DEC25 32.00 C 4.05 4.05 4.00 4.51 +1.28 23 155 0 -155
30DEC25 33.00 C 0.00 0.00 0.00 3.91 +1.26 23 0 50 0
30DEC25 34.00 C 0.00 0.00 0.00 3.36 +1.14 23 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 2.80 +0.90 23 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 2.47 +0.89 23 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 2.10 +0.80 23 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 1.78 +0.72 23 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 1.50 +0.63 23 0 36 0
30DEC25 40.00 C 0.00 0.00 0.00 1.25 +0.55 23 0 54 0
30DEC25 41.00 C 0.00 0.00 0.00 1.05 +0.49 23 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 0.87 +0.42 23 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 0.73 +0.37 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.49 +1.63 22 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.52 +1.60 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.58 +1.55 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.69 +1.49 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.87 +1.42 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.10 +1.33 22 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.40 +1.24 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.77 +1.17 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.20 +1.08 22 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 3.67 +1.07 22 0 0 0
30MAR26 35.00 C 2.77 3.15 2.70 3.10 +0.82 21 156 156 +156
30MAR26 36.00 C 0.00 0.00 0.00 2.78 +0.83 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 2.38 +0.74 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.06 +0.68 22 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.76 +0.60 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.50 +0.54 22 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 1.28 +0.47 22 0 0 0
30MAR26 42.00 C 1.15 1.15 1.15 1.08 +0.42 22 3 3 +3
30MAR26 43.00 C 0.00 0.00 0.00 0.94 +0.39 22 0 0 0
TOTAL CALL 2,938 9,641 +1,046
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 64 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 137 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 68 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 185 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 232 0
28MAR25 30.00 P 0.04 0.04 0.04 0.01 -0.05 29 3 259 -3
28MAR25 31.00 P 0.00 0.00 0.00 0.04 -0.10 29 0 217 0
28MAR25 32.00 P 0.14 0.14 0.11 0.11 -0.21 29 13 122 +9
28MAR25 33.00 P 0.27 0.29 0.27 0.26 -0.38 30 83 143 -11
28MAR25 34.00 P 0.60 0.60 0.48 0.52 -0.64 30 8 217 +2
28MAR25 35.00 P 0.97 1.00 0.85 0.92 -0.89 30 266 211 +186
28MAR25 36.00 P 0.00 0.00 0.00 1.48 -1.11 31 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 2.18 -1.28 31 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 3.01 -1.40 33 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 3.81 -1.59 29 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 4.76 -1.64 29 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 5.75 -1.65 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 6.75 -1.65 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 7.75 -1.65 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 8.75 -1.65 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 9.75 -1.65 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 10.75 -1.65 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 11.75 -1.65 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 6 0
29APR25 29.00 P 0.00 0.00 0.00 0.03 -0.04 26 0 37 0
29APR25 30.00 P 0.00 0.00 0.00 0.06 -0.08 25 0 140 0
29APR25 31.00 P 0.00 0.00 0.00 0.14 -0.15 25 0 64 0
29APR25 32.00 P 0.00 0.00 0.00 0.25 -0.27 25 0 239 0
29APR25 33.00 P 0.44 0.44 0.44 0.46 -0.41 25 15 143 0
29APR25 34.00 P 0.75 0.75 0.73 0.79 -0.61 25 56 55 +13
29APR25 35.00 P 1.17 1.17 1.17 1.22 -0.83 26 15 28 0
29APR25 36.00 P 0.00 0.00 0.00 1.76 -1.03 26 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 2.42 -1.12 26 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 3.19 -1.26 27 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 3.92 -1.48 25 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 4.82 -1.58 25 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 5.76 -1.64 25 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 6.75 -1.65 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 7.75 -1.65 0 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29MAY25 26.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 12 0
29MAY25 27.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 2 0
29MAY25 28.00 P 0.00 0.00 0.00 0.11 -0.05 26 0 200 0
29MAY25 29.00 P 0.00 0.00 0.00 0.20 -0.10 26 0 83 0
29MAY25 30.00 P 0.00 0.00 0.00 0.33 -0.18 26 0 219 0
29MAY25 31.00 P 0.52 0.52 0.46 0.53 -0.29 26 87 198 +72
29MAY25 32.00 P 0.76 0.76 0.74 0.81 -0.44 26 34 122 -2
29MAY25 33.00 P 1.20 1.22 1.09 1.22 -0.57 26 173 175 +90
29MAY25 34.00 P 1.50 1.72 1.50 1.68 -0.78 26 292 289 +259
29MAY25 35.00 P 2.17 2.17 2.17 2.28 -0.93 27 4 49 +4
29MAY25 36.00 P 0.00 0.00 0.00 2.97 -1.03 27 0 6 0
29MAY25 37.00 P 0.00 0.00 0.00 3.71 -1.07 28 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 4.51 -1.17 29 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 5.22 -1.39 26 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 6.10 -1.46 26 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 7.01 -1.52 26 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 7.94 -1.56 26 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 8.90 -1.59 26 0 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 34 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 28 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 -0.01 25 0 13 0
27JUN25 26.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 45 0
27JUN25 27.00 P 0.00 0.00 0.00 0.10 -0.05 26 0 105 0
27JUN25 28.00 P 0.00 0.00 0.00 0.17 -0.09 25 0 129 0
27JUN25 29.00 P 0.00 0.00 0.00 0.28 -0.15 25 0 60 0
27JUN25 30.00 P 0.38 0.38 0.38 0.45 -0.23 25 100 102 +64
27JUN25 31.00 P 0.00 0.00 0.00 0.68 -0.33 25 0 11 0
27JUN25 32.00 P 0.00 0.00 0.00 0.99 -0.44 25 0 19 0
27JUN25 33.00 P 0.00 0.00 0.00 1.38 -0.60 25 0 160 0
27JUN25 34.00 P 0.00 0.00 0.00 1.87 -0.79 25 0 96 0
27JUN25 35.00 P 2.40 2.40 2.40 2.47 -0.94 26 2 30 0
27JUN25 36.00 P 3.14 3.14 3.14 3.16 -1.04 27 15 45 +15
27JUN25 37.00 P 3.87 3.90 3.87 3.88 -1.02 27 30 30 +30
27JUN25 38.00 P 0.00 0.00 0.00 4.66 -1.11 28 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 5.34 -1.33 26 0 84 0
27JUN25 40.00 P 0.00 0.00 0.00 6.19 -1.42 25 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 7.09 -1.47 26 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 8.00 -1.52 25 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 8.94 -1.56 25 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 9.90 -1.58 26 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 10.86 -1.61 25 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 11.83 -1.62 25 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 -0.02 25 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.11 -0.05 25 0 34 0
29SEP25 26.00 P 0.00 0.00 0.00 0.18 -0.08 25 0 21 0
29SEP25 27.00 P 0.00 0.00 0.00 0.28 -0.12 25 0 39 0
29SEP25 28.00 P 0.00 0.00 0.00 0.42 -0.17 25 0 109 0
29SEP25 29.00 P 0.00 0.00 0.00 0.60 -0.24 25 0 11 0
29SEP25 30.00 P 0.00 0.00 0.00 0.84 -0.31 25 0 64 0
29SEP25 31.00 P 0.00 0.00 0.00 1.14 -0.39 25 0 35 0
29SEP25 32.00 P 0.00 0.00 0.00 1.49 -0.49 25 0 25 0
29SEP25 33.00 P 0.00 0.00 0.00 1.91 -0.60 25 0 47 0
29SEP25 34.00 P 0.00 0.00 0.00 2.39 -0.79 25 0 2 0
29SEP25 35.00 P 3.08 3.08 3.00 3.02 -0.74 26 2 4 +1
29SEP25 36.00 P 0.00 0.00 0.00 3.54 -0.93 25 0 1 0
29SEP25 37.00 P 0.00 0.00 0.00 4.21 -1.02 25 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 4.91 -1.14 25 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 5.68 -1.22 25 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 6.49 -1.29 25 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 7.32 -1.37 25 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 8.20 -1.42 25 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 9.09 -1.48 25 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 10.01 -1.52 25 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 10.95 -1.55 25 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 11.90 -1.57 25 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 -0.01 23 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.17 -0.05 23 0 35 0
30DEC25 26.00 P 0.00 0.00 0.00 0.26 -0.07 23 0 37 0
30DEC25 27.00 P 0.00 0.00 0.00 0.38 -0.11 23 0 2 0
30DEC25 28.00 P 0.00 0.00 0.00 0.54 -0.16 23 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.75 -0.21 23 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 1.01 -0.28 23 0 3 0
30DEC25 31.00 P 0.00 0.00 0.00 1.31 -0.36 23 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 1.67 -0.45 23 0 3 0
30DEC25 33.00 P 0.00 0.00 0.00 2.10 -0.54 23 0 13 0
30DEC25 34.00 P 0.00 0.00 0.00 2.57 -0.74 23 0 0 0
30DEC25 35.00 P 3.21 3.21 3.21 3.20 -0.65 24 1 1 +1
30DEC25 36.00 P 0.00 0.00 0.00 3.71 -0.84 23 0 1 0
30DEC25 37.00 P 0.00 0.00 0.00 4.35 -0.95 23 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 5.05 -1.04 23 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.79 -1.14 23 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.57 -1.24 23 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.40 -1.30 23 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.25 -1.38 23 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.14 -1.43 23 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.20 -0.09 22 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.30 -0.12 22 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.42 -0.18 22 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.59 -0.23 22 0 0 0
30MAR26 29.00 P 0.84 0.84 0.84 0.80 -0.30 22 1 1 +1
30MAR26 30.00 P 0.00 0.00 0.00 1.06 -0.37 22 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 1.37 -0.45 22 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 1.73 -0.53 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 2.15 -0.63 22 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 2.62 -0.83 22 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.25 -0.72 22 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 3.74 -0.92 22 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.37 -1.02 22 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.07 -1.10 22 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.80 -1.20 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.58 -1.27 22 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.40 -1.34 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.25 -1.41 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.14 -1.45 22 0 0 0
TOTAL PUT 1,200 5,623 +731
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$ 15.36
28MAR25 5.75 C 0.00 0.00 0.00 9.62 +0.47 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 9.38 +0.48 143 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 9.13 +0.48 135 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 8.88 +0.48 128 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 8.63 +0.48 120 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 8.38 +0.48 112 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 8.13 +0.48 104 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 7.88 +0.48 96 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 7.63 +0.48 85 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 7.38 +0.48 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 7.13 +0.48 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 6.88 +0.48 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 6.63 +0.48 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 6.38 +0.48 0 0 30 0
28MAR25 9.25 C 0.00 0.00 0.00 6.13 +0.48 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 5.88 +0.47 0 0 48 0
28MAR25 9.75 C 0.00 0.00 0.00 5.63 +0.47 0 0 225 0
28MAR25 10.00 C 0.00 0.00 0.00 5.39 +0.46 69 0 1,219 0
28MAR25 10.50 C 0.00 0.00 0.00 4.89 +0.48 60 0 776 0
28MAR25 11.00 C 0.00 0.00 0.00 4.39 +0.48 51 0 201 0
28MAR25 11.50 C 0.00 0.00 0.00 3.89 +0.44 41 0 2,395 0
28MAR25 12.00 C 0.00 0.00 0.00 3.39 +0.41 0 0 1,846 0
28MAR25 12.50 C 0.00 0.00 0.00 2.90 +0.46 39 0 182 0
28MAR25 13.00 C 0.00 0.00 0.00 2.42 +0.42 40 0 737 0
28MAR25 13.50 C 0.00 0.00 0.00 1.93 +0.35 34 0 1,564 0
28MAR25 14.00 C 1.50 1.50 1.50 1.51 +0.31 37 3,001 4,257 -705
28MAR25 14.50 C 0.00 0.00 0.00 1.13 +0.23 38 0 3,186 0
28MAR25 15.00 C 0.70 0.82 0.70 0.82 +0.18 39 714 2,712 -65
28MAR25 15.50 C 0.53 0.59 0.50 0.57 +0.12 40 73 6,791 -23
28MAR25 16.00 C 0.37 0.40 0.36 0.41 +0.10 42 1,445 6,351 +1,380
28MAR25 16.50 C 0.27 0.29 0.20 0.29 +0.08 44 820 4,842 +67
28MAR25 17.00 C 0.19 0.19 0.16 0.20 +0.06 45 345 4,927 +135
28MAR25 17.50 C 0.13 0.14 0.13 0.14 +0.04 47 116 3,139 -28
28MAR25 18.00 C 0.09 0.09 0.09 0.10 +0.04 49 50 4,173 -1
28MAR25 18.50 C 0.07 0.07 0.07 0.07 +0.03 50 61 1,503 -61
28MAR25 19.00 C 0.04 0.04 0.04 0.05 +0.02 51 5 2,398 -5
28MAR25 19.50 C 0.04 0.05 0.04 0.04 +0.02 54 11 1,700 +11
28MAR25 20.00 C 0.03 0.03 0.03 0.03 +0.02 55 51 2,091 0
28MAR25 21.00 C 0.02 0.02 0.02 0.02 +0.01 60 10 2,232 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,215 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 315 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 86 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 796 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 298 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 254 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 114 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 16 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 109 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 6.91 +0.48 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 6.66 +0.48 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 6.41 +0.47 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 6.17 +0.48 52 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 5.92 +0.48 47 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 5.67 +0.48 41 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 5.42 +0.48 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 4.92 +0.47 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 4.43 +0.48 35 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 3.94 +0.47 35 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 3.45 +0.45 33 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 2.98 +0.43 34 0 220 0
29APR25 13.00 C 0.00 0.00 0.00 2.53 +0.37 34 0 290 0
29APR25 13.50 C 2.02 2.02 2.02 2.11 +0.32 35 1 1,000 0
29APR25 14.00 C 0.00 0.00 0.00 1.75 +0.31 36 0 1,081 0
29APR25 14.50 C 1.41 1.41 1.38 1.40 +0.24 36 16 1,141 -16
29APR25 15.00 C 1.06 1.14 1.06 1.13 +0.20 37 80 633 -13
29APR25 15.50 C 0.90 0.92 0.90 0.90 +0.15 38 11 730 0
29APR25 16.00 C 0.66 0.66 0.66 0.72 +0.11 40 3 1,762 -3
29APR25 16.50 C 0.56 0.56 0.56 0.58 +0.09 41 10 434 +10
29APR25 17.00 C 0.00 0.00 0.00 0.48 +0.08 43 0 1,050 0
29APR25 17.50 C 0.38 0.39 0.38 0.39 +0.06 44 220 794 +220
29APR25 18.00 C 0.31 0.32 0.30 0.33 +0.06 46 551 3,323 -453
29APR25 18.50 C 0.26 0.26 0.26 0.27 +0.05 47 1 431 0
29APR25 19.00 C 0.00 0.00 0.00 0.23 +0.05 49 0 509 0
29APR25 19.50 C 0.00 0.00 0.00 0.20 +0.05 50 0 470 0
29APR25 20.00 C 0.00 0.00 0.00 0.17 +0.04 52 0 604 0
29APR25 21.00 C 0.11 0.11 0.11 0.13 +0.03 55 19 644 +11
29APR25 22.00 C 0.00 0.00 0.00 0.10 +0.03 57 0 142 0
29APR25 23.00 C 0.00 0.00 0.00 0.08 +0.02 60 0 60 0
29APR25 24.00 C 0.00 0.00 0.00 0.07 +0.02 63 0 124 0
29MAY25 9.00 C 0.00 0.00 0.00 6.44 +0.48 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 6.20 +0.48 41 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 5.95 +0.48 36 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 5.70 +0.48 0 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 5.45 +0.47 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 4.96 +0.48 30 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 4.47 +0.47 31 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 3.99 +0.46 32 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 3.52 +0.44 32 0 63 0
29MAY25 12.50 C 0.00 0.00 0.00 3.07 +0.42 33 0 0 0
29MAY25 13.00 C 2.56 2.63 2.56 2.61 +0.32 31 28 401 +28
29MAY25 13.50 C 0.00 0.00 0.00 2.23 +0.31 33 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 1.91 +0.28 35 0 22 0
29MAY25 14.50 C 0.00 0.00 0.00 1.61 +0.25 36 0 140 0
29MAY25 15.00 C 0.00 0.00 0.00 1.35 +0.22 37 0 641 0
29MAY25 15.50 C 0.00 0.00 0.00 1.13 +0.19 38 0 1,544 0
29MAY25 16.00 C 0.00 0.00 0.00 0.94 +0.15 38 0 2,335 0
29MAY25 16.50 C 0.00 0.00 0.00 0.79 +0.12 40 0 911 0
29MAY25 17.00 C 0.65 0.65 0.65 0.67 +0.11 41 20 724 +20
29MAY25 17.50 C 0.00 0.00 0.00 0.57 +0.09 42 0 553 0
29MAY25 18.00 C 0.50 0.50 0.50 0.48 +0.07 43 100 384 0
29MAY25 18.50 C 0.40 0.40 0.40 0.41 +0.06 44 150 768 +150
29MAY25 19.00 C 0.00 0.00 0.00 0.35 +0.05 45 0 245 0
29MAY25 19.50 C 0.00 0.00 0.00 0.30 +0.04 46 0 190 0
29MAY25 20.00 C 0.00 0.00 0.00 0.26 +0.04 47 0 412 0
29MAY25 21.00 C 0.00 0.00 0.00 0.20 +0.03 49 0 536 0
29MAY25 22.00 C 0.00 0.00 0.00 0.16 +0.02 51 0 140 0
29MAY25 23.00 C 0.00 0.00 0.00 0.13 +0.02 53 0 360 0
29MAY25 24.00 C 0.00 0.00 0.00 0.10 +0.01 54 0 1 0
27JUN25 7.00 C 0.00 0.00 0.00 8.45 +0.48 52 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 8.20 +0.48 0 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 7.95 +0.48 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 7.71 +0.48 47 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 7.46 +0.48 37 0 90 0
27JUN25 8.25 C 0.00 0.00 0.00 7.21 +0.48 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 6.97 +0.48 41 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 6.72 +0.48 35 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 6.47 +0.48 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 6.23 +0.48 37 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 5.98 +0.48 31 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 5.73 +0.48 0 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 5.49 +0.48 32 0 220 0
27JUN25 10.50 C 0.00 0.00 0.00 5.00 +0.48 31 0 16 0
27JUN25 11.00 C 0.00 0.00 0.00 4.52 +0.47 31 0 70 0
27JUN25 11.50 C 0.00 0.00 0.00 4.05 +0.46 32 0 227 0
27JUN25 12.00 C 0.00 0.00 0.00 3.60 +0.44 33 0 538 0
27JUN25 12.50 C 0.00 0.00 0.00 3.17 +0.41 33 0 40 0
27JUN25 13.00 C 2.79 2.79 2.79 2.77 +0.37 34 47 669 0
27JUN25 13.50 C 0.00 0.00 0.00 2.40 +0.31 34 0 1,098 0
27JUN25 14.00 C 0.00 0.00 0.00 2.06 +0.27 34 0 702 0
27JUN25 14.50 C 0.00 0.00 0.00 1.79 +0.26 36 0 1,584 0
27JUN25 15.00 C 1.49 1.49 1.49 1.53 +0.22 36 10 1,342 0
27JUN25 15.50 C 0.00 0.00 0.00 1.32 +0.20 37 0 665 0
27JUN25 16.00 C 1.12 1.12 1.12 1.13 +0.17 38 17 2,412 +17
27JUN25 16.50 C 0.97 0.97 0.94 0.98 +0.15 39 63 5,693 +63
27JUN25 17.00 C 0.85 0.86 0.85 0.84 +0.12 40 3,142 5,153 +935
27JUN25 17.50 C 0.74 0.74 0.74 0.73 +0.11 41 25 852 -25
27JUN25 18.00 C 0.00 0.00 0.00 0.64 +0.10 42 0 3,321 0
27JUN25 18.50 C 0.00 0.00 0.00 0.56 +0.09 43 0 1,296 0
27JUN25 19.00 C 0.00 0.00 0.00 0.50 +0.09 44 0 797 0
27JUN25 19.50 C 0.00 0.00 0.00 0.44 +0.09 45 0 1,624 0
27JUN25 20.00 C 0.39 0.39 0.39 0.38 +0.07 45 5 2,564 -5
27JUN25 21.00 C 0.00 0.00 0.00 0.30 +0.06 47 0 774 0
27JUN25 22.00 C 0.00 0.00 0.00 0.25 +0.06 49 0 611 0
27JUN25 23.00 C 0.00 0.00 0.00 0.20 +0.04 50 0 2,136 0
27JUN25 24.00 C 0.00 0.00 0.00 0.17 +0.04 52 0 203 0
27JUN25 25.00 C 0.00 0.00 0.00 0.15 +0.04 54 0 388 0
27JUN25 26.00 C 0.00 0.00 0.00 0.13 +0.04 56 0 214 0
27JUN25 27.00 C 0.00 0.00 0.00 0.11 +0.03 57 0 41 0
27JUN25 28.00 C 0.00 0.00 0.00 0.10 +0.03 58 0 181 0
27JUN25 29.00 C 0.00 0.00 0.00 0.09 +0.03 60 0 230 0
27JUN25 30.00 C 0.00 0.00 0.00 0.08 +0.03 61 0 10 0
27JUN25 31.00 C 0.00 0.00 0.00 0.07 +0.03 62 0 3 0
27JUN25 32.00 C 0.00 0.00 0.00 0.06 +0.03 63 0 4 0
27JUN25 33.00 C 0.00 0.00 0.00 0.05 +0.03 63 0 401 0
29SEP25 7.50 C 0.00 0.00 0.00 7.96 +0.48 45 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 7.71 +0.48 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 7.46 +0.48 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 7.22 +0.48 40 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 6.97 +0.48 25 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 6.72 +0.48 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 6.48 +0.48 35 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 6.23 +0.48 27 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 5.99 +0.48 34 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 5.74 +0.48 31 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 5.50 +0.48 33 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.03 +0.48 35 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 4.56 +0.47 34 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 4.11 +0.46 34 0 55 0
29SEP25 12.00 C 0.00 0.00 0.00 3.69 +0.45 35 0 121 0
29SEP25 12.50 C 0.00 0.00 0.00 3.29 +0.42 35 0 48 0
29SEP25 13.00 C 0.00 0.00 0.00 2.93 +0.33 35 0 2,681 0
29SEP25 13.50 C 0.00 0.00 0.00 2.60 +0.32 36 0 229 0
29SEP25 14.00 C 0.00 0.00 0.00 2.32 +0.31 37 0 477 0
29SEP25 14.50 C 2.06 2.08 2.05 2.05 +0.29 37 126 743 0
29SEP25 15.00 C 1.85 1.85 1.85 1.82 +0.27 38 54 570 0
29SEP25 15.50 C 0.00 0.00 0.00 1.60 +0.24 38 0 343 0
29SEP25 16.00 C 0.00 0.00 0.00 1.42 +0.22 38 0 7,305 0
29SEP25 16.50 C 1.29 1.29 1.29 1.25 +0.19 38 14 896 -14
29SEP25 17.00 C 0.00 0.00 0.00 1.12 +0.18 39 0 669 0
29SEP25 17.50 C 0.00 0.00 0.00 1.00 +0.16 40 0 1,151 0
29SEP25 18.00 C 0.00 0.00 0.00 0.89 +0.14 40 0 2,210 0
29SEP25 18.50 C 0.00 0.00 0.00 0.80 +0.13 41 0 677 0
29SEP25 19.00 C 0.00 0.00 0.00 0.72 +0.12 41 0 2,049 0
29SEP25 19.50 C 0.00 0.00 0.00 0.65 +0.11 42 0 814 0
29SEP25 20.00 C 0.00 0.00 0.00 0.59 +0.10 42 0 2,549 0
29SEP25 21.00 C 0.00 0.00 0.00 0.49 +0.08 43 0 850 0
29SEP25 22.00 C 0.00 0.00 0.00 0.41 +0.07 44 0 924 0
29SEP25 23.00 C 0.00 0.00 0.00 0.36 +0.07 46 0 309 0
29SEP25 24.00 C 0.00 0.00 0.00 0.31 +0.06 47 0 180 0
29SEP25 25.00 C 0.00 0.00 0.00 0.27 +0.05 48 0 175 0
29SEP25 26.00 C 0.00 0.00 0.00 0.24 +0.05 49 0 83 0
29SEP25 27.00 C 0.00 0.00 0.00 0.21 +0.04 50 0 50 0
29SEP25 28.00 C 0.00 0.00 0.00 0.19 +0.03 51 0 42 0
29SEP25 29.00 C 0.00 0.00 0.00 0.17 +0.03 52 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.16 +0.03 53 0 14 0
29SEP25 31.00 C 0.00 0.00 0.00 0.14 +0.02 54 0 7 0
29SEP25 32.00 C 0.00 0.00 0.00 0.13 +0.02 55 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.12 +0.02 56 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 6.97 +0.48 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.73 +0.48 34 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.48 +0.48 30 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.24 +0.48 33 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.99 +0.47 30 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.75 +0.47 31 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.51 +0.46 31 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.04 +0.45 31 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.60 +0.44 32 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.17 +0.41 32 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.78 +0.39 33 0 5 0
30DEC25 12.50 C 0.00 0.00 0.00 3.42 +0.37 33 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.09 +0.29 34 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 2.81 +0.30 35 0 160 0
30DEC25 14.00 C 0.00 0.00 0.00 2.54 +0.27 35 0 336 0
30DEC25 14.50 C 0.00 0.00 0.00 2.29 +0.25 35 0 54 0
30DEC25 15.00 C 0.00 0.00 0.00 2.08 +0.23 36 0 275 0
30DEC25 15.50 C 0.00 0.00 0.00 1.89 +0.20 36 0 129 0
30DEC25 16.00 C 0.00 0.00 0.00 1.73 +0.20 37 0 105 0
30DEC25 16.50 C 0.00 0.00 0.00 1.58 +0.20 37 0 147 0
30DEC25 17.00 C 0.00 0.00 0.00 1.44 +0.18 38 0 120 0
30DEC25 17.50 C 1.33 1.33 1.33 1.32 +0.18 38 77 103 0
30DEC25 18.00 C 0.00 0.00 0.00 1.21 +0.17 39 0 165 0
30DEC25 18.50 C 0.00 0.00 0.00 1.11 +0.16 39 0 8 0
30DEC25 19.00 C 0.00 0.00 0.00 1.03 +0.17 40 0 42 0
30DEC25 19.50 C 0.00 0.00 0.00 0.95 +0.16 40 0 32 0
30DEC25 20.00 C 0.00 0.00 0.00 0.87 +0.16 41 0 97 0
30DEC25 21.00 C 0.00 0.00 0.00 0.73 +0.13 41 0 36 0
30DEC25 22.00 C 0.00 0.00 0.00 0.64 +0.11 42 0 21 0
30DEC25 23.00 C 0.00 0.00 0.00 0.54 +0.10 43 0 49 0
30DEC25 24.00 C 0.00 0.00 0.00 0.48 +0.09 44 0 62 0
30MAR26 9.50 C 0.00 0.00 0.00 6.00 +0.47 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.76 +0.47 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.53 +0.46 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.09 +0.46 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.67 +0.44 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.29 +0.43 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.93 +0.40 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.61 +0.39 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.31 +0.34 34 0 2 0
30MAR26 13.50 C 0.00 0.00 0.00 3.03 +0.31 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.78 +0.26 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.55 +0.24 34 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 2.34 +0.22 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.16 +0.23 35 0 0 0
30MAR26 16.00 C 1.88 2.00 1.88 2.00 +0.22 36 30 50 +30
30MAR26 16.50 C 0.00 0.00 0.00 1.84 +0.20 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.71 +0.19 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.58 +0.17 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.47 +0.16 38 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.37 +0.16 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.28 +0.16 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.19 +0.14 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.11 +0.16 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.94 +0.10 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.83 +0.10 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.73 +0.07 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.67 +0.08 42 0 0 0
TOTAL CALL 11,522 154,962 +1,660
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 163 0 11 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 150 0 71 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 144 0 187 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 138 0 141 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 132 0 93 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 127 0 60 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 121 0 93 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 161 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 464 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 132 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 458 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 327 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 127 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 276 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 166 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 1,468 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3,007 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 554 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6,935 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,391 0
28MAR25 12.00 P 0.01 0.01 0.01 0.01 0.00 47 10 2,988 -10
28MAR25 12.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 2,549 0
28MAR25 13.00 P 0.03 0.04 0.03 0.03 -0.05 41 43 2,177 -17
28MAR25 13.50 P 0.08 0.08 0.07 0.07 -0.08 40 145 7,494 +135
28MAR25 14.00 P 0.18 0.18 0.14 0.14 -0.13 40 313 3,413 +146
28MAR25 14.50 P 0.30 0.30 0.26 0.27 -0.18 41 172 5,885 +39
28MAR25 15.00 P 0.51 0.53 0.45 0.46 -0.25 42 315 4,544 -7
28MAR25 15.50 P 0.71 0.71 0.71 0.72 -0.29 43 4 2,496 -4
28MAR25 16.00 P 1.06 1.06 1.06 1.03 -0.34 43 1,330 2,129 +1,162
28MAR25 16.50 P 0.00 0.00 0.00 1.41 -0.38 45 0 827 0
28MAR25 17.00 P 0.00 0.00 0.00 1.84 -0.39 48 0 501 0
28MAR25 17.50 P 2.37 2.37 2.37 2.29 -0.37 52 30 242 -30
28MAR25 18.00 P 0.00 0.00 0.00 2.72 -0.43 50 0 190 0
28MAR25 18.50 P 0.00 0.00 0.00 3.19 -0.45 51 0 44 0
28MAR25 19.00 P 0.00 0.00 0.00 3.67 -0.46 53 0 30 0
28MAR25 19.50 P 0.00 0.00 0.00 4.16 -0.46 55 0 75 0
28MAR25 20.00 P 0.00 0.00 0.00 4.65 -0.47 56 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 5.64 -0.48 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 6.64 -0.48 0 0 15 0
28MAR25 23.00 P 0.00 0.00 0.00 7.64 -0.48 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 8.64 -0.48 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 9.64 -0.48 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 10.64 -0.48 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 11.64 -0.48 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 12.64 -0.48 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 13.64 -0.48 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 14.64 -0.48 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 15.64 -0.48 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 16.64 -0.48 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 17.64 -0.48 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 66 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 0 100 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 344 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 694 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 710 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 224 0
29APR25 12.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 767 0
29APR25 12.50 P 0.06 0.06 0.06 0.05 -0.04 35 25 871 -20
29APR25 13.00 P 0.00 0.00 0.00 0.10 -0.07 35 0 566 0
29APR25 13.50 P 0.21 0.22 0.20 0.19 -0.10 36 5 1,138 0
29APR25 14.00 P 0.34 0.35 0.34 0.31 -0.15 37 92 1,587 -18
29APR25 14.50 P 0.57 0.57 0.48 0.49 -0.20 38 27 1,409 -3
29APR25 15.00 P 0.75 0.75 0.72 0.72 -0.24 39 3 619 0
29APR25 15.50 P 1.03 1.03 0.99 0.99 -0.27 40 24 409 +20
29APR25 16.00 P 0.00 0.00 0.00 1.31 -0.31 41 0 356 0
29APR25 16.50 P 0.00 0.00 0.00 1.67 -0.35 42 0 115 0
29APR25 17.00 P 0.00 0.00 0.00 2.08 -0.35 45 0 31 0
29APR25 17.50 P 0.00 0.00 0.00 2.49 -0.37 46 0 40 0
29APR25 18.00 P 0.00 0.00 0.00 2.93 -0.38 48 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 3.38 -0.39 50 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.84 -0.39 52 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 4.31 -0.39 54 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.74 -0.44 52 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 5.70 -0.45 55 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 6.68 -0.45 58 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 7.66 -0.47 60 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 8.65 -0.47 62 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 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 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 184 0
29MAY25 11.50 P 0.00 0.00 0.00 0.02 -0.03 31 0 269 0
29MAY25 12.00 P 0.00 0.00 0.00 0.05 -0.04 33 0 176 0
29MAY25 12.50 P 0.00 0.00 0.00 0.10 -0.06 33 0 174 0
29MAY25 13.00 P 0.00 0.00 0.00 0.18 -0.08 34 0 160 0
29MAY25 13.50 P 0.31 0.31 0.31 0.30 -0.10 35 1 252 0
29MAY25 14.00 P 0.00 0.00 0.00 0.45 -0.15 36 0 720 0
29MAY25 14.50 P 0.00 0.00 0.00 0.65 -0.19 37 0 1,284 0
29MAY25 15.00 P 0.00 0.00 0.00 0.89 -0.22 38 0 825 0
29MAY25 15.50 P 1.24 1.24 1.24 1.17 -0.25 39 34 1,178 +34
29MAY25 16.00 P 0.00 0.00 0.00 1.48 -0.28 40 0 1,040 0
29MAY25 16.50 P 0.00 0.00 0.00 1.83 -0.32 41 0 500 0
29MAY25 17.00 P 0.00 0.00 0.00 2.22 -0.32 42 0 10 0
29MAY25 17.50 P 0.00 0.00 0.00 2.58 -0.38 42 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.00 -0.39 43 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.43 -0.40 44 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 3.87 -0.42 45 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.33 -0.42 46 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 4.79 -0.43 47 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 5.73 -0.45 49 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 6.70 -0.45 51 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 7.67 -0.47 53 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 8.66 -0.47 55 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 534 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 47 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 92 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 81 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 95 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 62 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 116 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 339 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 83 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 372 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 394 0
27JUN25 11.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 348 0
27JUN25 11.50 P 0.07 0.07 0.06 0.05 -0.02 32 7 111 +7
27JUN25 12.00 P 0.00 0.00 0.00 0.09 -0.05 32 0 357 0
27JUN25 12.50 P 0.00 0.00 0.00 0.16 -0.07 33 0 696 0
27JUN25 13.00 P 0.27 0.27 0.27 0.26 -0.10 34 5 830 0
27JUN25 13.50 P 0.43 0.43 0.43 0.40 -0.13 35 70 3,127 -10
27JUN25 14.00 P 0.00 0.00 0.00 0.58 -0.15 36 0 635 0
27JUN25 14.50 P 0.81 0.81 0.81 0.79 -0.17 37 3 1,692 -3
27JUN25 15.00 P 1.03 1.06 1.03 1.04 -0.22 38 30 1,368 0
27JUN25 15.50 P 0.00 0.00 0.00 1.33 -0.23 39 0 377 0
27JUN25 16.00 P 0.00 0.00 0.00 1.64 -0.22 40 0 2,103 0
27JUN25 16.50 P 0.00 0.00 0.00 1.98 -0.31 40 0 2,180 0
27JUN25 17.00 P 0.00 0.00 0.00 2.33 -0.35 41 0 953 0
27JUN25 17.50 P 0.00 0.00 0.00 2.78 -0.28 44 0 26 0
27JUN25 18.00 P 0.00 0.00 0.00 3.12 -0.35 42 0 2,000 0
27JUN25 18.50 P 0.00 0.00 0.00 3.54 -0.37 43 0 80 0
27JUN25 19.00 P 0.00 0.00 0.00 3.97 -0.38 44 0 360 0
27JUN25 19.50 P 0.00 0.00 0.00 4.41 -0.40 45 0 24 0
27JUN25 20.00 P 0.00 0.00 0.00 4.86 -0.41 46 0 48 0
27JUN25 21.00 P 0.00 0.00 0.00 5.79 -0.42 47 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 6.74 -0.43 49 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 7.70 -0.45 50 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 8.68 -0.45 52 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 9.66 -0.46 54 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 10.65 -0.47 55 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 11.65 -0.47 58 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 12.64 -0.48 0 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 13.64 -0.48 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 14.64 -0.48 0 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 15.64 -0.48 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 16.64 -0.48 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 17.64 -0.48 0 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 73 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 75 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP25 9.00 P 0.00 0.00 0.00 0.02 0.00 33 0 17 0
29SEP25 9.25 P 0.00 0.00 0.00 0.03 0.00 33 0 95 0
29SEP25 9.50 P 0.00 0.00 0.00 0.04 0.00 33 0 97 0
29SEP25 9.75 P 0.00 0.00 0.00 0.05 0.00 33 0 19 0
29SEP25 10.00 P 0.00 0.00 0.00 0.07 0.00 34 0 299 0
29SEP25 10.50 P 0.00 0.00 0.00 0.11 0.00 33 0 111 0
29SEP25 11.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 336 0
29SEP25 11.50 P 0.00 0.00 0.00 0.25 -0.03 34 0 184 0
29SEP25 12.00 P 0.00 0.00 0.00 0.36 -0.05 34 0 235 0
29SEP25 12.50 P 0.00 0.00 0.00 0.49 -0.07 34 0 320 0
29SEP25 13.00 P 0.00 0.00 0.00 0.65 -0.09 35 0 3,289 0
29SEP25 13.50 P 0.00 0.00 0.00 0.83 -0.13 35 0 1,115 0
29SEP25 14.00 P 0.00 0.00 0.00 1.04 -0.16 35 0 1,339 0
29SEP25 14.50 P 1.22 1.22 1.22 1.28 -0.19 35 38 696 +38
29SEP25 15.00 P 0.00 0.00 0.00 1.54 -0.23 35 0 633 0
29SEP25 15.50 P 0.00 0.00 0.00 1.83 -0.26 35 0 889 0
29SEP25 16.00 P 2.18 2.18 2.11 2.15 -0.27 36 123 7,079 0
29SEP25 16.50 P 0.00 0.00 0.00 2.49 -0.38 36 0 418 0
29SEP25 17.00 P 0.00 0.00 0.00 2.93 -0.32 38 0 152 0
29SEP25 17.50 P 0.00 0.00 0.00 3.32 -0.33 39 0 309 0
29SEP25 18.00 P 0.00 0.00 0.00 3.72 -0.35 40 0 109 0
29SEP25 18.50 P 0.00 0.00 0.00 4.13 -0.36 40 0 18 0
29SEP25 19.00 P 0.00 0.00 0.00 4.55 -0.37 41 0 17 0
29SEP25 19.50 P 0.00 0.00 0.00 4.98 -0.38 41 0 40 0
29SEP25 20.00 P 0.00 0.00 0.00 5.42 -0.39 42 0 528 0
29SEP25 21.00 P 0.00 0.00 0.00 6.32 -0.40 43 0 20 0
29SEP25 22.00 P 0.00 0.00 0.00 7.23 -0.42 44 0 123 0
29SEP25 23.00 P 0.00 0.00 0.00 8.17 -0.42 45 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 9.11 -0.43 46 0 190 0
29SEP25 25.00 P 0.00 0.00 0.00 10.07 -0.43 48 0 120 0
29SEP25 26.00 P 0.00 0.00 0.00 11.03 -0.44 49 0 30 0
29SEP25 27.00 P 0.00 0.00 0.00 11.99 -0.45 50 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 12.96 -0.45 51 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 13.94 -0.45 52 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 14.91 -0.46 53 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 15.89 -0.46 54 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 16.87 -0.46 56 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 17.85 -0.46 57 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 9 0
30DEC25 9.25 P 0.00 0.00 0.00 0.05 -0.02 31 0 70 0
30DEC25 9.50 P 0.00 0.00 0.00 0.06 -0.03 30 0 28 0
30DEC25 9.75 P 0.00 0.00 0.00 0.08 -0.03 31 0 43 0
30DEC25 10.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 183 0
30DEC25 10.50 P 0.00 0.00 0.00 0.17 -0.06 32 0 93 0
30DEC25 11.00 P 0.00 0.00 0.00 0.26 -0.06 33 0 176 0
30DEC25 11.50 P 0.00 0.00 0.00 0.37 -0.07 33 0 104 0
30DEC25 12.00 P 0.00 0.00 0.00 0.50 -0.09 33 8 575 +8
30DEC25 12.50 P 0.65 0.65 0.65 0.65 -0.11 34 15 169 0
30DEC25 13.00 P 0.00 0.00 0.00 0.83 -0.13 34 0 453 0
30DEC25 13.50 P 0.00 0.00 0.00 1.04 -0.15 34 0 140 0
30DEC25 14.00 P 1.26 1.27 1.26 1.27 -0.17 35 12 332 +12
30DEC25 14.50 P 0.00 0.00 0.00 1.53 -0.18 35 0 30 0
30DEC25 15.00 P 0.00 0.00 0.00 1.82 -0.19 36 8 184 +8
30DEC25 15.50 P 2.12 2.12 2.12 2.13 -0.20 36 30 79 +10
30DEC25 16.00 P 0.00 0.00 0.00 2.45 -0.22 37 0 258 0
30DEC25 16.50 P 0.00 0.00 0.00 2.79 -0.28 37 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 3.16 -0.29 38 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.53 -0.30 38 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.92 -0.31 39 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 4.31 -0.33 39 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.73 -0.33 39 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.14 -0.35 40 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.57 -0.35 40 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.44 -0.37 41 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.34 -0.39 42 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.26 -0.39 43 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.18 -0.41 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 9 0
30MAR26 9.75 P 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 27 0
30MAR26 10.50 P 0.00 0.00 0.00 0.24 -0.04 31 0 40 0
30MAR26 11.00 P 0.33 0.33 0.33 0.34 -0.06 32 10 10 +10
30MAR26 11.50 P 0.00 0.00 0.00 0.47 -0.08 32 0 1 0
30MAR26 12.00 P 0.00 0.00 0.00 0.61 -0.10 33 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.78 -0.12 33 0 25 0
30MAR26 13.00 P 0.00 0.00 0.00 0.98 -0.12 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.20 -0.14 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.44 -0.13 34 0 11 0
30MAR26 14.50 P 0.00 0.00 0.00 1.70 -0.18 35 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 1.99 -0.17 35 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 2.30 -0.21 36 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.61 -0.24 36 0 63 0
30MAR26 16.50 P 0.00 0.00 0.00 2.96 -0.26 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.31 -0.29 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.67 -0.31 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.06 -0.31 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.44 -0.34 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.84 -0.35 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.26 -0.36 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.68 -0.36 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.54 -0.39 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.42 -0.40 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.32 -0.43 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.25 -0.43 42 0 0 0
TOTAL PUT 2,932 110,474 +1,507
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$ 65.75
28MAR25 45.00 C 0.00 0.00 0.00 20.76 +0.95 93 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 19.76 +0.95 87 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 18.76 +0.95 82 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 17.76 +0.94 77 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 16.76 +0.94 72 0 0 0
28MAR25 50.00 C 15.65 15.65 15.65 15.76 +0.94 0 1 2 +1
28MAR25 52.50 C 0.00 0.00 0.00 13.26 +0.94 0 0 1 0
28MAR25 55.00 C 10.65 10.65 10.65 10.76 +0.94 0 1 1 +1
28MAR25 57.50 C 0.00 0.00 0.00 8.26 +0.94 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 5.76 +0.94 0 0 151 0
28MAR25 62.50 C 0.00 0.00 0.00 3.26 +0.94 0 0 526 0
28MAR25 65.00 C 0.74 0.84 0.62 0.89 +0.42 13 416 655 -159
28MAR25 67.50 C 0.12 0.15 0.12 0.14 +0.07 14 149 626 +12
28MAR25 70.00 C 0.03 0.03 0.03 0.02 +0.01 15 3 206 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 148 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 17 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 19.76 +0.95 66 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 18.76 +0.95 62 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 17.76 +0.94 59 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 16.76 +0.94 56 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 15.76 +0.94 53 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 13.26 +0.94 45 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 10.76 +0.94 37 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 8.26 +0.94 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 5.76 +0.94 0 0 57 0
29APR25 62.50 C 0.00 0.00 0.00 3.26 +0.91 0 0 75 0
29APR25 65.00 C 1.19 1.19 1.19 1.22 +0.41 12 2 273 -2
29APR25 67.50 C 0.40 0.41 0.40 0.43 +0.19 13 83 199 +75
29APR25 70.00 C 0.00 0.00 0.00 0.11 +0.06 13 0 366 0
29APR25 72.50 C 0.00 0.00 0.00 0.02 +0.01 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 18 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 23 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 19.76 +0.95 53 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 18.76 +0.95 51 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 17.76 +0.94 48 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 16.76 +0.94 45 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 15.76 +0.94 43 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 13.26 +0.94 36 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 10.76 +0.94 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 8.26 +0.94 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 5.76 +0.94 0 0 0 0
29MAY25 62.50 C 3.10 3.10 3.10 3.33 +0.79 13 20 114 0
29MAY25 65.00 C 1.55 1.65 1.55 1.73 +0.44 13 27 165 0
29MAY25 67.50 C 0.75 0.76 0.75 0.80 +0.28 13 43 95 +25
29MAY25 70.00 C 0.30 0.30 0.29 0.31 +0.13 13 16 90 +16
29MAY25 72.50 C 0.00 0.00 0.00 0.11 +0.06 14 0 15 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 16 0 15 0
29MAY25 82.50 C 0.04 0.04 0.04 0.01 0.00 19 15 15 +15
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 19.76 +0.95 46 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 18.76 +0.95 44 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 17.76 +0.94 41 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 16.76 +0.94 39 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 15.76 +0.94 37 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 13.26 +0.94 31 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 10.76 +0.94 25 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 8.26 +0.94 20 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 5.76 +0.92 15 0 10 0
27JUN25 62.50 C 0.00 0.00 0.00 3.58 +0.72 13 0 0 0
27JUN25 65.00 C 1.85 1.85 1.85 2.14 +0.55 13 2 74 +2
27JUN25 67.50 C 0.85 0.89 0.85 1.14 +0.37 14 5 244 +5
27JUN25 70.00 C 0.38 0.40 0.38 0.55 +0.22 14 22 48 +22
27JUN25 72.50 C 0.00 0.00 0.00 0.23 +0.11 14 0 50 0
27JUN25 75.00 C 0.00 0.00 0.00 0.10 +0.05 14 0 56 0
27JUN25 77.50 C 0.00 0.00 0.00 0.04 +0.02 14 0 13 0
27JUN25 80.00 C 0.00 0.00 0.00 0.01 0.00 14 0 6 0
27JUN25 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 4 0
27JUN25 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 39 0
27JUN25 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 11 0
27JUN25 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 19.76 +0.95 28 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 18.76 +0.95 26 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 17.76 +0.94 24 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 16.76 +0.94 22 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 15.76 +0.94 20 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 13.26 +0.94 16 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 10.83 +0.90 13 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 8.56 +0.84 13 0 10 0
29SEP25 60.00 C 0.00 0.00 0.00 6.48 +0.75 13 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 4.66 +0.64 13 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 3.08 +0.49 13 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 2.03 +0.36 13 0 3 0
29SEP25 70.00 C 0.00 0.00 0.00 1.22 +0.23 13 0 22 0
29SEP25 72.50 C 0.00 0.00 0.00 0.70 +0.15 13 0 13 0
29SEP25 75.00 C 0.00 0.00 0.00 0.38 +0.10 13 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 0.19 +0.05 13 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 0.09 +0.03 13 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 0.04 +0.01 13 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 15 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 19.98 +0.94 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 19.02 +0.94 13 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 18.05 +0.94 12 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 17.09 +0.94 13 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 16.13 +0.93 13 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.76 +0.92 13 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.45 +0.88 13 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 9.25 +0.82 13 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.23 +0.72 13 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.45 +0.62 13 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 3.84 +0.50 12 0 23 0
30DEC25 67.50 C 0.00 0.00 0.00 2.75 +0.38 13 0 29 0
30DEC25 70.00 C 0.00 0.00 0.00 1.85 +0.30 13 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 1.18 +0.19 13 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 0.73 +0.13 13 0 61 0
30DEC25 77.50 C 0.00 0.00 0.00 0.44 +0.09 13 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.25 +0.05 13 0 2 0
30DEC25 82.50 C 0.00 0.00 0.00 0.14 +0.03 13 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.07 +0.01 13 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.04 +0.01 13 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.47 +0.94 13 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.52 +0.93 13 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.57 +0.93 13 0 0 0
30MAR26 50.00 C 15.49 15.80 15.49 16.63 +0.92 13 4 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.30 +0.89 13 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.05 +0.85 13 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.92 +0.78 13 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.96 +0.71 13 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.21 +0.59 13 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.57 +0.48 12 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 3.47 +0.40 13 0 2 0
30MAR26 70.00 C 0.00 0.00 0.00 2.46 +0.28 13 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.72 +0.22 13 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 1.16 +0.16 13 0 6 0
30MAR26 77.50 C 0.00 0.00 0.00 0.76 +0.11 13 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.48 +0.06 13 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.30 +0.04 13 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.18 +0.02 13 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.11 +0.02 13 0 0 0
TOTAL CALL 809 4,700 +13
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 430 0
28MAR25 55.00 P 0.02 0.02 0.02 0.01 0.00 26 4 258 -4
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 0.02 -0.03 14 0 692 0
28MAR25 62.50 P 0.23 0.23 0.20 0.22 -0.24 14 90 1,250 -19
28MAR25 65.00 P 1.28 1.39 1.13 1.14 -0.69 14 137 700 -14
28MAR25 67.50 P 3.50 3.50 3.50 3.15 -0.92 17 20 71 -20
28MAR25 70.00 P 0.00 0.00 0.00 5.60 -0.94 24 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 8.10 -0.83 32 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 10.49 -0.94 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 12.99 -0.94 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 15.49 -0.94 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 17.99 -0.94 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 20.49 -0.94 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 22.99 -0.94 46 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 25.49 -0.94 52 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 27.99 -0.94 57 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 30.49 -0.94 61 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 21 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 0.01 -0.01 13 0 123 0
29APR25 60.00 P 0.00 0.00 0.00 0.09 -0.06 13 0 262 0
29APR25 62.50 P 0.49 0.49 0.48 0.45 -0.23 13 30 816 -30
29APR25 65.00 P 1.52 1.52 1.52 1.46 -0.56 13 2 75 -2
29APR25 67.50 P 0.00 0.00 0.00 3.26 -0.84 14 0 2 0
29APR25 70.00 P 0.00 0.00 0.00 5.64 -0.90 18 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 8.23 -0.70 26 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 10.49 -0.94 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 12.99 -0.94 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 15.49 -0.94 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 17.99 -0.94 30 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 20.49 -0.94 34 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 22.99 -0.94 37 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 25.49 -0.94 41 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 25 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 0.01 0.00 14 0 34 0
29MAY25 57.50 P 0.00 0.00 0.00 0.06 -0.02 14 0 20 0
29MAY25 60.00 P 0.22 0.22 0.22 0.23 -0.08 13 25 87 +15
29MAY25 62.50 P 0.70 0.70 0.70 0.71 -0.23 13 1 88 -1
29MAY25 65.00 P 0.00 0.00 0.00 1.75 -0.52 13 0 43 0
29MAY25 67.50 P 0.00 0.00 0.00 3.47 -0.71 15 0 15 0
29MAY25 70.00 P 0.00 0.00 0.00 5.69 -0.85 17 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 8.23 -0.70 22 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 10.49 -0.94 18 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 12.99 -0.94 22 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 15.49 -0.94 25 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 17.99 -0.94 28 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 20.49 -0.94 31 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 22.99 -0.94 34 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 25.49 -0.94 37 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 22 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27JUN25 50.00 P 0.03 0.03 0.03 0.01 0.00 18 1 3 0
27JUN25 52.50 P 0.04 0.04 0.04 0.01 0.00 15 1 119 0
27JUN25 55.00 P 0.00 0.00 0.00 0.03 -0.01 14 0 55 0
27JUN25 57.50 P 0.00 0.00 0.00 0.12 -0.03 14 0 118 0
27JUN25 60.00 P 0.00 0.00 0.00 0.39 -0.09 14 0 88 0
27JUN25 62.50 P 1.04 1.05 1.02 0.98 -0.23 14 20 179 +20
27JUN25 65.00 P 0.00 0.00 0.00 2.05 -0.43 14 0 95 0
27JUN25 67.50 P 0.00 0.00 0.00 3.65 -0.66 15 0 11 0
27JUN25 70.00 P 0.00 0.00 0.00 5.75 -0.89 16 0 16 0
27JUN25 72.50 P 0.00 0.00 0.00 8.23 -0.70 20 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 10.49 -0.94 0 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 12.99 -0.94 0 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 15.49 -0.94 23 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 17.99 -0.94 25 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 20.49 -0.94 28 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 22.99 -0.94 31 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 25.49 -0.94 33 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 27.99 -0.94 36 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 30.49 -0.94 38 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 40 0
29SEP25 52.50 P 0.00 0.00 0.00 0.03 -0.02 13 0 20 0
29SEP25 55.00 P 0.00 0.00 0.00 0.10 -0.05 13 0 14 0
29SEP25 57.50 P 0.00 0.00 0.00 0.29 -0.10 13 0 91 0
29SEP25 60.00 P 0.00 0.00 0.00 0.66 -0.21 13 0 50 0
29SEP25 62.50 P 0.00 0.00 0.00 1.33 -0.34 13 0 26 0
29SEP25 65.00 P 0.00 0.00 0.00 2.45 -0.50 14 0 47 0
29SEP25 67.50 P 4.38 4.38 4.38 3.83 -0.66 13 10 32 +10
29SEP25 70.00 P 0.00 0.00 0.00 5.75 -0.89 14 0 8 0
29SEP25 72.50 P 0.00 0.00 0.00 8.23 -0.70 17 0 10 0
29SEP25 75.00 P 0.00 0.00 0.00 10.49 -0.94 0 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 12.99 -0.94 0 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 15.49 -0.94 0 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 17.99 -0.94 0 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 20.49 -0.94 0 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 22.99 -0.94 27 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 25.49 -0.94 29 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 27.99 -0.94 31 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 30.49 -0.94 32 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 0.01 0.00 13 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.07 -0.03 13 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.18 -0.07 13 0 72 0
30DEC25 57.50 P 0.00 0.00 0.00 0.42 -0.14 13 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 0.85 -0.24 13 0 24 0
30DEC25 62.50 P 0.00 0.00 0.00 1.56 -0.36 13 0 14 0
30DEC25 65.00 P 0.00 0.00 0.00 2.68 -0.51 13 0 21 0
30DEC25 67.50 P 0.00 0.00 0.00 4.01 -0.65 13 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 5.82 -0.82 13 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 8.23 -0.71 15 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 10.49 -0.94 14 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 12.99 -0.94 17 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.49 -0.94 19 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 17.99 -0.94 21 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 20.49 -0.94 23 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 22.99 -0.94 25 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 25.49 -0.94 27 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.02 13 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 -0.03 13 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.12 -0.05 13 0 0 0
30MAR26 55.00 P 0.55 0.55 0.55 0.27 -0.10 13 1 1 +1
30MAR26 57.50 P 0.00 0.00 0.00 0.56 -0.18 13 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 1.04 -0.27 13 0 122 0
30MAR26 62.50 P 0.00 0.00 0.00 1.77 -0.39 13 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 2.89 -0.53 13 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 4.19 -0.65 13 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 5.93 -0.79 13 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.23 -0.73 14 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.49 -0.94 14 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.99 -0.94 16 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.49 -0.94 18 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.99 -0.94 20 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.49 -0.94 22 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.99 -0.94 24 0 0 0
TOTAL PUT 342 6,776 -44
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$ 46.55
28MAR25 20.00 C 0.00 0.00 0.00 26.60 +1.45 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 25.60 +1.44 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 24.61 +1.45 103 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 23.61 +1.45 90 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 22.61 +1.45 0 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 21.61 +1.44 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 20.62 +1.45 81 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 19.62 +1.45 70 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 18.62 +1.45 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 17.68 +1.38 91 0 1,805 0
28MAR25 30.00 C 0.00 0.00 0.00 16.63 +1.45 62 0 145 0
28MAR25 31.00 C 0.00 0.00 0.00 15.63 +1.45 53 0 735 0
28MAR25 32.00 C 0.00 0.00 0.00 14.63 +1.45 0 0 717 0
28MAR25 33.00 C 0.00 0.00 0.00 13.69 +1.37 68 0 1,723 0
28MAR25 34.00 C 0.00 0.00 0.00 12.64 +1.45 45 0 517 0
28MAR25 35.00 C 0.00 0.00 0.00 11.70 +1.37 59 0 2,060 0
28MAR25 36.00 C 0.00 0.00 0.00 10.65 +1.44 41 0 673 0
28MAR25 37.00 C 0.00 0.00 0.00 9.79 +1.46 58 0 2,503 0
28MAR25 38.00 C 0.00 0.00 0.00 8.67 +1.41 38 0 428 0
28MAR25 39.00 C 0.00 0.00 0.00 7.83 +1.42 49 0 3,392 0
28MAR25 40.00 C 0.00 0.00 0.00 6.86 +1.38 45 0 3,824 0
28MAR25 41.00 C 0.00 0.00 0.00 5.83 +1.28 38 0 3,323 0
28MAR25 42.00 C 4.28 4.28 4.28 4.95 +1.19 38 20 808 0
28MAR25 43.00 C 0.00 0.00 0.00 4.11 +1.07 37 0 607 0
28MAR25 44.00 C 0.00 0.00 0.00 3.36 +0.93 37 0 905 0
28MAR25 45.00 C 1.95 2.77 1.95 2.72 +0.81 38 295 1,327 -283
28MAR25 46.00 C 1.98 2.20 1.98 2.14 +0.70 38 17 696 -2
28MAR25 47.00 C 1.65 1.65 1.62 1.66 +0.60 38 15 1,081 -5
28MAR25 48.00 C 0.99 1.22 0.99 1.26 +0.49 39 36 552 +2
28MAR25 49.00 C 0.90 1.03 0.90 0.93 +0.39 39 53 229 +17
28MAR25 50.00 C 0.56 0.76 0.54 0.66 +0.29 38 114 333 +18
28MAR25 52.50 C 0.25 0.36 0.25 0.26 +0.13 38 228 2,296 +129
28MAR25 55.00 C 0.14 0.15 0.14 0.09 +0.05 38 183 860 +183
28MAR25 57.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 58 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 130 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
29APR25 29.00 C 0.00 0.00 0.00 17.73 +1.43 44 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 16.73 +1.44 0 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 15.74 +1.44 37 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 14.75 +1.44 37 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 13.76 +1.44 36 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 12.78 +1.43 36 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 11.80 +1.41 36 0 1 0
29APR25 36.00 C 0.00 0.00 0.00 10.83 +1.39 35 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 9.88 +1.37 35 0 240 0
29APR25 38.00 C 0.00 0.00 0.00 8.95 +1.33 35 0 98 0
29APR25 39.00 C 0.00 0.00 0.00 8.05 +1.29 36 0 102 0
29APR25 40.00 C 0.00 0.00 0.00 7.18 +1.23 35 0 30 0
29APR25 41.00 C 5.60 6.40 5.60 6.40 +1.22 37 33 168 -3
29APR25 42.00 C 0.00 0.00 0.00 5.57 +1.15 36 0 154 0
29APR25 43.00 C 0.00 0.00 0.00 4.78 +0.96 34 0 118 0
29APR25 44.00 C 0.00 0.00 0.00 4.15 +0.89 35 0 215 0
29APR25 45.00 C 3.64 3.64 3.64 3.54 +0.78 35 30 524 +30
29APR25 46.00 C 2.55 3.08 2.55 3.01 +0.69 36 57 541 +20
29APR25 47.00 C 2.62 2.62 2.62 2.54 +0.64 36 1 764 +1
29APR25 48.00 C 1.96 2.18 1.96 2.13 +0.58 36 20 117 +9
29APR25 49.00 C 0.00 0.00 0.00 1.76 +0.51 36 0 422 0
29APR25 50.00 C 1.46 1.46 1.46 1.43 +0.43 36 2 271 0
29APR25 52.50 C 0.78 0.97 0.78 0.82 +0.28 36 137 392 +129
29APR25 55.00 C 0.52 0.61 0.52 0.45 +0.17 36 20 143 0
29APR25 57.50 C 0.42 0.42 0.42 0.23 +0.09 36 36 48 +36
29APR25 60.00 C 0.00 0.00 0.00 0.12 +0.05 36 0 200 0
29APR25 62.50 C 0.18 0.18 0.18 0.06 +0.03 36 14 200 +10
29APR25 65.00 C 0.14 0.14 0.14 0.03 +0.01 36 30 150 +30
29MAY25 33.00 C 0.00 0.00 0.00 13.90 +1.41 34 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 12.94 +1.40 35 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 11.99 +1.38 35 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 11.06 +1.36 35 0 2 0
29MAY25 37.00 C 0.00 0.00 0.00 10.14 +1.31 34 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 9.26 +1.28 35 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 8.41 +1.24 35 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 7.59 +1.18 35 0 30 0
29MAY25 41.00 C 0.00 0.00 0.00 6.81 +1.12 35 0 9 0
29MAY25 42.00 C 0.00 0.00 0.00 6.07 +1.11 35 0 31 0
29MAY25 43.00 C 0.00 0.00 0.00 5.36 +1.00 34 0 222 0
29MAY25 44.00 C 0.00 0.00 0.00 4.67 +0.83 34 0 819 0
29MAY25 45.00 C 3.62 3.62 3.62 4.17 +0.82 35 12 479 +12
29MAY25 46.00 C 3.73 3.73 3.73 3.64 +0.72 35 30 720 0
29MAY25 47.00 C 2.76 3.07 2.76 3.17 +0.65 35 136 436 +136
29MAY25 48.00 C 0.00 0.00 0.00 2.74 +0.60 35 0 134 0
29MAY25 49.00 C 2.33 2.44 2.33 2.38 +0.57 35 27 142 +27
29MAY25 50.00 C 2.01 2.02 2.01 2.03 +0.51 35 70 298 +13
29MAY25 52.50 C 1.45 1.45 1.45 1.32 +0.36 35 3 705 0
29MAY25 55.00 C 0.90 1.04 0.84 0.83 +0.24 35 1,602 13,334 +1,602
29MAY25 57.50 C 0.72 0.72 0.66 0.51 +0.16 35 50 110 +46
29MAY25 60.00 C 0.00 0.00 0.00 0.31 +0.11 35 0 155 0
29MAY25 62.50 C 0.00 0.00 0.00 0.18 +0.06 35 0 90 0
29MAY25 65.00 C 0.31 0.31 0.29 0.10 +0.03 35 290 290 +290
27JUN25 20.00 C 0.00 0.00 0.00 26.80 +1.45 46 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 25.81 +1.45 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 24.82 +1.44 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 23.84 +1.45 43 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 22.85 +1.45 37 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 21.86 +1.44 0 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 20.88 +1.45 38 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 19.89 +1.44 34 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 18.91 +1.45 36 0 30 0
27JUN25 29.00 C 0.00 0.00 0.00 17.93 +1.44 36 0 342 0
27JUN25 30.00 C 0.00 0.00 0.00 16.95 +1.43 35 0 300 0
27JUN25 31.00 C 0.00 0.00 0.00 15.98 +1.43 35 0 361 0
27JUN25 32.00 C 0.00 0.00 0.00 15.01 +1.41 34 0 299 0
27JUN25 33.00 C 0.00 0.00 0.00 14.06 +1.40 34 0 58 0
27JUN25 34.00 C 0.00 0.00 0.00 13.12 +1.38 34 0 80 0
27JUN25 35.00 C 0.00 0.00 0.00 12.20 +1.36 34 0 393 0
27JUN25 36.00 C 0.00 0.00 0.00 11.30 +1.33 34 0 2,558 0
27JUN25 37.00 C 0.00 0.00 0.00 10.43 +1.31 35 0 80 0
27JUN25 38.00 C 0.00 0.00 0.00 9.58 +1.27 34 0 41 0
27JUN25 39.00 C 0.00 0.00 0.00 8.76 +1.22 34 0 38 0
27JUN25 40.00 C 0.00 0.00 0.00 7.98 +1.17 34 0 61 0
27JUN25 41.00 C 0.00 0.00 0.00 7.24 +1.12 34 0 1,274 0
27JUN25 42.00 C 0.00 0.00 0.00 6.46 +1.08 33 0 2,128 0
27JUN25 43.00 C 5.63 5.90 5.63 5.81 +1.03 34 40 181 0
27JUN25 44.00 C 4.72 4.72 4.66 5.22 +0.94 34 59 197 +24
27JUN25 45.00 C 0.00 0.00 0.00 4.64 +0.84 34 0 307 0
27JUN25 46.00 C 4.04 4.04 4.04 4.14 +0.77 34 4 57 0
27JUN25 47.00 C 3.26 3.31 3.21 3.68 +0.70 34 223 876 +70
27JUN25 48.00 C 0.00 0.00 0.00 3.26 +0.64 35 0 154 0
27JUN25 49.00 C 0.00 0.00 0.00 2.87 +0.59 35 0 10 0
27JUN25 50.00 C 2.58 2.58 2.58 2.52 +0.55 35 1 848 0
27JUN25 52.50 C 0.00 0.00 0.00 1.80 +0.46 35 0 17 0
27JUN25 55.00 C 0.00 0.00 0.00 1.23 +0.33 35 0 69 0
27JUN25 57.50 C 0.00 0.00 0.00 0.83 +0.24 35 0 22 0
27JUN25 60.00 C 0.00 0.00 0.00 0.55 +0.17 35 0 106 0
27JUN25 62.50 C 0.00 0.00 0.00 0.36 +0.12 35 0 420 0
27JUN25 65.00 C 0.47 0.49 0.47 0.23 +0.09 35 60 185 +41
29SEP25 20.00 C 0.00 0.00 0.00 26.81 +1.45 47 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 25.82 +1.45 0 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 24.83 +1.44 0 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 23.85 +1.45 41 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 22.86 +1.45 0 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 21.87 +1.44 0 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 20.89 +1.45 36 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 19.90 +1.44 29 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 18.92 +1.44 34 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 17.94 +1.44 34 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 16.97 +1.44 34 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 16.00 +1.42 34 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 15.05 +1.42 34 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 14.11 +1.40 34 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 13.18 +1.37 34 0 66 0
29SEP25 35.00 C 0.00 0.00 0.00 12.28 +1.36 34 0 4 0
29SEP25 36.00 C 0.00 0.00 0.00 11.40 +1.32 34 0 37 0
29SEP25 37.00 C 0.00 0.00 0.00 10.58 +1.24 34 0 1,389 0
29SEP25 38.00 C 0.00 0.00 0.00 9.74 +1.25 34 0 1,012 0
29SEP25 39.00 C 0.00 0.00 0.00 8.97 +1.21 34 0 50 0
29SEP25 40.00 C 0.00 0.00 0.00 8.23 +1.16 34 0 155 0
29SEP25 41.00 C 0.00 0.00 0.00 7.53 +1.11 34 0 64 0
29SEP25 42.00 C 0.00 0.00 0.00 6.87 +1.05 34 0 231 0
29SEP25 43.00 C 0.00 0.00 0.00 6.26 +1.01 34 0 624 0
29SEP25 44.00 C 0.00 0.00 0.00 5.69 +0.95 34 0 120 0
29SEP25 45.00 C 0.00 0.00 0.00 5.15 +0.76 34 0 142 0
29SEP25 46.00 C 4.93 4.93 4.93 4.67 +0.84 34 2 13 -2
29SEP25 47.00 C 0.00 0.00 0.00 4.33 +0.90 35 0 42 0
29SEP25 48.00 C 0.00 0.00 0.00 3.81 +0.75 34 0 33 0
29SEP25 49.00 C 0.00 0.00 0.00 3.41 +0.66 34 0 28 0
29SEP25 50.00 C 0.00 0.00 0.00 3.07 +0.63 34 0 63 0
29SEP25 52.50 C 0.00 0.00 0.00 2.41 +0.54 35 0 45 0
29SEP25 55.00 C 0.00 0.00 0.00 1.76 +0.37 34 0 37 0
29SEP25 57.50 C 0.00 0.00 0.00 1.36 +0.36 34 0 121 0
29SEP25 60.00 C 0.00 0.00 0.00 0.99 +0.26 34 0 121 0
29SEP25 62.50 C 0.00 0.00 0.00 0.74 +0.21 34 0 25 0
29SEP25 65.00 C 0.00 0.00 0.00 0.54 +0.16 34 0 81 0
30DEC25 26.00 C 0.00 0.00 0.00 20.89 +1.44 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 19.91 +1.44 32 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 18.94 +1.45 34 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 17.96 +1.43 33 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 17.00 +1.42 33 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 16.05 +1.41 33 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 15.12 +1.39 33 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 14.21 +1.37 33 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 13.33 +1.36 33 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 12.46 +1.31 33 0 20 0
30DEC25 36.00 C 0.00 0.00 0.00 11.65 +1.29 33 0 20 0
30DEC25 37.00 C 0.00 0.00 0.00 10.85 +1.24 33 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 10.11 +1.22 33 0 100 0
30DEC25 39.00 C 0.00 0.00 0.00 9.38 +1.15 33 0 7 0
30DEC25 40.00 C 0.00 0.00 0.00 8.71 +1.12 33 0 10 0
30DEC25 41.00 C 0.00 0.00 0.00 8.08 +1.08 33 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.47 +1.01 33 0 29 0
30DEC25 43.00 C 0.00 0.00 0.00 6.92 +1.00 33 0 36 0
30DEC25 44.00 C 0.00 0.00 0.00 6.39 +0.92 33 0 2 0
30DEC25 45.00 C 0.00 0.00 0.00 5.90 +0.74 33 0 1 0
30DEC25 46.00 C 0.00 0.00 0.00 5.45 +0.85 33 0 481 0
30DEC25 47.00 C 0.00 0.00 0.00 5.09 +0.86 34 0 487 0
30DEC25 48.00 C 0.00 0.00 0.00 4.62 +0.75 33 0 1 0
30DEC25 49.00 C 4.39 4.39 4.39 4.26 +0.72 33 2 78 +2
30DEC25 50.00 C 0.00 0.00 0.00 3.90 +0.65 33 0 22 0
30DEC25 52.50 C 0.00 0.00 0.00 3.26 +0.59 34 0 64 0
30DEC25 55.00 C 2.85 2.88 2.85 2.55 +0.51 33 14 54 -14
30DEC25 57.50 C 0.00 0.00 0.00 2.04 +0.42 33 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 1.62 +0.34 33 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 1.30 +0.30 33 0 16 0
30DEC25 65.00 C 1.32 1.32 1.32 1.02 +0.24 33 2 6 +2
30MAR26 36.00 C 0.00 0.00 0.00 12.02 +1.23 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.31 +1.21 33 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.63 +1.17 33 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.97 +1.11 33 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.37 +1.11 33 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.78 +1.04 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.23 +1.00 33 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.72 +1.00 33 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.22 +0.92 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.76 +0.89 33 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.34 +0.89 33 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 5.91 +0.82 33 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.51 +0.77 33 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.17 +0.78 33 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 4.82 +0.73 33 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 4.05 +0.66 33 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 3.36 +0.54 33 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 2.82 +0.50 33 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 2.35 +0.44 33 0 0 0
30MAR26 62.50 C 2.16 2.16 2.16 1.94 +0.37 33 16 16 +16
30MAR26 65.00 C 0.00 0.00 0.00 1.62 +0.35 33 0 0 0
TOTAL CALL 3,984 72,318 +2,586
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 130 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 228 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 19 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 99 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 259 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 278 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 125 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3,335 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4,107 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,656 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,297 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,024 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,568 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 964 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7,029 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 975 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 1,120 0
28MAR25 38.00 P 0.04 0.04 0.04 0.03 -0.02 39 68 3,943 0
28MAR25 39.00 P 0.00 0.00 0.00 0.05 -0.06 38 0 2,309 0
28MAR25 40.00 P 0.00 0.00 0.00 0.09 -0.11 37 0 2,680 0
28MAR25 41.00 P 0.16 0.16 0.16 0.18 -0.15 38 315 429 -169
28MAR25 42.00 P 0.39 0.39 0.25 0.29 -0.24 38 65 613 -40
28MAR25 43.00 P 0.41 0.42 0.37 0.46 -0.34 37 83 1,405 0
28MAR25 44.00 P 0.76 0.76 0.62 0.70 -0.46 37 32 655 +10
28MAR25 45.00 P 1.42 1.42 0.94 1.02 -0.57 37 95 257 +24
28MAR25 46.00 P 1.65 1.65 1.51 1.43 -0.74 37 61 293 +41
28MAR25 47.00 P 2.18 2.18 1.96 1.95 -0.88 37 9 94 +6
28MAR25 48.00 P 2.46 2.46 2.46 2.56 -1.01 38 13 70 +9
28MAR25 49.00 P 0.00 0.00 0.00 3.34 -0.98 40 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 3.99 -1.18 38 0 40 0
28MAR25 52.50 P 0.00 0.00 0.00 6.12 -1.33 38 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 8.47 -1.43 37 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 10.95 -1.45 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 13.45 -1.45 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 15.95 -1.45 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 18.45 -1.45 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 98 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 130 0
29APR25 34.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 152 0
29APR25 35.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 312 0
29APR25 36.00 P 0.00 0.00 0.00 0.06 -0.05 35 0 198 0
29APR25 37.00 P 0.00 0.00 0.00 0.10 -0.08 35 0 883 0
29APR25 38.00 P 0.15 0.15 0.15 0.17 -0.11 35 2 1,225 0
29APR25 39.00 P 0.21 0.21 0.21 0.26 -0.15 35 8 228 0
29APR25 40.00 P 0.28 0.31 0.28 0.40 -0.19 36 59 287 +59
29APR25 41.00 P 0.00 0.00 0.00 0.54 -0.27 35 0 313 0
29APR25 42.00 P 0.72 0.72 0.63 0.75 -0.34 35 335 387 +230
29APR25 43.00 P 0.89 0.92 0.89 1.01 -0.42 35 38 711 -30
29APR25 44.00 P 1.23 1.23 1.23 1.31 -0.51 35 30 293 +30
29APR25 45.00 P 0.00 0.00 0.00 1.69 -0.61 35 0 957 0
29APR25 46.00 P 2.40 2.40 2.09 2.15 -0.73 35 1,176 1,110 +940
29APR25 47.00 P 2.86 3.07 2.71 2.68 -0.84 35 282 282 +246
29APR25 48.00 P 0.00 0.00 0.00 3.28 -0.92 36 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 3.94 -0.92 36 0 8 0
29APR25 50.00 P 0.00 0.00 0.00 4.57 -1.06 35 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 6.51 -1.20 35 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 8.67 -1.32 35 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 11.01 -1.40 36 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 13.45 -1.45 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 15.95 -1.45 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 18.45 -1.45 0 0 0 0
29MAY25 33.00 P 0.10 0.10 0.10 0.04 -0.03 34 40 40 +33
29MAY25 34.00 P 0.00 0.00 0.00 0.07 -0.05 34 0 8 0
29MAY25 35.00 P 0.00 0.00 0.00 0.11 -0.07 34 0 73 0
29MAY25 36.00 P 0.00 0.00 0.00 0.17 -0.09 34 0 98 0
29MAY25 37.00 P 0.00 0.00 0.00 0.24 -0.13 34 0 315 0
29MAY25 38.00 P 0.00 0.00 0.00 0.34 -0.17 34 0 371 0
29MAY25 39.00 P 0.00 0.00 0.00 0.48 -0.21 34 0 230 0
29MAY25 40.00 P 0.61 0.66 0.53 0.65 -0.27 34 1,600 13,871 +1,600
29MAY25 41.00 P 0.76 0.82 0.76 0.86 -0.32 34 95 431 +53
29MAY25 42.00 P 0.99 0.99 0.99 1.10 -0.39 34 30 268 0
29MAY25 43.00 P 1.50 1.50 1.32 1.41 -0.46 34 79 349 +78
29MAY25 44.00 P 0.00 0.00 0.00 1.76 -0.52 34 0 288 0
29MAY25 45.00 P 2.14 2.16 2.12 2.17 -0.59 34 63 361 +43
29MAY25 46.00 P 0.00 0.00 0.00 2.64 -0.67 34 0 90 0
29MAY25 47.00 P 0.00 0.00 0.00 3.16 -0.77 34 0 108 0
29MAY25 48.00 P 0.00 0.00 0.00 3.73 -0.92 34 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 4.44 -0.84 35 0 8 0
29MAY25 50.00 P 0.00 0.00 0.00 5.02 -0.97 35 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 6.86 -1.12 35 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 8.91 -1.24 35 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 11.14 -1.34 35 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 13.50 -1.41 35 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 15.95 -1.45 0 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 18.45 -1.45 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 377 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 155 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 101 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 126 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 231 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 252 0
27JUN25 30.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 723 0
27JUN25 31.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 102 0
27JUN25 32.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 318 0
27JUN25 33.00 P 0.00 0.00 0.00 0.10 -0.04 34 0 133 0
27JUN25 34.00 P 0.00 0.00 0.00 0.15 -0.06 35 0 126 0
27JUN25 35.00 P 0.00 0.00 0.00 0.22 -0.09 35 0 2,002 0
27JUN25 36.00 P 0.00 0.00 0.00 0.31 -0.10 35 0 2,160 0
27JUN25 37.00 P 0.00 0.00 0.00 0.40 -0.15 34 0 1,430 0
27JUN25 38.00 P 0.00 0.00 0.00 0.54 -0.19 34 0 843 0
27JUN25 39.00 P 0.00 0.00 0.00 0.72 -0.22 34 0 419 0
27JUN25 40.00 P 0.00 0.00 0.00 0.91 -0.27 34 0 566 0
27JUN25 41.00 P 0.00 0.00 0.00 1.16 -0.32 34 0 367 0
27JUN25 42.00 P 0.00 0.00 0.00 1.44 -0.38 34 0 2,001 0
27JUN25 43.00 P 1.87 1.88 1.70 1.76 -0.44 34 102 457 +102
27JUN25 44.00 P 0.00 0.00 0.00 2.14 -0.49 34 0 164 0
27JUN25 45.00 P 0.00 0.00 0.00 2.58 -0.57 34 0 204 0
27JUN25 46.00 P 0.00 0.00 0.00 3.07 -0.65 34 0 650 0
27JUN25 47.00 P 0.00 0.00 0.00 3.61 -0.72 34 0 393 0
27JUN25 48.00 P 4.36 4.36 4.36 4.19 -0.73 35 12 289 0
27JUN25 49.00 P 0.00 0.00 0.00 4.79 -0.81 35 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 5.40 -0.91 34 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 7.17 -1.04 34 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 9.16 -1.16 34 0 3 0
27JUN25 57.50 P 0.00 0.00 0.00 11.31 -1.26 34 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 13.59 -1.35 34 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 15.98 -1.42 34 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 18.45 -1.45 0 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP25 24.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
29SEP25 25.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 22 0
29SEP25 26.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 5 0
29SEP25 27.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 95 0
29SEP25 28.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 112 0
29SEP25 29.00 P 0.00 0.00 0.00 0.16 -0.05 34 0 104 0
29SEP25 30.00 P 0.00 0.00 0.00 0.22 -0.05 34 0 588 0
29SEP25 31.00 P 0.00 0.00 0.00 0.30 -0.08 34 0 226 0
29SEP25 32.00 P 0.00 0.00 0.00 0.40 -0.10 34 0 241 0
29SEP25 33.00 P 0.00 0.00 0.00 0.53 -0.12 34 0 430 0
29SEP25 34.00 P 0.00 0.00 0.00 0.67 -0.16 34 0 223 0
29SEP25 35.00 P 0.00 0.00 0.00 0.86 -0.17 34 0 1,105 0
29SEP25 36.00 P 0.00 0.00 0.00 1.05 -0.23 34 0 373 0
29SEP25 37.00 P 1.40 1.40 1.40 1.30 -0.20 34 2 1,171 0
29SEP25 38.00 P 0.00 0.00 0.00 1.51 -0.31 34 0 1,068 0
29SEP25 39.00 P 0.00 0.00 0.00 1.82 -0.33 33 0 12 0
29SEP25 40.00 P 2.07 2.07 2.07 2.14 -0.47 33 2 434 0
29SEP25 41.00 P 0.00 0.00 0.00 2.60 -0.42 34 0 30 0
29SEP25 42.00 P 0.00 0.00 0.00 3.00 -0.50 34 0 6 0
29SEP25 43.00 P 3.50 3.50 3.50 3.46 -0.52 34 2 140 -2
29SEP25 44.00 P 0.00 0.00 0.00 3.94 -0.59 34 0 61 0
29SEP25 45.00 P 0.00 0.00 0.00 4.46 -0.48 34 0 20 0
29SEP25 46.00 P 0.00 0.00 0.00 5.02 -0.68 34 0 0 0
29SEP25 47.00 P 5.61 5.61 5.61 5.44 -0.90 33 2 2 +2
29SEP25 48.00 P 0.00 0.00 0.00 6.22 -0.78 34 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 6.86 -0.84 34 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 7.55 -0.86 34 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 9.35 -0.98 34 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 11.30 -1.08 34 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 13.37 -1.17 34 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 15.55 -1.22 34 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 17.80 -1.27 34 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 20.10 -1.32 34 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.13 -0.03 33 0 33 0
30DEC25 27.00 P 0.00 0.00 0.00 0.17 -0.05 33 0 2 0
30DEC25 28.00 P 0.00 0.00 0.00 0.24 -0.05 33 0 60 0
30DEC25 29.00 P 0.00 0.00 0.00 0.31 -0.08 33 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.42 -0.08 33 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.53 -0.11 33 0 59 0
30DEC25 32.00 P 0.00 0.00 0.00 0.67 -0.13 33 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.83 -0.16 33 0 75 0
30DEC25 34.00 P 0.00 0.00 0.00 1.02 -0.18 33 0 70 0
30DEC25 35.00 P 0.00 0.00 0.00 1.23 -0.22 33 0 27 0
30DEC25 36.00 P 0.00 0.00 0.00 1.49 -0.23 33 0 45 0
30DEC25 37.00 P 0.00 0.00 0.00 1.75 -0.29 33 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 2.07 -0.23 33 0 44 0
30DEC25 39.00 P 0.00 0.00 0.00 2.39 -0.37 33 0 16 0
30DEC25 40.00 P 0.00 0.00 0.00 2.68 -0.48 33 0 41 0
30DEC25 41.00 P 0.00 0.00 0.00 3.16 -0.44 33 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 3.58 -0.50 33 0 86 0
30DEC25 43.00 P 0.00 0.00 0.00 4.06 -0.50 33 0 80 0
30DEC25 44.00 P 0.00 0.00 0.00 4.54 -0.58 33 0 60 0
30DEC25 45.00 P 0.00 0.00 0.00 5.07 -0.49 33 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.62 -0.65 33 0 490 0
30DEC25 47.00 P 0.00 0.00 0.00 6.12 -0.78 33 0 490 0
30DEC25 48.00 P 0.00 0.00 0.00 6.81 -0.74 33 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 7.45 -0.77 33 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 8.09 -0.84 33 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.86 -0.93 33 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.76 -1.00 33 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 13.76 -1.09 33 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 15.86 -1.17 33 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 18.05 -1.22 33 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 20.30 -1.27 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.89 -0.28 33 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 2.21 -0.28 33 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.54 -0.32 33 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 2.89 -0.37 33 0 28 0
30MAR26 40.00 P 0.00 0.00 0.00 3.29 -0.37 33 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.69 -0.44 33 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.14 -0.47 33 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.62 -0.48 33 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.10 -0.56 33 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.63 -0.59 33 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.19 -0.60 33 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.76 -0.67 33 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.36 -0.71 33 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.00 -0.72 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.64 -0.77 33 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.36 -0.86 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.20 -0.96 33 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.16 -1.03 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.21 -1.10 33 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.34 -1.17 33 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.55 -1.21 33 0 0 0
TOTAL PUT 4,700 84,527 +3,265
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$ 17.46
28MAR25 10.00 C 0.00 0.00 0.00 7.49 +0.02 87 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 6.99 +0.02 77 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 6.49 +0.02 67 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 5.99 +0.02 57 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 5.49 +0.02 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 4.99 +0.02 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 4.49 +0.02 0 0 55 0
28MAR25 13.50 C 0.00 0.00 0.00 3.99 +0.01 0 0 2 0
28MAR25 14.00 C 3.56 3.56 3.56 3.50 +0.02 37 1 364 0
28MAR25 14.50 C 0.00 0.00 0.00 3.00 +0.02 31 0 30 0
28MAR25 15.00 C 0.00 0.00 0.00 2.56 +0.04 43 0 154 0
28MAR25 15.50 C 0.00 0.00 0.00 2.03 0.00 30 0 39 0
28MAR25 16.00 C 0.00 0.00 0.00 1.55 +0.02 27 0 91 0
28MAR25 16.50 C 0.00 0.00 0.00 1.05 0.00 19 0 426 0
28MAR25 17.00 C 0.00 0.00 0.00 0.70 +0.01 23 0 604 0
28MAR25 17.50 C 0.41 0.45 0.41 0.41 -0.01 23 417 2,234 +113
28MAR25 18.00 C 0.25 0.27 0.21 0.21 -0.01 23 1,065 3,615 +823
28MAR25 18.50 C 0.11 0.15 0.11 0.10 -0.01 23 348 4,187 +94
28MAR25 19.00 C 0.09 0.09 0.06 0.04 -0.01 23 394 5,936 +208
28MAR25 19.50 C 0.04 0.04 0.04 0.02 0.00 24 5 2,664 0
28MAR25 20.00 C 0.03 0.03 0.03 0.01 0.00 26 5 4,086 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3,814 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,599 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,487 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 731 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,183 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 846 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 331 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 564 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 123 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 74 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 88 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.03 - 36 0 0 -
29APR25 12.00 C 0.00 0.00 0.00 5.53 +0.02 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.04 +0.02 35 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.54 +0.02 28 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 3.55 +0.02 25 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 3.05 +0.01 19 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 2.57 +0.01 22 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 2.14 +0.01 26 0 4 0
29APR25 16.00 C 1.68 1.68 1.68 1.69 +0.02 24 2 4 0
29APR25 16.50 C 0.00 0.00 0.00 1.28 +0.01 23 0 5 0
29APR25 17.00 C 0.90 0.90 0.90 0.92 0.00 22 3 136 +3
29APR25 17.50 C 0.00 0.00 0.00 0.65 -0.02 22 0 1,555 0
29APR25 18.00 C 0.46 0.46 0.46 0.42 -0.03 22 6 2,340 +3
29APR25 18.50 C 0.29 0.31 0.29 0.26 -0.03 22 3 1,657 +3
29APR25 19.00 C 0.23 0.23 0.23 0.16 -0.02 22 3 1,324 0
29APR25 19.50 C 0.16 0.16 0.14 0.09 -0.02 22 9 429 +8
29APR25 20.00 C 0.13 0.13 0.13 0.05 -0.01 22 1 722 -1
29APR25 21.00 C 0.06 0.06 0.06 0.02 0.00 24 11 982 -9
29APR25 22.00 C 0.04 0.04 0.04 0.01 0.00 26 80 884 -30
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 34 0 729 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 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 60 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.07 - 33 0 0 -
29MAY25 12.00 C 0.00 0.00 0.00 5.57 +0.02 0 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.08 +0.02 28 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.58 +0.02 0 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.09 +0.02 22 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 3.60 +0.01 22 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 3.12 +0.01 22 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 2.66 +0.01 23 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 2.24 +0.02 24 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 1.81 +0.01 23 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 1.44 0.00 23 0 90 0
29MAY25 17.00 C 1.10 1.16 1.10 1.11 +0.01 23 150 330 +120
29MAY25 17.50 C 0.85 0.85 0.85 0.85 -0.02 23 2 678 +2
29MAY25 18.00 C 0.64 0.65 0.63 0.63 -0.01 23 874 917 +342
29MAY25 18.50 C 0.47 0.47 0.46 0.45 -0.01 23 303 1,645 +300
29MAY25 19.00 C 0.35 0.35 0.35 0.31 -0.01 23 4 1,689 +4
29MAY25 19.50 C 0.00 0.00 0.00 0.21 0.00 23 0 1,519 0
29MAY25 20.00 C 0.20 0.20 0.19 0.14 0.00 23 15 921 +11
29MAY25 21.00 C 0.11 0.11 0.11 0.06 0.00 23 5 789 +5
29MAY25 22.00 C 0.00 0.00 0.00 0.02 -0.01 23 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 41 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 7.07 +0.02 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.58 +0.02 31 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.08 +0.01 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 5.59 +0.02 0 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 5.10 +0.02 28 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 4.60 +0.02 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 4.11 +0.01 21 0 233 0
27JUN25 14.00 C 0.00 0.00 0.00 3.63 +0.02 23 0 78 0
27JUN25 14.50 C 0.00 0.00 0.00 3.15 +0.01 23 0 30 0
27JUN25 15.00 C 0.00 0.00 0.00 2.69 +0.01 23 0 85 0
27JUN25 15.50 C 0.00 0.00 0.00 2.28 +0.02 24 0 40 0
27JUN25 16.00 C 0.00 0.00 0.00 1.86 +0.01 23 0 10 0
27JUN25 16.50 C 0.00 0.00 0.00 1.50 +0.01 23 0 1,027 0
27JUN25 17.00 C 0.00 0.00 0.00 1.18 0.00 23 0 659 0
27JUN25 17.50 C 0.00 0.00 0.00 0.91 -0.02 23 0 3,019 0
27JUN25 18.00 C 0.75 0.75 0.70 0.67 -0.03 23 31 565 -3
27JUN25 18.50 C 0.00 0.00 0.00 0.49 -0.03 23 0 731 0
27JUN25 19.00 C 0.41 0.41 0.41 0.35 -0.02 23 100 3,378 0
27JUN25 19.50 C 0.32 0.32 0.32 0.24 -0.02 23 14 2,119 0
27JUN25 20.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 2,355 0
27JUN25 21.00 C 0.17 0.17 0.15 0.07 -0.01 23 16 911 0
27JUN25 22.00 C 0.10 0.10 0.10 0.03 -0.01 23 280 1,840 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 0.00 0.00 0.00 0.01 0.00 31 0 809 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 7.07 +0.01 0 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.58 -0.05 21 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.09 +0.02 30 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 5.59 +0.02 0 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.10 +0.02 24 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 4.62 +0.02 26 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.14 +0.01 26 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 3.68 +0.01 26 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 3.23 0.00 25 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 2.81 0.00 25 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 2.36 +0.01 23 0 10 0
29SEP25 16.00 C 0.00 0.00 0.00 2.00 -0.02 24 0 40 0
29SEP25 16.50 C 0.00 0.00 0.00 1.70 -0.01 24 0 0 0
29SEP25 17.00 C 1.38 1.38 1.38 1.42 -0.02 24 2 1,179 0
29SEP25 17.50 C 0.00 0.00 0.00 1.18 -0.03 25 0 349 0
29SEP25 18.00 C 0.00 0.00 0.00 0.98 -0.03 25 0 1,096 0
29SEP25 18.50 C 0.00 0.00 0.00 0.81 -0.02 25 0 1,527 0
29SEP25 19.00 C 0.00 0.00 0.00 0.66 -0.02 25 0 1,518 0
29SEP25 19.50 C 0.00 0.00 0.00 0.53 -0.03 25 0 1,389 0
29SEP25 20.00 C 0.00 0.00 0.00 0.43 -0.03 25 0 2,358 0
29SEP25 21.00 C 0.29 0.29 0.29 0.29 -0.01 25 30 1,581 +30
29SEP25 22.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 330 0
29SEP25 23.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 187 0
29SEP25 24.00 C 0.00 0.00 0.00 0.07 -0.01 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 0.01 -0.01 24 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 6.58 -0.05 26 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 6.09 +0.02 27 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.59 +0.02 19 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.11 +0.02 25 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.63 +0.02 25 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.16 +0.01 24 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.71 +0.01 24 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.29 0.00 24 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.90 0.00 24 0 0 0
30DEC25 15.50 C 2.41 2.41 2.41 2.48 +0.01 23 5 5 +5
30DEC25 16.00 C 0.00 0.00 0.00 2.14 -0.01 23 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 1.86 -0.02 23 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.60 -0.03 23 0 305 0
30DEC25 17.50 C 0.00 0.00 0.00 1.38 -0.02 23 0 15 0
30DEC25 18.00 C 0.00 0.00 0.00 1.18 -0.03 23 0 403 0
30DEC25 18.50 C 0.00 0.00 0.00 1.00 -0.03 23 0 741 0
30DEC25 19.00 C 0.00 0.00 0.00 0.85 -0.03 23 0 67 0
30DEC25 19.50 C 0.68 0.68 0.67 0.72 -0.03 23 25 176 +25
30DEC25 20.00 C 0.56 0.56 0.56 0.60 -0.03 23 5 201 +5
30DEC25 21.00 C 0.00 0.00 0.00 0.43 -0.01 24 0 78 0
30DEC25 22.00 C 0.00 0.00 0.00 0.31 -0.01 24 0 112 0
30DEC25 23.00 C 0.24 0.24 0.24 0.21 -0.01 24 2 81 +2
30DEC25 24.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 400 0
30DEC25 25.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 425 0
30DEC25 26.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 111 0
30DEC25 27.00 C 0.00 0.00 0.00 0.04 0.00 24 0 116 0
30DEC25 28.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 6.09 - 25 0 0 -
30MAR26 12.00 C 0.00 0.00 0.00 5.60 +0.02 24 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.12 +0.02 24 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.65 +0.01 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.21 +0.01 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.80 +0.01 24 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.41 +0.01 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.05 0.00 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.64 0.00 22 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.34 0.00 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.08 0.00 22 0 5 0
30MAR26 17.00 C 0.00 0.00 0.00 1.83 -0.01 22 0 50 0
30MAR26 17.50 C 1.51 1.51 1.51 1.61 -0.01 23 1 1 +1
30MAR26 18.00 C 1.34 1.34 1.34 1.41 -0.01 23 10 100 +10
30MAR26 18.50 C 0.00 0.00 0.00 1.23 0.00 23 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.07 -0.01 23 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.92 -0.01 23 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.80 -0.01 23 0 0 0
30MAR26 21.00 C 0.58 0.58 0.58 0.59 -0.01 23 10 13 +10
30MAR26 22.00 C 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
TOTAL CALL 4,237 100,101 +2,084
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 785 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 170 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 133 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 148 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 113 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 160 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 515 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 800 0
28MAR25 15.00 P 0.01 0.01 0.01 0.01 0.00 30 50 2,156 +50
28MAR25 15.50 P 0.01 0.01 0.01 0.01 0.00 24 1 1,173 +1
28MAR25 16.00 P 0.03 0.03 0.03 0.03 0.00 23 20 2,969 0
28MAR25 16.50 P 0.09 0.09 0.06 0.07 -0.02 22 63 4,538 +30
28MAR25 17.00 P 0.21 0.21 0.16 0.19 -0.02 22 564 5,566 -265
28MAR25 17.50 P 0.40 0.41 0.37 0.39 -0.05 22 421 6,455 -50
28MAR25 18.00 P 0.68 0.73 0.66 0.68 -0.07 21 108 9,717 -106
28MAR25 18.50 P 1.06 1.10 1.04 1.08 -0.06 20 52 5,658 0
28MAR25 19.00 P 0.00 0.00 0.00 1.55 -0.04 22 0 3,648 0
28MAR25 19.50 P 1.99 2.00 1.99 2.04 -0.02 0 55 459 -994
28MAR25 20.00 P 0.00 0.00 0.00 2.54 -0.02 0 0 106 -520
28MAR25 21.00 P 0.00 0.00 0.00 3.54 -0.02 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 4.54 -0.02 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 5.54 -0.02 0 0 30 0
28MAR25 24.00 P 0.00 0.00 0.00 6.54 -0.02 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.54 -0.02 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.54 -0.02 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.54 -0.02 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 10.54 -0.02 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 11.54 -0.02 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 12.54 -0.02 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 13.54 -0.02 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 14.54 -0.02 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 15.54 -0.02 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 16.54 -0.02 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 17.54 -0.02 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 815 0
29APR25 15.00 P 0.00 0.00 0.00 0.02 0.00 22 0 37 0
29APR25 15.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 188 0
29APR25 16.00 P 0.08 0.08 0.07 0.10 -0.02 22 145 701 +70
29APR25 16.50 P 0.16 0.17 0.16 0.19 -0.03 21 145 1,698 +48
29APR25 17.00 P 0.32 0.34 0.31 0.34 -0.04 21 49 2,170 +49
29APR25 17.50 P 0.60 0.60 0.53 0.55 -0.05 21 834 2,176 +582
29APR25 18.00 P 0.83 0.89 0.83 0.86 -0.06 22 55 2,742 +12
29APR25 18.50 P 1.21 1.23 1.21 1.22 -0.03 22 16 773 +3
29APR25 19.00 P 1.61 1.61 1.61 1.63 -0.07 23 5 850 0
29APR25 19.50 P 0.00 0.00 0.00 2.08 -0.06 23 0 395 0
29APR25 20.00 P 0.00 0.00 0.00 2.54 -0.02 0 0 200 0
29APR25 21.00 P 0.00 0.00 0.00 3.54 -0.02 0 0 13 0
29APR25 22.00 P 0.00 0.00 0.00 4.54 -0.02 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.54 -0.02 0 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.54 -0.02 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.54 -0.02 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 8.54 -0.02 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 9.54 -0.02 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 10.54 -0.02 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 11.54 -0.02 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 12.54 -0.02 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 13.54 -0.02 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 14.54 -0.02 0 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
29MAY25 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 35 0
29MAY25 14.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 345 0
29MAY25 15.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 200 0
29MAY25 15.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 220 0
29MAY25 16.00 P 0.14 0.14 0.14 0.19 -0.02 22 3 856 +3
29MAY25 16.50 P 0.28 0.28 0.26 0.32 -0.01 22 232 1,672 +224
29MAY25 17.00 P 0.47 0.47 0.44 0.48 -0.02 22 123 1,522 +77
29MAY25 17.50 P 0.00 0.00 0.00 0.71 -0.02 22 0 1,208 0
29MAY25 18.00 P 0.00 0.00 0.00 1.00 -0.03 22 0 1,178 0
29MAY25 18.50 P 0.00 0.00 0.00 1.34 -0.04 23 0 1,096 0
29MAY25 19.00 P 0.00 0.00 0.00 1.71 -0.02 23 0 193 0
29MAY25 19.50 P 0.00 0.00 0.00 2.12 -0.03 22 0 24 0
29MAY25 20.00 P 0.00 0.00 0.00 2.57 -0.02 23 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.54 -0.02 0 0 6 0
29MAY25 22.00 P 0.00 0.00 0.00 4.54 -0.02 0 0 1 0
29MAY25 23.00 P 0.00 0.00 0.00 5.54 -0.02 0 0 1 0
29MAY25 24.00 P 0.00 0.00 0.00 6.54 -0.02 0 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.54 -0.02 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.54 -0.02 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 9.54 -0.02 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 10.54 -0.02 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 11.54 -0.02 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 12.54 -0.02 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 12.00 P 0.02 0.02 0.02 0.01 0.00 28 20 330 -20
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 0.01 -0.01 22 0 100 0
27JUN25 13.50 P 0.03 0.03 0.03 0.03 0.00 23 5 352 -5
27JUN25 14.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 1,111 0
27JUN25 14.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 900 0
27JUN25 15.00 P 0.12 0.13 0.12 0.17 -0.03 22 82 819 +81
27JUN25 15.50 P 0.26 0.26 0.22 0.28 -0.03 22 23 1,739 +11
27JUN25 16.00 P 0.37 0.38 0.37 0.42 -0.04 22 17 2,374 +3
27JUN25 16.50 P 0.58 0.58 0.57 0.61 -0.04 22 48 2,896 -27
27JUN25 17.00 P 0.87 0.87 0.82 0.84 -0.05 22 47 3,873 +27
27JUN25 17.50 P 1.10 1.10 1.10 1.12 -0.04 22 20 3,485 0
27JUN25 18.00 P 1.41 1.45 1.41 1.45 -0.04 22 61 2,499 +41
27JUN25 18.50 P 1.78 1.78 1.78 1.79 -0.04 21 20 2,543 0
27JUN25 19.00 P 0.00 0.00 0.00 2.24 -0.04 23 0 3,057 0
27JUN25 19.50 P 2.59 2.59 2.59 2.66 -0.04 23 13 1,017 +13
27JUN25 20.00 P 3.04 3.05 3.02 3.10 -0.03 22 162 853 +78
27JUN25 21.00 P 0.00 0.00 0.00 4.03 -0.03 23 0 835 0
27JUN25 22.00 P 0.00 0.00 0.00 4.99 -0.02 22 0 339 0
27JUN25 23.00 P 0.00 0.00 0.00 5.97 -0.02 23 0 528 0
27JUN25 24.00 P 0.00 0.00 0.00 6.95 -0.02 20 0 10 0
27JUN25 25.00 P 0.00 0.00 0.00 7.94 -0.02 24 0 51 0
27JUN25 26.00 P 0.00 0.00 0.00 8.93 -0.02 27 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.92 -0.01 30 0 200 0
27JUN25 28.00 P 0.00 0.00 0.00 10.91 -0.01 33 0 101 0
27JUN25 29.00 P 0.00 0.00 0.00 11.89 -0.02 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 12.88 -0.02 0 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 13.87 -0.02 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 14.86 -0.02 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 15.85 -0.02 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 16.84 -0.02 34 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 17.83 -0.02 41 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29SEP25 11.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.04 0.00 26 0 306 0
29SEP25 12.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 62 0
29SEP25 13.00 P 0.08 0.08 0.08 0.10 -0.01 25 10 53 -10
29SEP25 13.50 P 0.12 0.12 0.12 0.15 -0.02 25 2 201 -2
29SEP25 14.00 P 0.18 0.18 0.18 0.22 -0.03 25 30 1,140 0
29SEP25 14.50 P 0.28 0.28 0.28 0.32 -0.03 25 30 1,765 0
29SEP25 15.00 P 0.00 0.00 0.00 0.44 -0.03 25 0 1,336 0
29SEP25 15.50 P 0.57 0.57 0.57 0.59 -0.03 25 12 1,592 0
29SEP25 16.00 P 0.00 0.00 0.00 0.77 -0.05 25 0 1,542 0
29SEP25 16.50 P 1.01 1.01 1.01 1.01 -0.03 25 17 767 +17
29SEP25 17.00 P 1.30 1.30 1.30 1.27 -0.03 26 20 1,694 0
29SEP25 17.50 P 1.59 1.59 1.58 1.58 -0.04 26 41 1,772 +1
29SEP25 18.00 P 1.90 1.90 1.90 1.89 -0.05 26 20 3,946 0
29SEP25 18.50 P 2.28 2.28 2.20 2.24 -0.05 27 50 3,163 0
29SEP25 19.00 P 0.00 0.00 0.00 2.53 -0.05 25 0 2,271 0
29SEP25 19.50 P 0.00 0.00 0.00 2.92 -0.04 25 0 5,018 0
29SEP25 20.00 P 3.30 3.30 3.30 3.24 -0.12 23 13 1,061 0
29SEP25 21.00 P 0.00 0.00 0.00 4.17 -0.04 25 0 1,212 0
29SEP25 22.00 P 0.00 0.00 0.00 5.08 -0.03 26 0 33 0
29SEP25 23.00 P 0.00 0.00 0.00 6.02 -0.02 26 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 6.98 -0.02 26 0 60 0
29SEP25 25.00 P 0.00 0.00 0.00 7.95 -0.02 25 0 30 0
29SEP25 26.00 P 0.00 0.00 0.00 8.93 -0.02 25 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.92 -0.02 27 0 120 0
29SEP25 28.00 P 0.00 0.00 0.00 10.91 -0.01 30 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 11.89 -0.02 24 0 120 0
29SEP25 30.00 P 0.00 0.00 0.00 12.88 -0.02 28 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 13.87 -0.02 31 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 14.86 -0.02 33 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 15.85 -0.02 35 0 260 0
29SEP25 34.00 P 0.00 0.00 0.00 16.84 -0.02 37 0 182 0
30DEC25 11.00 P 0.00 0.00 0.00 0.02 -0.01 24 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 0.06 -0.01 24 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 30 0
30DEC25 13.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 300 0
30DEC25 13.50 P 0.00 0.00 0.00 0.21 -0.02 24 0 129 0
30DEC25 14.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 683 0
30DEC25 14.50 P 0.43 0.43 0.43 0.42 -0.01 24 3 154 -3
30DEC25 15.00 P 0.00 0.00 0.00 0.56 -0.02 24 0 464 0
30DEC25 15.50 P 0.00 0.00 0.00 0.73 -0.04 24 0 115 0
30DEC25 16.00 P 0.94 0.94 0.94 0.92 -0.04 24 20 857 +20
30DEC25 16.50 P 0.00 0.00 0.00 1.15 -0.04 24 0 567 0
30DEC25 17.00 P 0.00 0.00 0.00 1.40 -0.05 25 0 395 0
30DEC25 17.50 P 1.74 1.74 1.74 1.68 -0.04 25 11 155 +10
30DEC25 18.00 P 0.00 0.00 0.00 1.99 -0.05 25 0 497 0
30DEC25 18.50 P 2.41 2.42 2.41 2.33 -0.04 25 100 4,103 -55
30DEC25 19.00 P 0.00 0.00 0.00 2.69 -0.05 25 0 11,945 0
30DEC25 19.50 P 0.00 0.00 0.00 3.08 -0.04 26 0 6,616 0
30DEC25 20.00 P 0.00 0.00 0.00 3.38 -0.04 24 0 1,007 0
30DEC25 21.00 P 0.00 0.00 0.00 4.21 -0.04 24 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 5.10 -0.04 24 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 6.03 -0.03 24 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.99 -0.02 24 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.95 -0.03 23 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.93 -0.02 23 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.92 -0.02 25 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.91 -0.01 27 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.89 -0.02 23 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.88 -0.02 26 0 30 0
30DEC25 31.00 P 0.00 0.00 0.00 13.87 -0.02 29 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 14.86 -0.02 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 - 23 0 0 -
30MAR26 12.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 9 0
30MAR26 13.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.28 -0.02 23 0 70 0
30MAR26 14.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 12 0
30MAR26 14.50 P 0.52 0.52 0.52 0.51 -0.02 24 10 210 +10
30MAR26 15.00 P 0.00 0.00 0.00 0.66 -0.02 24 0 200 0
30MAR26 15.50 P 0.00 0.00 0.00 0.84 -0.02 24 0 530 0
30MAR26 16.00 P 0.00 0.00 0.00 1.03 -0.02 24 0 511 0
30MAR26 16.50 P 1.32 1.32 1.32 1.26 -0.02 24 2 2 +2
30MAR26 17.00 P 1.59 1.59 1.59 1.51 -0.03 24 4 23 +4
30MAR26 17.50 P 0.00 0.00 0.00 1.79 -0.03 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.10 -0.02 24 0 8 0
30MAR26 18.50 P 2.50 2.50 2.50 2.42 -0.03 24 10 13 +10
30MAR26 19.00 P 0.00 0.00 0.00 2.70 -0.04 23 0 0 0
30MAR26 19.50 P 3.20 3.20 3.20 3.08 -0.04 24 50 50 +50
30MAR26 20.00 P 0.00 0.00 0.00 3.45 -0.02 23 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.27 -0.02 23 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.14 -0.02 23 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.06 -0.02 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.00 -0.02 23 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.96 -0.02 23 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.94 -0.02 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.92 -0.02 23 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.91 -0.01 25 0 0 0
TOTAL PUT 3,914 156,617 -530
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 -0.02 0 0 0 0
28MAR25 0.10 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
28MAR25 0.15 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.23 -0.02 0 0 3 0
28MAR25 0.30 C 0.00 0.00 0.00 0.19 -0.02 162 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.14 -0.02 119 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.10 -0.01 112 0 22 0
28MAR25 0.45 C 0.06 0.06 0.06 0.07 -0.02 114 1 77 -1
28MAR25 0.50 C 0.06 0.06 0.05 0.05 -0.01 120 30 253 +7
28MAR25 0.55 C 0.05 0.05 0.04 0.03 -0.02 113 24 177 +24
28MAR25 0.60 C 0.00 0.00 0.00 0.02 -0.01 115 0 548 0
28MAR25 0.65 C 0.02 0.02 0.02 0.01 -0.01 107 4 55 +4
28MAR25 0.70 C 0.00 0.00 0.00 0.01 0.00 124 0 89 0
28MAR25 0.75 C 0.00 0.00 0.00 0.01 0.00 139 0 111 0
28MAR25 0.80 C 0.00 0.00 0.00 0.01 0.00 152 0 61 0
28MAR25 0.85 C 0.00 0.00 0.00 0.01 0.00 164 0 4 0
28MAR25 0.90 C 0.00 0.00 0.00 0.01 0.00 175 0 20 0
28MAR25 0.95 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.01 0.00 195 0 30 0
28MAR25 1.05 C 0.00 0.00 0.00 0.01 0.00 204 0 2 0
28MAR25 1.10 C 0.00 0.00 0.00 0.01 0.00 213 0 150 0
29APR25 0.05 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29APR25 0.10 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
29APR25 0.15 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
29APR25 0.20 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
29APR25 0.25 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
29APR25 0.30 C 0.00 0.00 0.00 0.20 -0.01 132 0 0 0
29APR25 0.35 C 0.00 0.00 0.00 0.15 -0.02 99 0 0 0
29APR25 0.40 C 0.14 0.14 0.14 0.12 -0.01 106 1 199 -1
29APR25 0.45 C 0.11 0.11 0.11 0.09 -0.01 101 10 39 -10
29APR25 0.50 C 0.08 0.08 0.08 0.08 0.00 117 40 219 +31
29APR25 0.55 C 0.00 0.00 0.00 0.06 0.00 113 0 74 0
29APR25 0.60 C 0.00 0.00 0.00 0.05 0.00 118 0 228 0
29APR25 0.65 C 0.00 0.00 0.00 0.04 0.00 119 0 0 0
29APR25 0.70 C 0.00 0.00 0.00 0.03 0.00 116 0 211 0
29APR25 0.75 C 0.00 0.00 0.00 0.02 0.00 110 0 10 0
29APR25 0.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR25 0.85 C 0.00 0.00 0.00 0.01 0.00 105 0 11 0
29APR25 0.90 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.01 0.00 126 0 20 0
29MAY25 0.05 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29MAY25 0.10 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
29MAY25 0.15 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
29MAY25 0.20 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
29MAY25 0.25 C 0.00 0.00 0.00 0.24 -0.02 104 0 0 0
29MAY25 0.30 C 0.00 0.00 0.00 0.20 -0.02 104 0 1 0
29MAY25 0.35 C 0.00 0.00 0.00 0.16 -0.02 96 0 0 0
29MAY25 0.40 C 0.00 0.00 0.00 0.13 -0.02 97 0 10 0
29MAY25 0.45 C 0.00 0.00 0.00 0.11 0.00 104 0 1 0
29MAY25 0.50 C 0.00 0.00 0.00 0.09 0.00 104 0 0 0
29MAY25 0.55 C 0.09 0.09 0.09 0.08 0.00 112 10 22 +10
29MAY25 0.60 C 0.00 0.00 0.00 0.06 -0.01 105 0 21 0
29MAY25 0.65 C 0.00 0.00 0.00 0.05 -0.01 106 0 0 0
29MAY25 0.70 C 0.00 0.00 0.00 0.04 -0.01 105 0 10 0
29MAY25 0.75 C 0.00 0.00 0.00 0.03 -0.01 102 0 0 0
29MAY25 0.80 C 0.00 0.00 0.00 0.02 -0.01 96 0 0 0
29MAY25 0.85 C 0.00 0.00 0.00 0.01 -0.01 84 0 2 0
29MAY25 0.90 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29MAY25 0.95 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27JUN25 0.05 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
27JUN25 0.10 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
27JUN25 0.15 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 0.29 -0.02 115 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.25 -0.01 115 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.21 -0.01 107 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.17 -0.02 96 0 50 0
27JUN25 0.40 C 0.00 0.00 0.00 0.15 -0.01 106 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.12 -0.01 99 0 0 0
27JUN25 0.50 C 0.11 0.11 0.11 0.10 -0.01 99 2 12 +2
27JUN25 0.55 C 0.00 0.00 0.00 0.09 -0.01 105 0 13 0
27JUN25 0.60 C 0.00 0.00 0.00 0.08 0.00 109 0 19 0
27JUN25 0.65 C 0.00 0.00 0.00 0.07 0.00 111 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 0.06 0.00 111 0 12 0
27JUN25 0.75 C 0.00 0.00 0.00 0.05 0.00 109 0 10 0
27JUN25 0.80 C 0.00 0.00 0.00 0.04 0.00 106 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.03 0.00 101 0 70 0
27JUN25 0.90 C 0.00 0.00 0.00 0.02 0.00 94 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.01 0.00 82 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 -0.02 0 0 0 0
29SEP25 0.10 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 0.34 -0.02 107 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 0.30 -0.02 106 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 0.26 -0.02 98 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.23 -0.02 101 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.20 -0.03 98 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.18 -0.02 102 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.16 -0.02 102 0 0 0
29SEP25 0.50 C 0.12 0.12 0.12 0.14 -0.02 101 1 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 -0.02 100 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 -0.01 102 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 0.08 -0.01 101 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.07 -0.01 100 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 0.06 -0.01 98 0 10 0
29SEP25 0.90 C 0.00 0.00 0.00 0.05 -0.01 95 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.04 -0.01 91 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.03 -0.01 86 0 4 0
30DEC25 0.05 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.39 -0.02 120 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 -0.02 103 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.27 -0.03 92 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.25 -0.02 101 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.22 -0.02 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 -0.02 97 0 20 0
30DEC25 0.50 C 0.00 0.00 0.00 0.16 -0.03 95 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.15 -0.02 98 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 -0.02 101 0 10 0
30DEC25 0.70 C 0.00 0.00 0.00 0.12 -0.01 101 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 98 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 91 0 32 0
30MAR26 0.05 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.39 -0.02 102 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.35 -0.02 97 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.31 -0.03 88 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.28 -0.03 90 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.26 -0.02 96 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.23 -0.03 91 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.21 -0.03 91 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.19 -0.03 90 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.18 -0.02 94 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.16 -0.03 91 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.15 -0.02 92 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.14 -0.02 93 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.13 -0.02 93 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.12 -0.02 93 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.11 -0.02 92 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.10 -0.02 91 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.09 -0.02 89 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.08 -0.02 87 0 0 0
TOTAL CALL 123 3,144 +66
28MAR25 0.05 P 0.00 0.00 0.00 0.01 0.00 700 0 0 0
28MAR25 0.10 P 0.00 0.00 0.00 0.01 0.00 471 0 0 0
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 275 0 51 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 215 0 34 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 165 0 50 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 123 0 62 0
28MAR25 0.40 P 0.00 0.00 0.00 0.02 0.00 115 0 203 0
28MAR25 0.45 P 0.00 0.00 0.00 0.03 -0.01 94 0 292 0
28MAR25 0.50 P 0.05 0.07 0.05 0.06 0.00 102 6 202 +6
28MAR25 0.55 P 0.00 0.00 0.00 0.10 0.00 115 0 40 0
28MAR25 0.60 P 0.00 0.00 0.00 0.14 +0.01 118 0 126 0
28MAR25 0.65 P 0.00 0.00 0.00 0.19 +0.02 140 0 3 0
28MAR25 0.70 P 0.00 0.00 0.00 0.23 +0.01 128 0 60 0
28MAR25 0.75 P 0.00 0.00 0.00 0.28 +0.02 144 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.32 +0.02 0 0 60 0
28MAR25 0.85 P 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
28MAR25 0.95 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
28MAR25 1.00 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
28MAR25 1.05 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
28MAR25 1.10 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
29APR25 0.05 P 0.00 0.00 0.00 0.01 0.00 453 0 0 0
29APR25 0.10 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29APR25 0.15 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29APR25 0.20 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR25 0.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR25 0.30 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29APR25 0.35 P 0.00 0.00 0.00 0.02 0.00 104 0 10 0
29APR25 0.40 P 0.00 0.00 0.00 0.04 +0.01 109 0 78 0
29APR25 0.45 P 0.05 0.05 0.05 0.06 +0.01 105 12 133 +12
29APR25 0.50 P 0.00 0.00 0.00 0.09 0.00 107 0 62 0
29APR25 0.55 P 0.00 0.00 0.00 0.13 +0.01 117 0 19 0
29APR25 0.60 P 0.00 0.00 0.00 0.16 +0.01 108 0 10 0
29APR25 0.65 P 0.00 0.00 0.00 0.21 +0.02 123 0 0 0
29APR25 0.70 P 0.00 0.00 0.00 0.25 +0.02 122 0 45 0
29APR25 0.75 P 0.00 0.00 0.00 0.29 +0.01 116 0 0 0
29APR25 0.80 P 0.00 0.00 0.00 0.33 +0.01 105 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.38 +0.02 114 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.43 +0.02 121 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29APR25 1.00 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
29MAY25 0.05 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29MAY25 0.10 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29MAY25 0.15 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29MAY25 0.20 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29MAY25 0.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29MAY25 0.30 P 0.00 0.00 0.00 0.02 +0.01 110 0 0 0
29MAY25 0.35 P 0.00 0.00 0.00 0.03 0.00 101 0 15 0
29MAY25 0.40 P 0.00 0.00 0.00 0.05 0.00 102 0 51 0
29MAY25 0.45 P 0.00 0.00 0.00 0.08 +0.01 108 0 14 0
29MAY25 0.50 P 0.00 0.00 0.00 0.11 +0.01 109 0 0 0
29MAY25 0.55 P 0.00 0.00 0.00 0.14 +0.01 106 0 0 0
29MAY25 0.60 P 0.00 0.00 0.00 0.18 +0.02 110 0 0 0
29MAY25 0.65 P 0.00 0.00 0.00 0.22 +0.02 112 0 20 0
29MAY25 0.70 P 0.00 0.00 0.00 0.26 +0.02 111 0 0 0
29MAY25 0.75 P 0.00 0.00 0.00 0.31 +0.02 121 0 0 0
29MAY25 0.80 P 0.00 0.00 0.00 0.35 +0.02 117 0 0 0
29MAY25 0.85 P 0.00 0.00 0.00 0.39 +0.02 111 0 0 0
29MAY25 0.90 P 0.00 0.00 0.00 0.43 +0.02 100 0 0 0
29MAY25 0.95 P 0.00 0.00 0.00 0.48 +0.02 106 0 0 0
27JUN25 0.05 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
27JUN25 0.10 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.01 0.00 124 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 0.02 0.00 95 0 18 0
27JUN25 0.35 P 0.00 0.00 0.00 0.04 0.00 101 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 +0.01 104 0 4 0
27JUN25 0.50 P 0.00 0.00 0.00 0.12 +0.01 104 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.16 +0.02 111 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.19 +0.01 106 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.23 +0.01 107 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 0.32 +0.02 116 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.36 +0.02 114 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.39 0.00 97 0 0 0
27JUN25 0.90 P 0.00 0.00 0.00 0.44 +0.02 103 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.49 +0.02 109 0 0 0
27JUN25 1.00 P 0.00 0.00 0.00 0.53 +0.02 99 0 0 0
29SEP25 0.05 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP25 0.10 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP25 0.20 P 0.00 0.00 0.00 0.01 -0.01 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 0.07 +0.01 106 0 4 0
29SEP25 0.40 P 0.00 0.00 0.00 0.09 0.00 100 0 29 0
29SEP25 0.45 P 0.00 0.00 0.00 0.12 0.00 101 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 +0.01 105 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.22 0.00 101 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.26 +0.01 103 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.30 0.00 103 0 0 0
29SEP25 0.75 P 0.00 0.00 0.00 0.35 +0.01 110 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.38 0.00 102 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.42 0.00 100 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.46 0.00 98 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.51 +0.01 102 0 0 0
29SEP25 1.00 P 0.00 0.00 0.00 0.55 0.00 98 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 100 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 0.10 -0.01 92 0 83 0
30DEC25 0.45 P 0.00 0.00 0.00 0.14 0.00 99 0 0 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 +0.01 101 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.24 0.00 98 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 0.33 +0.01 106 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 98 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.48 0.00 97 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.52 0.00 95 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.57 0.00 99 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 173 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 0.00 88 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.03 0.00 99 0 0 0
30MAR26 0.25 P 0.04 0.04 0.04 0.04 -0.01 90 20 20 +20
30MAR26 0.30 P 0.00 0.00 0.00 0.06 -0.01 89 0 0 0
30MAR26 0.35 P 0.00 0.00 0.00 0.09 0.00 93 0 0 0
30MAR26 0.40 P 0.00 0.00 0.00 0.12 0.00 95 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.14 -0.01 88 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.18 0.00 93 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.22 0.00 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 0.30 +0.01 99 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.34 +0.01 100 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.38 +0.01 100 0 0 0
30MAR26 0.80 P 0.00 0.00 0.00 0.42 0.00 99 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.46 0.00 99 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.49 -0.01 92 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.53 0.00 91 0 0 0
TOTAL PUT 38 1,878 +38
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$ 14.56
28MAR25 8.00 C 0.00 0.00 0.00 6.58 -0.04 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 6.33 -0.04 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 6.08 -0.04 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 5.83 -0.04 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 5.58 -0.04 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 5.33 -0.04 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 5.08 -0.05 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 4.83 -0.05 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 4.59 -0.04 62 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 4.09 -0.04 52 0 15 0
28MAR25 11.00 C 0.00 0.00 0.00 3.59 -0.04 43 0 25 0
28MAR25 11.50 C 0.00 0.00 0.00 3.10 -0.05 46 0 60 0
28MAR25 12.00 C 0.00 0.00 0.00 2.61 -0.06 43 0 78 0
28MAR25 12.50 C 0.00 0.00 0.00 2.14 -0.07 42 0 549 0
28MAR25 13.00 C 0.00 0.00 0.00 1.72 -0.08 45 0 445 0
28MAR25 13.50 C 1.28 1.28 1.28 1.28 -0.14 40 2 534 0
28MAR25 14.00 C 0.00 0.00 0.00 0.95 -0.14 42 0 1,398 0
28MAR25 14.50 C 0.66 0.66 0.66 0.69 -0.10 44 14 1,929 +12
28MAR25 15.00 C 0.68 0.68 0.39 0.46 -0.12 43 598 2,318 +108
28MAR25 15.50 C 0.49 0.49 0.26 0.28 -0.13 41 703 1,496 +159
28MAR25 16.00 C 0.31 0.36 0.16 0.18 -0.09 42 959 1,606 +138
28MAR25 16.50 C 0.22 0.22 0.11 0.11 -0.07 43 206 957 +50
28MAR25 17.00 C 0.14 0.14 0.06 0.06 -0.05 42 114 948 +40
28MAR25 17.50 C 0.09 0.09 0.08 0.04 -0.03 44 66 713 -12
28MAR25 18.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 750 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 125 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 336 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 155 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 108 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 112 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 57 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 74 0
29APR25 8.75 C 0.00 0.00 0.00 5.86 -0.04 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 5.61 -0.05 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 5.37 -0.04 47 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 5.12 -0.04 42 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 4.87 -0.05 37 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 4.63 -0.04 44 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 4.14 -0.05 42 0 5 0
29APR25 11.00 C 0.00 0.00 0.00 3.65 -0.06 39 0 16 0
29APR25 11.50 C 0.00 0.00 0.00 3.19 -0.06 41 0 14 0
29APR25 12.00 C 0.00 0.00 0.00 2.72 -0.07 39 0 820 0
29APR25 12.50 C 0.00 0.00 0.00 2.31 -0.07 40 0 1,184 0
29APR25 13.00 C 0.00 0.00 0.00 1.93 -0.09 41 0 350 0
29APR25 13.50 C 0.00 0.00 0.00 1.58 -0.09 41 0 211 0
29APR25 14.00 C 1.13 1.13 1.13 1.27 -0.10 41 1 226 0
29APR25 14.50 C 0.86 0.86 0.86 1.00 -0.11 41 34 217 +34
29APR25 15.00 C 0.96 0.96 0.96 0.74 -0.14 39 1 252 +1
29APR25 15.50 C 0.00 0.00 0.00 0.60 -0.10 41 0 165 0
29APR25 16.00 C 0.45 0.48 0.42 0.45 -0.09 41 55 103 -19
29APR25 16.50 C 0.39 0.39 0.32 0.33 -0.08 41 44 54 0
29APR25 17.00 C 0.24 0.27 0.24 0.24 -0.07 41 82 132 +47
29APR25 17.50 C 0.00 0.00 0.00 0.17 -0.06 41 0 79 0
29APR25 18.00 C 0.14 0.14 0.14 0.12 -0.05 41 20 402 +20
29APR25 18.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 323 0
29APR25 19.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 500 0
29APR25 19.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 276 0
29MAY25 8.75 C 0.00 0.00 0.00 5.89 -0.05 0 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 5.65 -0.04 42 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 5.40 -0.05 38 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 5.16 -0.04 41 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.92 -0.04 42 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.68 -0.04 42 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 4.21 -0.04 42 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.75 -0.04 42 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 3.31 -0.04 42 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.89 -0.05 41 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 2.50 -0.04 41 0 160 0
29MAY25 13.00 C 0.00 0.00 0.00 2.09 -0.10 39 0 81 0
29MAY25 13.50 C 0.00 0.00 0.00 1.76 -0.10 39 0 21 0
29MAY25 14.00 C 0.00 0.00 0.00 1.48 -0.07 40 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 1.22 -0.09 40 0 315 0
29MAY25 15.00 C 0.00 0.00 0.00 1.06 -0.03 42 0 304 0
29MAY25 15.50 C 1.00 1.00 0.70 0.82 -0.08 40 41 162 +31
29MAY25 16.00 C 0.00 0.00 0.00 0.70 -0.04 42 0 1,615 0
29MAY25 16.50 C 0.00 0.00 0.00 0.55 -0.04 41 0 15 0
29MAY25 17.00 C 0.56 0.56 0.41 0.44 -0.03 42 33 4,263 -5
29MAY25 17.50 C 0.00 0.00 0.00 0.35 -0.03 42 0 38 0
29MAY25 18.00 C 0.38 0.38 0.35 0.27 -0.03 41 48 102 +30
29MAY25 18.50 C 0.00 0.00 0.00 0.21 -0.02 41 0 350 0
29MAY25 19.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 165 0
29MAY25 19.50 C 0.00 0.00 0.00 0.13 -0.01 42 0 165 0
27JUN25 8.00 C 0.00 0.00 0.00 6.66 -0.04 42 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 6.41 -0.05 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 6.17 -0.04 42 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.93 -0.04 44 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 5.68 -0.04 41 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 5.44 -0.04 42 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 5.20 -0.04 41 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 4.96 -0.05 41 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.73 -0.04 42 0 1 0
27JUN25 10.50 C 0.00 0.00 0.00 4.27 -0.04 42 0 60 0
27JUN25 11.00 C 0.00 0.00 0.00 3.83 -0.04 42 0 40 0
27JUN25 11.50 C 0.00 0.00 0.00 3.40 -0.04 42 0 45 0
27JUN25 12.00 C 0.00 0.00 0.00 3.00 -0.04 42 0 149 0
27JUN25 12.50 C 0.00 0.00 0.00 2.63 -0.04 42 0 116 0
27JUN25 13.00 C 0.00 0.00 0.00 2.25 -0.09 40 0 506 0
27JUN25 13.50 C 0.00 0.00 0.00 1.93 -0.09 40 0 435 0
27JUN25 14.00 C 0.00 0.00 0.00 1.65 -0.05 41 0 595 0
27JUN25 14.50 C 1.42 1.42 1.36 1.42 -0.07 41 16 73 +16
27JUN25 15.00 C 1.11 1.13 1.11 1.20 -0.08 41 17 653 0
27JUN25 15.50 C 0.00 0.00 0.00 1.03 -0.05 42 0 60 0
27JUN25 16.00 C 0.00 0.00 0.00 0.87 -0.03 43 0 63 0
27JUN25 16.50 C 0.00 0.00 0.00 0.72 -0.03 42 0 39 0
27JUN25 17.00 C 0.00 0.00 0.00 0.60 -0.02 43 0 1,488 0
27JUN25 17.50 C 0.00 0.00 0.00 0.49 -0.02 42 0 1,403 0
27JUN25 18.00 C 0.00 0.00 0.00 0.40 -0.02 42 0 38 0
27JUN25 18.50 C 0.00 0.00 0.00 0.33 -0.01 43 0 76 0
27JUN25 19.00 C 0.26 0.26 0.26 0.26 -0.02 42 15 135 +15
27JUN25 19.50 C 0.00 0.00 0.00 0.21 -0.02 42 0 69 0
27JUN25 20.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 62 0
27JUN25 21.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 15 0
27JUN25 22.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 26 0
27JUN25 23.00 C 0.00 0.00 0.00 0.05 0.00 43 0 16 0
27JUN25 24.00 C 0.00 0.00 0.00 0.03 0.00 43 0 5 0
27JUN25 25.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP25 8.00 C 0.00 0.00 0.00 6.67 -0.04 44 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 6.43 -0.04 45 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 6.19 -0.04 44 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 5.95 -0.04 44 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.71 -0.05 43 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 5.48 -0.04 43 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 5.25 -0.05 43 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 5.03 -0.04 43 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.81 -0.04 43 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 4.39 -0.04 43 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.99 -0.04 43 0 10 0
29SEP25 11.50 C 0.00 0.00 0.00 3.61 -0.04 43 0 268 0
29SEP25 12.00 C 0.00 0.00 0.00 3.26 -0.04 43 0 18 0
29SEP25 12.50 C 0.00 0.00 0.00 2.85 -0.03 41 0 511 0
29SEP25 13.00 C 0.00 0.00 0.00 2.56 -0.03 41 0 537 0
29SEP25 13.50 C 0.00 0.00 0.00 2.29 -0.03 42 0 38 0
29SEP25 14.00 C 0.00 0.00 0.00 2.05 -0.02 42 0 48 0
29SEP25 14.50 C 0.00 0.00 0.00 1.83 -0.02 42 0 500 0
29SEP25 15.00 C 0.00 0.00 0.00 1.62 -0.02 42 0 1 0
29SEP25 15.50 C 0.00 0.00 0.00 1.45 -0.01 43 0 15 0
29SEP25 16.00 C 0.00 0.00 0.00 1.28 -0.02 43 0 32 0
29SEP25 16.50 C 0.00 0.00 0.00 1.14 -0.01 43 0 46 0
29SEP25 17.00 C 0.00 0.00 0.00 1.01 -0.01 43 0 34 0
29SEP25 17.50 C 0.00 0.00 0.00 0.91 0.00 43 0 3 0
29SEP25 18.00 C 0.00 0.00 0.00 0.81 0.00 44 0 15 0
29SEP25 18.50 C 0.00 0.00 0.00 0.71 -0.01 44 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.63 -0.01 44 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.48 -0.01 43 0 1 0
29SEP25 21.00 C 0.00 0.00 0.00 0.37 -0.01 43 0 45 0
29SEP25 22.00 C 0.00 0.00 0.00 0.29 0.00 44 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.22 0.00 44 0 0 0
29SEP25 24.00 C 0.21 0.21 0.21 0.17 0.00 44 15 16 +15
29SEP25 25.00 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.10 0.00 44 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 5.99 -0.04 42 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.77 -0.03 42 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.55 -0.03 42 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.34 -0.03 42 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.13 -0.03 42 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.93 -0.03 42 0 13 0
30DEC25 10.50 C 0.00 0.00 0.00 4.54 -0.02 42 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.18 -0.02 42 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 3.83 -0.02 42 0 120 0
30DEC25 12.00 C 0.00 0.00 0.00 3.51 -0.02 42 0 72 0
30DEC25 12.50 C 0.00 0.00 0.00 3.22 -0.02 42 0 206 0
30DEC25 13.00 C 0.00 0.00 0.00 2.94 +0.08 42 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.61 -0.01 40 0 134 0
30DEC25 14.00 C 0.00 0.00 0.00 2.38 0.00 41 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 2.17 0.00 41 0 4 0
30DEC25 15.00 C 0.00 0.00 0.00 1.97 -0.01 41 0 7 0
30DEC25 15.50 C 0.00 0.00 0.00 1.79 0.00 41 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.63 0.00 41 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 1.47 0.00 41 0 8 0
30DEC25 17.00 C 1.23 1.23 1.23 1.34 0.00 41 57 183 +57
30DEC25 17.50 C 0.00 0.00 0.00 1.25 +0.03 42 0 90 0
30DEC25 18.00 C 0.00 0.00 0.00 1.13 +0.01 42 0 4 0
30DEC25 18.50 C 0.00 0.00 0.00 1.02 0.00 42 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 0.92 0.00 42 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.83 0.00 42 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 5.09 -0.02 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.74 -0.02 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.40 -0.01 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.09 -0.01 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.79 0.00 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.51 -0.01 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.24 +0.10 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.92 +0.01 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.69 +0.01 40 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.48 +0.01 40 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.29 +0.01 40 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.10 +0.01 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.95 +0.02 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.79 +0.02 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.64 +0.01 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.56 +0.05 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.44 +0.04 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.31 +0.01 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.21 +0.01 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.12 +0.02 42 0 0 0
TOTAL CALL 3,141 37,162 +737
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 44 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 59 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 123 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 208 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 738 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 647 0
28MAR25 12.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 1,620 0
28MAR25 12.50 P 0.06 0.06 0.06 0.05 -0.03 43 45 988 +45
28MAR25 13.00 P 0.13 0.13 0.13 0.11 -0.04 43 1 725 +1
28MAR25 13.50 P 0.20 0.28 0.20 0.21 -0.05 43 31 766 +27
28MAR25 14.00 P 0.34 0.43 0.34 0.37 -0.06 43 110 1,198 +4
28MAR25 14.50 P 0.65 0.65 0.65 0.56 -0.10 41 5 1,877 0
28MAR25 15.00 P 0.75 0.75 0.75 0.89 -0.05 45 15 332 +15
28MAR25 15.50 P 1.05 1.05 1.05 1.23 -0.04 45 7 51 +7
28MAR25 16.00 P 1.68 1.68 1.68 1.64 -0.01 47 5 1,033 0
28MAR25 16.50 P 0.00 0.00 0.00 2.02 -0.02 43 0 2 0
28MAR25 17.00 P 0.00 0.00 0.00 2.47 -0.01 42 0 5 0
28MAR25 17.50 P 0.00 0.00 0.00 2.95 +0.01 42 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 3.44 +0.02 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 4.44 +0.04 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 4.94 +0.04 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 5.44 +0.04 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 6.44 +0.04 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 7.44 +0.04 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 8.44 +0.04 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 9.44 +0.04 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 10.44 +0.04 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 11.44 +0.04 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 135 0
29APR25 10.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 67 0
29APR25 11.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 265 0
29APR25 11.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 311 0
29APR25 12.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 1,155 0
29APR25 12.50 P 0.21 0.21 0.19 0.18 -0.03 40 6 1,353 -1
29APR25 13.00 P 0.36 0.36 0.31 0.29 -0.04 41 35 298 +6
29APR25 13.50 P 0.00 0.00 0.00 0.44 -0.03 41 0 206 0
29APR25 14.00 P 0.00 0.00 0.00 0.61 -0.06 40 0 67 0
29APR25 14.50 P 0.79 0.83 0.79 0.84 -0.06 40 22 168 +7
29APR25 15.00 P 0.00 0.00 0.00 1.11 -0.07 40 0 121 0
29APR25 15.50 P 0.00 0.00 0.00 1.48 -0.02 42 0 205 0
29APR25 16.00 P 0.00 0.00 0.00 1.85 -0.01 43 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.25 -0.04 44 0 2 0
29APR25 17.00 P 0.00 0.00 0.00 2.60 -0.02 41 0 2 0
29APR25 17.50 P 0.00 0.00 0.00 3.04 -0.01 41 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 3.49 0.00 40 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 3.97 +0.02 41 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 4.45 +0.02 41 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 4.94 +0.03 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29MAY25 9.75 P 0.00 0.00 0.00 0.02 0.00 42 0 15 0
29MAY25 10.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 14 0
29MAY25 11.00 P 0.00 0.00 0.00 0.09 0.00 42 0 7 0
29MAY25 11.50 P 0.00 0.00 0.00 0.14 -0.01 41 0 1,628 0
29MAY25 12.00 P 0.00 0.00 0.00 0.21 -0.01 41 0 1,638 0
29MAY25 12.50 P 0.00 0.00 0.00 0.31 -0.01 40 0 3,007 0
29MAY25 13.00 P 0.39 0.39 0.39 0.45 0.00 41 2 206 -2
29MAY25 13.50 P 0.55 0.68 0.55 0.61 -0.01 40 120 204 +120
29MAY25 14.00 P 0.73 0.86 0.73 0.81 -0.02 40 60 138 +53
29MAY25 14.50 P 0.00 0.00 0.00 1.10 +0.03 42 0 330 0
29MAY25 15.00 P 0.00 0.00 0.00 1.34 -0.01 41 0 321 0
29MAY25 15.50 P 0.00 0.00 0.00 1.66 -0.01 41 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.01 +0.01 42 0 10 0
29MAY25 16.50 P 0.00 0.00 0.00 2.36 +0.01 41 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.75 +0.01 41 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.16 +0.01 41 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.59 +0.02 41 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.04 +0.03 41 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.50 +0.03 41 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.97 +0.03 41 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27JUN25 9.00 P 0.00 0.00 0.00 0.02 0.00 41 0 52 0
27JUN25 9.25 P 0.00 0.00 0.00 0.03 0.00 41 0 1 0
27JUN25 9.50 P 0.00 0.00 0.00 0.05 0.00 43 0 90 0
27JUN25 9.75 P 0.00 0.00 0.00 0.06 0.00 42 0 71 0
27JUN25 10.00 P 0.00 0.00 0.00 0.08 0.00 42 0 78 0
27JUN25 10.50 P 0.00 0.00 0.00 0.13 0.00 42 0 125 0
27JUN25 11.00 P 0.00 0.00 0.00 0.19 0.00 42 0 1,814 0
27JUN25 11.50 P 0.00 0.00 0.00 0.28 0.00 42 0 116 0
27JUN25 12.00 P 0.38 0.38 0.38 0.39 0.00 41 2 1,509 0
27JUN25 12.50 P 0.00 0.00 0.00 0.53 0.00 41 0 1,677 0
27JUN25 13.00 P 0.00 0.00 0.00 0.70 0.00 41 0 910 0
27JUN25 13.50 P 0.00 0.00 0.00 0.90 -0.01 41 0 85 0
27JUN25 14.00 P 1.12 1.12 1.12 1.12 0.00 41 1 101 +1
27JUN25 14.50 P 0.00 0.00 0.00 1.44 +0.06 42 0 120 0
27JUN25 15.00 P 1.69 1.69 1.69 1.68 +0.01 41 11 232 +11
27JUN25 15.50 P 0.00 0.00 0.00 2.01 +0.02 41 0 176 0
27JUN25 16.00 P 0.00 0.00 0.00 2.35 -0.02 41 0 3 0
27JUN25 16.50 P 0.00 0.00 0.00 2.75 +0.02 42 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.13 +0.02 42 0 24 0
27JUN25 17.50 P 0.00 0.00 0.00 3.53 +0.02 42 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.95 +0.03 42 0 18 0
27JUN25 18.50 P 0.00 0.00 0.00 4.38 +0.03 42 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.82 +0.03 42 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 5.27 +0.03 42 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 5.73 +0.03 42 0 3 0
27JUN25 21.00 P 0.00 0.00 0.00 6.67 +0.04 42 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 7.62 +0.04 42 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 8.59 +0.04 42 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 9.56 +0.04 41 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 10.54 +0.04 42 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 11.52 +0.04 40 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.05 0.00 43 0 1 0
29SEP25 8.25 P 0.00 0.00 0.00 0.06 0.00 43 0 7 0
29SEP25 8.50 P 0.00 0.00 0.00 0.08 0.00 43 0 28 0
29SEP25 8.75 P 0.00 0.00 0.00 0.10 0.00 43 0 31 0
29SEP25 9.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 53 0
29SEP25 9.25 P 0.00 0.00 0.00 0.15 0.00 43 0 15 0
29SEP25 9.50 P 0.00 0.00 0.00 0.18 0.00 43 0 87 0
29SEP25 9.75 P 0.00 0.00 0.00 0.22 0.00 43 0 60 0
29SEP25 10.00 P 0.00 0.00 0.00 0.26 +0.01 43 0 63 0
29SEP25 10.50 P 0.00 0.00 0.00 0.36 +0.01 44 0 171 0
29SEP25 11.00 P 0.00 0.00 0.00 0.46 0.00 43 0 166 0
29SEP25 11.50 P 0.00 0.00 0.00 0.59 0.00 43 0 71 0
29SEP25 12.00 P 0.00 0.00 0.00 0.79 +0.03 44 0 162 0
29SEP25 12.50 P 0.00 0.00 0.00 0.98 +0.03 44 0 134 0
29SEP25 13.00 P 0.00 0.00 0.00 1.19 +0.03 44 0 324 0
29SEP25 13.50 P 0.00 0.00 0.00 1.43 +0.03 45 0 24 0
29SEP25 14.00 P 0.00 0.00 0.00 1.68 +0.02 45 0 17 0
29SEP25 14.50 P 0.00 0.00 0.00 1.96 +0.02 45 0 500 0
29SEP25 15.00 P 0.00 0.00 0.00 2.26 +0.02 45 0 4 0
29SEP25 15.50 P 0.00 0.00 0.00 2.59 +0.03 45 0 1 0
29SEP25 16.00 P 0.00 0.00 0.00 2.84 -0.06 44 0 5 0
29SEP25 16.50 P 0.00 0.00 0.00 3.19 +0.03 44 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.55 +0.03 43 0 1 0
29SEP25 17.50 P 0.00 0.00 0.00 3.93 +0.04 44 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.32 +0.03 43 0 1 0
29SEP25 18.50 P 0.00 0.00 0.00 4.72 +0.04 44 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.14 +0.04 44 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.56 +0.04 44 0 2 0
29SEP25 20.00 P 0.00 0.00 0.00 5.99 +0.04 44 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 6.87 +0.04 43 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 7.79 +0.05 44 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 8.71 +0.04 43 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 9.66 +0.05 44 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 10.61 +0.04 43 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 11.58 +0.05 44 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.18 +0.01 42 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 12 0
30DEC25 9.25 P 0.00 0.00 0.00 0.25 +0.01 42 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.29 +0.01 42 0 101 0
30DEC25 9.75 P 0.00 0.00 0.00 0.34 +0.02 42 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.39 +0.02 42 0 103 0
30DEC25 10.50 P 0.00 0.00 0.00 0.50 +0.01 42 0 113 0
30DEC25 11.00 P 0.00 0.00 0.00 0.64 0.00 42 0 1 0
30DEC25 11.50 P 0.00 0.00 0.00 0.79 0.00 42 0 27 0
30DEC25 12.00 P 0.00 0.00 0.00 1.00 +0.03 43 0 16 0
30DEC25 12.50 P 0.00 0.00 0.00 1.20 +0.03 43 0 157 0
30DEC25 13.00 P 0.00 0.00 0.00 1.42 +0.03 43 0 21 0
30DEC25 13.50 P 0.00 0.00 0.00 1.67 +0.03 43 0 50 0
30DEC25 14.00 P 0.00 0.00 0.00 1.93 +0.04 43 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 2.21 +0.03 43 0 15 0
30DEC25 15.00 P 0.00 0.00 0.00 2.51 +0.04 44 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.83 +0.04 44 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.07 -0.06 42 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.41 +0.04 42 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.77 +0.04 42 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.13 +0.04 42 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.51 +0.04 42 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.91 +0.05 42 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 5.30 +0.04 42 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.71 +0.04 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.51 +0.02 42 0 0 0
30MAR26 10.50 P 0.70 0.70 0.70 0.65 +0.03 42 5 5 +5
30MAR26 11.00 P 0.00 0.00 0.00 0.79 +0.01 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.97 +0.02 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.18 +0.04 42 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.40 +0.04 42 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 1.62 +0.04 42 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.88 +0.05 43 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.14 +0.05 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.43 +0.06 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.73 +0.06 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.04 +0.06 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.28 -0.04 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.61 +0.06 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.96 +0.06 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.32 +0.06 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.69 +0.06 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.07 +0.06 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.47 +0.06 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.87 +0.06 42 0 0 0
TOTAL PUT 483 32,320 +299
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$ 11.62
28MAR25 5.75 C 0.00 0.00 0.00 5.88 +0.15 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 5.64 +0.16 106 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 5.39 +0.16 99 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 5.14 +0.16 91 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 4.89 +0.16 84 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 4.64 +0.16 77 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.39 +0.16 69 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.14 +0.16 62 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.89 +0.16 53 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.64 +0.16 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 3.39 +0.16 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.14 +0.16 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 2.89 +0.16 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 2.64 +0.16 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 2.39 +0.15 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 2.14 +0.15 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 1.90 +0.15 33 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 1.65 +0.14 28 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 1.17 +0.12 27 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.73 +0.06 26 0 5 0
28MAR25 11.50 C 0.37 0.37 0.37 0.40 +0.01 27 1 199 +1
28MAR25 12.00 C 0.19 0.19 0.18 0.18 -0.03 27 123 477 +59
28MAR25 12.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 534 0
28MAR25 13.00 C 0.05 0.05 0.05 0.03 -0.02 30 1 316 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 157 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 78 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 38 0
29APR25 8.50 C 0.00 0.00 0.00 3.17 +0.16 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.92 +0.15 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.68 +0.16 30 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.43 +0.15 26 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 2.19 +0.16 28 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 1.95 +0.15 27 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 1.72 +0.15 28 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 1.28 +0.12 27 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.90 +0.11 27 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.59 +0.08 27 0 165 0
29APR25 12.00 C 0.00 0.00 0.00 0.38 +0.07 28 0 180 0
29APR25 12.50 C 0.23 0.23 0.23 0.22 +0.05 28 1 80 +1
29APR25 13.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 69 0
29APR25 13.50 C 0.10 0.10 0.10 0.06 +0.01 28 1 57 +1
29APR25 14.00 C 0.00 0.00 0.00 0.03 +0.01 28 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 0.00 30 0 145 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 600 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 1 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.21 +0.16 32 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 2.97 +0.16 32 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.73 +0.15 31 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.50 +0.15 32 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.27 +0.15 31 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.06 +0.15 32 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 1.85 +0.15 32 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.46 +0.18 32 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 1.09 +0.12 30 0 40 0
29MAY25 11.50 C 0.00 0.00 0.00 0.81 +0.10 31 0 70 0
29MAY25 12.00 C 0.51 0.51 0.51 0.59 +0.09 31 15 73 0
29MAY25 12.50 C 0.36 0.37 0.36 0.41 +0.07 31 80 258 +36
29MAY25 13.00 C 0.28 0.28 0.28 0.28 +0.05 31 14 197 0
29MAY25 13.50 C 0.00 0.00 0.00 0.20 +0.04 32 0 21 0
29MAY25 14.00 C 0.00 0.00 0.00 0.13 +0.03 32 0 1 0
29MAY25 14.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 4 0
29MAY25 15.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 26 0
29MAY25 15.50 C 0.00 0.00 0.00 0.04 +0.01 33 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 0.00 31 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 4.44 +0.16 41 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.19 +0.16 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 3.94 +0.16 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.69 +0.15 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 3.45 +0.16 32 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.21 +0.16 35 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 2.97 +0.16 35 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 2.73 +0.15 34 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 2.50 +0.15 34 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 2.27 +0.15 34 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 2.06 +0.15 35 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 1.85 +0.15 34 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 1.46 +0.18 34 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.09 +0.12 32 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.81 +0.10 32 0 55 0
27JUN25 12.00 C 0.00 0.00 0.00 0.59 +0.09 33 0 69 0
27JUN25 12.50 C 0.00 0.00 0.00 0.41 +0.07 33 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 0.28 +0.05 33 0 0 0
27JUN25 13.50 C 0.24 0.24 0.24 0.20 +0.04 33 85 85 +84
27JUN25 14.00 C 0.00 0.00 0.00 0.13 +0.03 33 0 30 0
27JUN25 14.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.06 +0.02 34 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 0.00 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 4.44 +0.16 39 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.19 +0.16 28 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 3.94 +0.16 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.69 +0.15 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.45 +0.16 30 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.21 +0.16 32 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 2.97 +0.16 32 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.73 +0.15 31 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.50 +0.15 31 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.27 +0.15 30 0 1 0
29SEP25 9.75 C 0.00 0.00 0.00 2.06 +0.15 31 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.85 +0.15 30 0 34 0
29SEP25 10.50 C 0.00 0.00 0.00 1.46 +0.18 29 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.09 +0.12 28 0 1 0
29SEP25 11.50 C 0.00 0.00 0.00 0.81 +0.10 27 0 10 0
29SEP25 12.00 C 0.00 0.00 0.00 0.59 +0.09 27 0 21 0
29SEP25 12.50 C 0.00 0.00 0.00 0.41 +0.07 26 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.28 +0.05 26 0 80 0
29SEP25 13.50 C 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.04 +0.01 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 0.00 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 3.45 +0.16 28 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.21 +0.16 29 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.97 +0.16 29 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.73 +0.15 28 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.50 +0.15 28 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.27 +0.15 27 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.06 +0.15 27 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.85 +0.15 27 0 7 0
30DEC25 10.50 C 0.00 0.00 0.00 1.46 +0.14 26 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.15 +0.13 26 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.90 +0.11 26 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.70 +0.10 26 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.55 +0.09 26 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.42 +0.07 26 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 0.33 +0.06 26 0 2 0
30DEC25 14.00 C 0.00 0.00 0.00 0.25 +0.05 26 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.08 +0.02 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 +0.02 26 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.21 +0.16 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.97 +0.16 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.74 +0.16 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.51 +0.16 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.30 +0.16 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.09 +0.15 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.90 +0.15 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.57 +0.15 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.29 +0.13 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.06 +0.12 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.86 +0.10 26 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.71 +0.10 26 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.58 +0.09 26 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.47 +0.08 26 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.38 +0.07 26 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.31 +0.07 26 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.24 +0.04 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
TOTAL CALL 321 4,460 +182
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 33 0
28MAR25 10.50 P 0.00 0.00 0.00 0.03 -0.05 29 0 60 0
28MAR25 11.00 P 0.09 0.09 0.09 0.10 -0.10 28 14 469 0
28MAR25 11.50 P 0.30 0.30 0.26 0.25 -0.18 27 143 719 +53
28MAR25 12.00 P 0.00 0.00 0.00 0.56 -0.14 29 0 588 0
28MAR25 12.50 P 0.00 0.00 0.00 0.96 -0.15 32 0 135 0
28MAR25 13.00 P 0.00 0.00 0.00 1.39 -0.17 29 0 13 0
28MAR25 13.50 P 0.00 0.00 0.00 1.88 -0.16 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 2.38 -0.16 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 2.88 -0.16 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.38 -0.16 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.88 -0.16 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.38 -0.16 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.88 -0.16 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 5.38 -0.16 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 5.88 -0.16 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 6.38 -0.16 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 6.88 -0.16 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 7.38 -0.16 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 7.88 -0.16 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 29 0 6 0
29APR25 10.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 121 0
29APR25 10.50 P 0.13 0.13 0.13 0.11 -0.02 28 46 207 +46
29APR25 11.00 P 0.00 0.00 0.00 0.22 -0.04 27 4 78 +4
29APR25 11.50 P 0.00 0.00 0.00 0.42 -0.06 28 4 310 +4
29APR25 12.00 P 0.72 0.72 0.72 0.71 -0.08 29 16 304 -16
29APR25 12.50 P 0.00 0.00 0.00 1.06 -0.09 29 0 10 0
29APR25 13.00 P 0.00 0.00 0.00 1.44 -0.14 27 0 1 0
29APR25 13.50 P 0.00 0.00 0.00 1.89 -0.16 26 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 2.38 -0.16 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.88 -0.16 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 3.38 -0.16 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.88 -0.16 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 4.38 -0.16 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.88 -0.16 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 5.38 -0.16 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 5.88 -0.16 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29MAY25 8.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
29MAY25 9.25 P 0.00 0.00 0.00 0.05 0.00 33 0 4 0
29MAY25 9.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.10 -0.01 32 0 20 0
29MAY25 10.00 P 0.14 0.14 0.14 0.14 -0.01 32 1 10 0
29MAY25 10.50 P 0.00 0.00 0.00 0.25 -0.03 32 0 29 0
29MAY25 11.00 P 0.00 0.00 0.00 0.41 -0.05 32 0 78 0
29MAY25 11.50 P 0.00 0.00 0.00 0.64 -0.05 33 0 41 0
29MAY25 12.00 P 0.00 0.00 0.00 0.91 -0.08 33 0 80 0
29MAY25 12.50 P 0.00 0.00 0.00 1.25 -0.05 34 0 220 0
29MAY25 13.00 P 0.00 0.00 0.00 1.58 -0.11 32 0 160 0
29MAY25 13.50 P 0.00 0.00 0.00 1.99 -0.12 32 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 2.43 -0.14 32 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.90 -0.14 33 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.38 -0.16 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.88 -0.16 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 4.38 -0.16 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.88 -0.16 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 5.38 -0.16 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.88 -0.16 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 31 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 26 0 4 0
27JUN25 8.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.03 0.00 26 0 12 0
27JUN25 8.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 2 0
27JUN25 9.00 P 0.00 0.00 0.00 0.07 -0.01 26 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 0.15 -0.01 26 0 6 0
27JUN25 9.75 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.27 -0.02 26 0 40 0
27JUN25 10.50 P 0.00 0.00 0.00 0.44 -0.04 25 0 11 0
27JUN25 11.00 P 0.62 0.62 0.62 0.68 -0.06 25 14 32 +14
27JUN25 11.50 P 0.90 0.90 0.90 0.98 -0.08 24 8 41 +8
27JUN25 12.00 P 0.00 0.00 0.00 1.33 -0.10 24 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.72 -0.18 22 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.21 -0.14 25 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.67 -0.14 26 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 3.14 -0.15 25 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.63 -0.15 26 0 8 0
27JUN25 15.00 P 0.00 0.00 0.00 4.12 -0.15 27 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.61 -0.16 27 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 5.10 -0.16 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 5.60 -0.15 30 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 6.09 -0.16 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 6.59 -0.15 34 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 7.08 -0.16 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 7.58 -0.15 37 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 8.07 -0.16 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 8.57 -0.16 39 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.02 0.00 26 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 0.00 25 0 5 0
29SEP25 8.25 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.12 0.00 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 0.21 -0.01 26 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.27 -0.02 26 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.42 -0.03 26 0 54 0
29SEP25 10.50 P 0.00 0.00 0.00 0.63 -0.03 26 0 2 0
29SEP25 11.00 P 0.00 0.00 0.00 0.88 -0.05 26 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.18 -0.06 26 0 10 0
29SEP25 12.00 P 0.00 0.00 0.00 1.52 -0.08 26 0 50 0
29SEP25 12.50 P 0.00 0.00 0.00 1.89 -0.10 26 0 20 0
29SEP25 13.00 P 0.00 0.00 0.00 2.30 -0.12 26 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.74 -0.12 26 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.19 -0.14 26 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.66 -0.14 26 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.14 -0.14 26 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.62 -0.15 26 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 5.11 -0.15 26 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.60 -0.16 26 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 6.09 -0.16 23 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 6.59 -0.15 29 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 7.08 -0.16 24 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.11 -0.01 25 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.15 0.00 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 -0.01 26 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.30 -0.01 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 0.45 -0.02 26 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.54 -0.02 26 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.75 -0.03 26 0 11 0
30DEC25 11.00 P 0.00 0.00 0.00 1.00 -0.05 26 0 2 0
30DEC25 11.50 P 0.00 0.00 0.00 1.30 -0.05 26 0 130 0
30DEC25 12.00 P 0.00 0.00 0.00 1.62 -0.08 26 0 121 0
30DEC25 12.50 P 0.00 0.00 0.00 1.99 -0.08 26 0 40 0
30DEC25 13.00 P 0.00 0.00 0.00 2.38 -0.10 26 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.80 -0.11 26 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.24 -0.12 26 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.69 -0.14 26 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.16 -0.14 26 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.64 -0.14 26 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.12 -0.15 26 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.61 -0.15 27 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 6.10 -0.15 27 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.59 -0.16 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.21 0.00 26 0 4 0
30MAR26 8.75 P 0.00 0.00 0.00 0.26 0.00 26 0 4 0
30MAR26 9.00 P 0.00 0.00 0.00 0.32 0.00 26 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.46 -0.01 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 0.64 -0.01 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.85 -0.03 26 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.10 -0.04 26 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.39 -0.05 26 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.71 -0.06 26 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.06 -0.08 26 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.45 -0.08 26 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.85 -0.10 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.28 -0.11 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.72 -0.13 26 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.18 -0.13 26 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.65 -0.14 26 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.13 -0.14 26 0 0 0
TOTAL PUT 250 4,490 +113
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 10.76
28MAR25 5.50 C 0.00 0.00 0.00 5.27 +0.18 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 5.02 +0.17 0 0 1 0
28MAR25 6.00 C 0.00 0.00 0.00 4.78 +0.18 96 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 4.53 +0.18 88 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 4.28 +0.18 81 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 4.03 +0.18 74 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 3.78 +0.18 67 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 3.53 +0.18 59 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 3.28 +0.18 52 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.03 +0.18 44 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 2.78 +0.18 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 2.53 +0.17 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 2.29 +0.18 46 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 2.05 +0.18 47 0 100 0
28MAR25 9.00 C 0.00 0.00 0.00 1.81 +0.17 45 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 1.58 +0.16 45 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 1.36 +0.15 45 0 198 0
28MAR25 9.75 C 0.00 0.00 0.00 1.16 +0.15 46 0 573 0
28MAR25 10.00 C 0.96 0.96 0.96 0.95 +0.11 43 8 1,105 -4
28MAR25 10.50 C 0.62 0.65 0.60 0.63 +0.08 44 226 919 -14
28MAR25 11.00 C 0.43 0.43 0.38 0.40 +0.07 45 52 1,059 -1
28MAR25 11.50 C 0.25 0.26 0.25 0.24 +0.06 46 16 761 +4
28MAR25 12.00 C 0.00 0.00 0.00 0.13 +0.03 46 0 205 0
28MAR25 12.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 129 0
28MAR25 13.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 30 0
28MAR25 13.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 60 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 666 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 3.53 +0.18 0 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 3.28 +0.17 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 3.03 +0.17 0 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 2.79 +0.18 45 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 2.54 +0.17 40 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 2.30 +0.16 42 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.06 +0.15 41 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 1.83 +0.14 41 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 1.61 +0.12 41 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 1.40 +0.10 41 0 0 0
29APR25 9.75 C 1.22 1.22 1.22 1.21 +0.09 41 20 36 0
29APR25 10.00 C 0.00 0.00 0.00 1.05 +0.11 42 0 632 0
29APR25 10.50 C 0.73 0.73 0.73 0.75 +0.03 42 6 1,211 +6
29APR25 11.00 C 0.00 0.00 0.00 0.52 +0.03 42 0 125 0
29APR25 11.50 C 0.00 0.00 0.00 0.35 +0.03 42 0 476 0
29APR25 12.00 C 0.24 0.24 0.24 0.22 0.00 41 30 602 0
29APR25 12.50 C 0.17 0.17 0.17 0.14 0.00 41 30 759 +30
29APR25 13.00 C 0.13 0.13 0.13 0.09 -0.01 42 319 569 +289
29APR25 13.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 30 0
29APR25 14.00 C 0.06 0.06 0.06 0.03 -0.01 41 30 30 +30
29APR25 14.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 3.03 +0.17 0 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 2.79 +0.18 40 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 2.54 +0.17 36 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 2.30 +0.16 37 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 2.06 +0.15 36 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 1.84 +0.15 37 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 1.62 +0.13 36 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 1.42 +0.12 36 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 1.24 +0.12 36 0 0 0
29MAY25 10.00 C 1.08 1.08 1.08 1.09 +0.11 37 30 50 +30
29MAY25 10.50 C 0.00 0.00 0.00 0.81 +0.09 38 0 5 0
29MAY25 11.00 C 0.00 0.00 0.00 0.59 +0.08 37 0 40 0
29MAY25 11.50 C 0.00 0.00 0.00 0.41 +0.06 37 0 100 0
29MAY25 12.00 C 0.00 0.00 0.00 0.28 +0.04 37 0 329 0
29MAY25 12.50 C 0.00 0.00 0.00 0.19 +0.03 37 0 261 0
29MAY25 13.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 12 0
29MAY25 14.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 5.28 +0.18 70 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 5.03 +0.18 64 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 4.78 +0.18 59 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 4.53 +0.18 53 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 4.28 +0.18 47 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 4.03 +0.18 0 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 3.78 +0.18 0 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 3.53 +0.18 0 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 3.28 +0.17 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 3.03 +0.17 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 2.79 +0.18 36 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 2.55 +0.18 36 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 2.31 +0.17 35 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 2.08 +0.17 35 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 1.86 +0.16 34 0 2 0
27JUN25 9.25 C 0.00 0.00 0.00 1.66 +0.16 35 0 2 0
27JUN25 9.50 C 0.00 0.00 0.00 1.47 +0.15 35 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 1.30 +0.14 35 0 12 0
27JUN25 10.00 C 0.00 0.00 0.00 1.15 +0.11 35 0 6 0
27JUN25 10.50 C 0.00 0.00 0.00 0.87 +0.09 35 0 10 0
27JUN25 11.00 C 0.00 0.00 0.00 0.67 +0.09 35 0 3 0
27JUN25 11.50 C 0.00 0.00 0.00 0.49 +0.07 35 0 3 0
27JUN25 12.00 C 0.00 0.00 0.00 0.36 +0.06 35 0 149 0
27JUN25 12.50 C 0.28 0.28 0.28 0.26 +0.05 35 6 106 +6
27JUN25 13.00 C 0.21 0.21 0.21 0.18 +0.04 35 1 1 +1
27JUN25 13.50 C 0.00 0.00 0.00 0.13 +0.03 35 0 1 0
27JUN25 14.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 5.28 +0.18 55 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 5.03 +0.18 50 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 4.78 +0.18 46 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 4.53 +0.18 43 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 4.28 +0.18 38 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 4.03 +0.18 0 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 3.78 +0.18 0 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 3.54 +0.18 36 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 3.30 +0.18 35 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 3.06 +0.17 34 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 2.84 +0.17 34 0 4 0
29SEP25 8.25 C 0.00 0.00 0.00 2.63 +0.17 35 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 2.43 +0.16 35 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 2.24 +0.16 34 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.06 +0.15 34 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 1.90 +0.15 35 0 2 0
29SEP25 9.50 C 0.00 0.00 0.00 1.74 +0.14 35 0 10 0
29SEP25 9.75 C 0.00 0.00 0.00 1.59 +0.14 35 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.45 +0.13 35 0 10 0
29SEP25 10.50 C 0.00 0.00 0.00 1.20 +0.12 35 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 0.98 +0.10 35 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.80 +0.10 35 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.65 +0.09 35 0 20 0
29SEP25 12.50 C 0.00 0.00 0.00 0.52 +0.07 35 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.41 +0.06 35 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.33 +0.06 35 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.26 +0.05 35 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.20 +0.03 35 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.16 +0.03 35 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.82 +0.18 35 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.60 +0.18 35 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.39 +0.18 35 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.18 +0.16 34 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.99 +0.17 35 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.80 +0.16 34 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.62 +0.16 34 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.45 +0.15 34 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.29 +0.16 35 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.13 +0.15 35 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.98 +0.14 34 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.84 +0.14 35 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.71 +0.14 35 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.46 +0.12 34 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.25 +0.12 35 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 1.06 +0.11 34 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.90 +0.10 35 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.76 +0.09 35 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.64 +0.08 35 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.53 +0.07 35 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.44 +0.06 34 0 10 0
30DEC25 14.50 C 0.00 0.00 0.00 0.37 +0.05 35 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.31 +0.05 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.34 +0.17 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.15 +0.16 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.98 +0.17 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.81 +0.16 35 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.65 +0.16 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.48 +0.15 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.34 +0.15 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.20 +0.15 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.06 +0.14 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.93 +0.14 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.69 +0.13 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.48 +0.13 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.29 +0.12 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.12 +0.11 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.97 +0.10 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.83 +0.08 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.73 +0.09 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.62 +0.07 35 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.54 +0.07 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.46 +0.06 35 0 0 0
TOTAL CALL 774 11,459 +377
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 118 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 46 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 182 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 112 0
28MAR25 9.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 131 0
28MAR25 9.25 P 0.00 0.00 0.00 0.04 -0.02 43 0 261 0
28MAR25 9.50 P 0.00 0.00 0.00 0.08 -0.02 45 0 308 0
28MAR25 9.75 P 0.11 0.11 0.11 0.12 -0.03 45 10 1,072 +8
28MAR25 10.00 P 0.15 0.17 0.15 0.18 -0.04 45 42 462 -2
28MAR25 10.50 P 0.33 0.38 0.33 0.35 -0.07 45 94 119 -44
28MAR25 11.00 P 0.64 0.64 0.61 0.62 -0.10 46 13 31 0
28MAR25 11.50 P 0.00 0.00 0.00 0.96 -0.14 47 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 1.34 -0.15 45 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 1.78 -0.17 45 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 2.25 -0.18 44 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 2.74 -0.18 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 3.24 -0.18 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 3.74 -0.18 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 4.24 -0.18 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 30 0
29APR25 7.75 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 6 0
29APR25 8.25 P 0.00 0.00 0.00 0.04 -0.04 40 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.07 -0.03 42 0 51 0
29APR25 8.75 P 0.00 0.00 0.00 0.09 -0.06 40 0 52 0
29APR25 9.00 P 0.00 0.00 0.00 0.13 -0.07 40 0 57 0
29APR25 9.25 P 0.00 0.00 0.00 0.18 -0.08 40 0 97 0
29APR25 9.50 P 0.00 0.00 0.00 0.25 -0.09 41 0 121 0
29APR25 9.75 P 0.00 0.00 0.00 0.32 -0.11 40 0 10 0
29APR25 10.00 P 0.00 0.00 0.00 0.42 -0.12 40 0 367 0
29APR25 10.50 P 0.00 0.00 0.00 0.64 -0.15 40 0 148 0
29APR25 11.00 P 0.00 0.00 0.00 0.93 -0.15 40 0 107 0
29APR25 11.50 P 0.00 0.00 0.00 1.26 -0.17 39 0 5 0
29APR25 12.00 P 0.00 0.00 0.00 1.69 -0.18 41 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 2.11 -0.19 41 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 2.56 -0.19 41 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 3.03 -0.18 42 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 3.51 -0.18 42 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 4.00 -0.18 43 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 4.49 -0.18 42 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 6 0
29MAY25 8.75 P 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.17 -0.03 36 0 104 0
29MAY25 9.25 P 0.00 0.00 0.00 0.22 -0.04 36 0 19 0
29MAY25 9.50 P 0.25 0.25 0.25 0.29 -0.05 36 4 7 +4
29MAY25 9.75 P 0.00 0.00 0.00 0.37 -0.06 36 0 30 0
29MAY25 10.00 P 0.00 0.00 0.00 0.47 -0.07 36 0 110 0
29MAY25 10.50 P 0.00 0.00 0.00 0.69 -0.10 35 0 3 0
29MAY25 11.00 P 0.00 0.00 0.00 0.98 -0.11 35 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 1.30 -0.13 34 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 1.72 -0.15 36 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 2.13 -0.17 36 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 2.58 -0.17 37 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 3.04 -0.17 37 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 3.51 -0.18 35 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 4.00 -0.18 37 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 4.49 -0.18 36 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 40 0
27JUN25 8.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 6 0
27JUN25 8.75 P 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.27 -0.03 34 0 40 0
27JUN25 9.50 P 0.00 0.00 0.00 0.34 -0.04 34 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.43 -0.04 34 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.52 -0.06 34 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.75 -0.08 34 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 1.04 -0.11 34 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 1.36 -0.12 33 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.76 -0.12 34 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 2.17 -0.13 35 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.60 -0.15 35 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 3.05 -0.16 34 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 3.52 -0.17 34 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 4.00 -0.18 33 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 4.49 -0.18 33 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 20 0
29SEP25 7.25 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.21 -0.02 35 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.26 -0.02 34 0 6 0
29SEP25 8.75 P 0.00 0.00 0.00 0.32 -0.03 34 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.39 -0.03 34 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.47 -0.03 34 0 7 0
29SEP25 9.50 P 0.00 0.00 0.00 0.56 -0.04 34 0 5 0
29SEP25 9.75 P 0.00 0.00 0.00 0.66 -0.04 34 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.77 -0.05 35 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 1.01 -0.07 35 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.29 -0.08 34 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.61 -0.09 35 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.96 -0.10 35 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.33 -0.12 34 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.73 -0.13 34 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 3.16 -0.14 35 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.60 -0.15 34 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 4.06 -0.16 35 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.53 -0.16 35 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.11 0.00 35 0 4 0
30DEC25 7.25 P 0.00 0.00 0.00 0.14 0.00 35 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 3 0
30DEC25 7.75 P 0.00 0.00 0.00 0.22 -0.01 35 0 3 0
30DEC25 8.00 P 0.00 0.00 0.00 0.26 -0.02 34 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.32 -0.02 34 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.39 -0.01 35 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.46 -0.02 35 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.54 -0.02 35 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.62 -0.04 34 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.72 -0.04 34 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.82 -0.05 34 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.94 -0.05 35 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.18 -0.06 34 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.47 -0.06 35 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.78 -0.07 35 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.11 -0.09 35 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.47 -0.10 34 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.86 -0.11 35 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.26 -0.13 35 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.69 -0.13 35 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.12 -0.15 34 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.58 -0.15 35 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.36 -0.01 35 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.42 -0.01 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.49 -0.02 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.57 -0.02 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.66 -0.02 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.75 -0.03 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.85 -0.03 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.96 -0.04 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.08 -0.04 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.32 -0.06 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.61 -0.05 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.91 -0.07 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.24 -0.08 35 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.59 -0.09 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.96 -0.11 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.36 -0.11 35 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.76 -0.13 34 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.19 -0.13 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.63 -0.14 34 0 0 0
TOTAL PUT 163 4,355 -34
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$ 4.14
28MAR25 2.90 C 0.00 0.00 0.00 1.25 +0.06 64 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.15 +0.06 58 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.05 +0.06 52 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.95 +0.06 46 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.85 +0.06 40 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.75 +0.06 35 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.65 +0.06 30 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 0.55 +0.06 24 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.45 +0.06 19 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.36 +0.06 25 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.27 +0.05 24 0 0 0
28MAR25 4.00 C 0.19 0.19 0.19 0.19 +0.04 23 2 133 +2
28MAR25 4.10 C 0.11 0.13 0.10 0.13 +0.04 24 213 1,122 +40
28MAR25 4.20 C 0.07 0.08 0.06 0.08 +0.03 24 92 1,842 +62
28MAR25 4.30 C 0.04 0.05 0.04 0.05 +0.02 25 29 5,593 -3
28MAR25 4.40 C 0.02 0.03 0.02 0.03 +0.01 26 201 15,600 -97
28MAR25 4.50 C 0.02 0.02 0.02 0.01 0.00 23 1 21,650 +1
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 3,896 0
28MAR25 4.70 C 0.01 0.01 0.01 0.01 0.00 32 5 1,544 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 9,919 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 1,898 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,121 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1,917 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 744 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 2,404 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 461 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 654 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 679 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 95 0 520 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 670 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 180 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 714 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 311 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 126 0 60 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 131 0 76 0
29APR25 2.90 C 0.00 0.00 0.00 1.26 +0.06 41 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.16 +0.06 36 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.06 +0.06 32 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.96 +0.06 26 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.86 +0.06 20 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.57 +0.06 23 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.48 +0.06 24 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.40 +0.06 25 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.31 +0.04 22 0 237 0
29APR25 4.00 C 0.00 0.00 0.00 0.24 +0.04 22 0 763 0
29APR25 4.10 C 0.00 0.00 0.00 0.18 +0.03 22 0 1,069 0
29APR25 4.20 C 0.12 0.13 0.12 0.14 +0.03 24 20 5,446 0
29APR25 4.30 C 0.10 0.10 0.09 0.10 +0.02 24 520 1,389 +310
29APR25 4.40 C 0.07 0.07 0.07 0.07 +0.02 24 110 1,542 0
29APR25 4.50 C 0.05 0.05 0.05 0.05 +0.02 24 5 1,381 0
29APR25 4.60 C 0.00 0.00 0.00 0.03 +0.01 24 0 283 0
29APR25 4.70 C 0.00 0.00 0.00 0.02 +0.01 24 0 727 0
29APR25 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 758 0
29APR25 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 557 0
29APR25 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 580 0
29APR25 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 518 0
29APR25 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29APR25 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 185 0
29APR25 6.00 C 0.00 0.00 0.00 0.01 0.00 49 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 1.27 +0.06 34 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.17 +0.06 30 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.07 +0.06 25 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.97 +0.06 19 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.78 +0.06 25 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.68 +0.06 21 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.59 +0.06 22 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.51 +0.06 24 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.43 +0.06 24 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.35 +0.05 23 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.28 +0.05 22 0 118 0
29MAY25 4.10 C 0.22 0.22 0.22 0.23 +0.05 23 319 456 +319
29MAY25 4.20 C 0.17 0.18 0.17 0.18 +0.04 23 129 319 +125
29MAY25 4.30 C 0.00 0.00 0.00 0.14 +0.03 24 0 820 0
29MAY25 4.40 C 0.10 0.10 0.10 0.11 +0.03 24 10 846 -10
29MAY25 4.50 C 0.08 0.08 0.08 0.08 +0.02 24 1 1,400 0
29MAY25 4.60 C 0.07 0.07 0.07 0.06 +0.02 24 20 1,038 -20
29MAY25 4.70 C 0.00 0.00 0.00 0.04 +0.01 23 0 93 0
29MAY25 4.80 C 0.00 0.00 0.00 0.03 +0.01 24 0 48 0
29MAY25 4.90 C 0.03 0.03 0.03 0.02 +0.01 23 40 532 +40
29MAY25 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 110 0
29MAY25 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,059 0
29MAY25 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 238 0
29MAY25 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 198 0
29MAY25 6.00 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.28 +0.06 31 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.18 +0.06 27 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.08 +0.06 22 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.98 +0.05 16 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.89 +0.06 24 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.80 +0.06 25 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.70 +0.05 22 0 31 0
27JUN25 3.60 C 0.00 0.00 0.00 0.62 +0.05 24 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.54 +0.07 24 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.45 +0.05 22 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.38 +0.04 22 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.32 +0.04 23 0 0 0
27JUN25 4.10 C 0.24 0.24 0.24 0.26 +0.03 23 1 49 0
27JUN25 4.20 C 0.19 0.19 0.19 0.21 +0.03 23 190 13,167 +190
27JUN25 4.30 C 0.15 0.15 0.15 0.17 +0.03 23 1 4,174 0
27JUN25 4.40 C 0.12 0.12 0.12 0.13 +0.02 23 200 367 +46
27JUN25 4.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 412 0
27JUN25 4.60 C 0.07 0.07 0.07 0.08 +0.01 23 1,000 4,245 +1,000
27JUN25 4.70 C 0.06 0.06 0.06 0.07 +0.01 24 20 3,735 0
27JUN25 4.80 C 0.05 0.05 0.05 0.05 +0.01 24 5 1,176 0
27JUN25 4.90 C 0.00 0.00 0.00 0.04 +0.01 24 0 932 0
27JUN25 5.00 C 0.03 0.03 0.03 0.03 +0.01 24 5 853 0
27JUN25 5.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 1,260 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,652 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 280 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 784 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 799 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 294 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 42 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 47 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 54 0 240 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 586 0
29SEP25 2.90 C 0.00 0.00 0.00 1.28 +0.06 24 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.09 +0.06 28 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.99 +0.06 25 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.90 +0.06 26 0 1 0
29SEP25 3.40 C 0.00 0.00 0.00 0.81 +0.06 26 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.72 +0.06 25 0 1 0
29SEP25 3.60 C 0.00 0.00 0.00 0.64 +0.06 26 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.56 +0.05 25 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.48 +0.04 24 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.42 +0.04 25 0 20 0
29SEP25 4.00 C 0.00 0.00 0.00 0.36 +0.04 25 0 80 0
29SEP25 4.10 C 0.00 0.00 0.00 0.30 +0.04 24 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.25 +0.03 24 0 157 0
29SEP25 4.30 C 0.17 0.17 0.17 0.21 +0.03 24 4 2,554 +4
29SEP25 4.40 C 0.00 0.00 0.00 0.17 +0.02 24 0 276 0
29SEP25 4.50 C 0.00 0.00 0.00 0.14 +0.02 24 0 158 0
29SEP25 4.60 C 0.11 0.11 0.11 0.12 +0.02 24 30 188 0
29SEP25 4.70 C 0.00 0.00 0.00 0.10 +0.01 25 0 125 0
29SEP25 4.80 C 0.00 0.00 0.00 0.08 +0.01 24 0 5,703 0
29SEP25 4.90 C 0.00 0.00 0.00 0.07 +0.01 25 0 1,085 0
29SEP25 5.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 670 0
29SEP25 5.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 485 0
29SEP25 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 20 0
29SEP25 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
29SEP25 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 41 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 44 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 1.28 +0.06 24 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.19 +0.06 29 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.10 +0.06 29 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.01 +0.06 29 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.92 +0.06 28 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.84 +0.06 29 0 1 0
30DEC25 3.50 C 0.00 0.00 0.00 0.76 +0.05 28 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.69 +0.05 28 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.62 +0.05 28 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.56 +0.05 28 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.49 +0.05 27 0 120 0
30DEC25 4.00 C 0.00 0.00 0.00 0.45 +0.04 28 0 20 0
30DEC25 4.10 C 0.00 0.00 0.00 0.40 +0.04 28 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.36 +0.04 28 0 530 0
30DEC25 4.30 C 0.22 0.22 0.22 0.32 +0.04 28 3 543 0
30DEC25 4.40 C 0.00 0.00 0.00 0.29 +0.04 29 0 11 0
30DEC25 4.50 C 0.00 0.00 0.00 0.26 +0.04 29 0 59 0
30DEC25 4.60 C 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
30DEC25 4.70 C 0.12 0.12 0.12 0.20 +0.03 28 60 90 +60
30DEC25 4.80 C 0.00 0.00 0.00 0.18 +0.03 29 0 36 0
30DEC25 4.90 C 0.00 0.00 0.00 0.16 +0.03 29 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 33 0
30DEC25 5.25 C 0.00 0.00 0.00 0.10 +0.02 28 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 25 0
30DEC25 5.75 C 0.00 0.00 0.00 0.05 +0.01 28 0 18 0
30DEC25 6.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.29 +0.06 28 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.20 +0.06 29 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.11 +0.06 28 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.03 +0.06 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.95 +0.06 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.87 +0.06 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.80 +0.05 29 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.73 +0.05 28 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.67 +0.05 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.62 +0.05 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.56 +0.05 28 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.52 +0.05 29 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.47 +0.05 29 0 0 0
30MAR26 4.20 C 0.29 0.29 0.29 0.43 +0.04 29 60 125 +60
30MAR26 4.30 C 0.00 0.00 0.00 0.39 +0.04 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.32 +0.03 28 0 0 0
30MAR26 4.60 C 0.18 0.18 0.18 0.29 +0.03 28 30 30 +30
30MAR26 4.70 C 0.16 0.16 0.16 0.26 +0.03 28 30 30 +30
30MAR26 4.80 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.22 +0.03 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
TOTAL CALL 3,356 148,002 +2,189
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 381 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 1,230 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 1,189 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 444 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 196 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 450 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 800 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 6,479 0
28MAR25 3.90 P 0.00 0.00 0.00 0.02 -0.01 24 5 5,196 +5
28MAR25 4.00 P 0.05 0.05 0.03 0.03 -0.03 20 200 7,734 0
28MAR25 4.10 P 0.08 0.08 0.07 0.07 -0.03 22 353 11,660 +85
28MAR25 4.20 P 0.14 0.14 0.14 0.12 -0.04 22 50 13,958 0
28MAR25 4.30 P 0.22 0.22 0.21 0.20 -0.04 25 11 8,292 -1
28MAR25 4.40 P 0.00 0.00 0.00 0.27 -0.07 21 0 14,619 0
28MAR25 4.50 P 0.00 0.00 0.00 0.36 -0.06 0 0 6,751 0
28MAR25 4.60 P 0.50 0.50 0.50 0.46 -0.06 0 50 3,924 0
28MAR25 4.70 P 0.00 0.00 0.00 0.56 -0.06 0 0 159 0
28MAR25 4.80 P 0.00 0.00 0.00 0.66 -0.06 0 0 50 0
28MAR25 4.90 P 0.00 0.00 0.00 0.76 -0.06 0 0 100 0
28MAR25 5.00 P 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.36 -0.06 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 3.36 -0.06 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.86 -0.06 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 4.11 -0.06 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 4.36 -0.06 0 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 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 0 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 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 280 0
29APR25 3.70 P 0.01 0.01 0.01 0.02 0.00 24 51 997 0
29APR25 3.80 P 0.00 0.00 0.00 0.03 -0.01 23 0 1,663 0
29APR25 3.90 P 0.05 0.05 0.05 0.04 -0.02 21 152 2,945 -100
29APR25 4.00 P 0.08 0.08 0.07 0.08 -0.01 23 117 3,165 -49
29APR25 4.10 P 0.12 0.12 0.11 0.11 -0.03 21 64 5,682 +41
29APR25 4.20 P 0.18 0.18 0.16 0.16 -0.04 21 452 3,075 +250
29APR25 4.30 P 0.25 0.25 0.22 0.23 -0.05 22 1,440 5,327 +100
29APR25 4.40 P 0.00 0.00 0.00 0.31 -0.05 24 0 5,487 0
29APR25 4.50 P 0.00 0.00 0.00 0.39 -0.05 24 0 1,622 0
29APR25 4.60 P 0.00 0.00 0.00 0.47 -0.05 23 0 1,146 0
29APR25 4.70 P 0.00 0.00 0.00 0.56 -0.06 0 0 591 0
29APR25 4.80 P 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.86 -0.06 0 0 0 -10
29APR25 5.25 P 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.36 -0.06 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 2.36 -0.06 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 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 422 0
29MAY25 3.70 P 0.00 0.00 0.00 0.03 0.00 22 0 379 0
29MAY25 3.80 P 0.00 0.00 0.00 0.05 -0.01 23 0 1,702 0
29MAY25 3.90 P 0.00 0.00 0.00 0.07 -0.01 22 0 1,335 0
29MAY25 4.00 P 0.10 0.10 0.10 0.11 -0.01 23 523 1,676 +503
29MAY25 4.10 P 0.14 0.14 0.14 0.15 -0.02 23 530 2,218 +30
29MAY25 4.20 P 0.19 0.19 0.19 0.20 -0.03 23 30 2,992 +30
29MAY25 4.30 P 0.00 0.00 0.00 0.26 -0.04 23 0 2,898 0
29MAY25 4.40 P 0.00 0.00 0.00 0.33 -0.04 23 0 1,139 0
29MAY25 4.50 P 0.00 0.00 0.00 0.40 -0.06 22 0 708 0
29MAY25 4.60 P 0.00 0.00 0.00 0.49 -0.04 24 0 241 0
29MAY25 4.70 P 0.00 0.00 0.00 0.57 -0.05 22 0 15 0
29MAY25 4.80 P 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.36 -0.06 0 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 2.36 -0.06 0 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 0.01 0.00 28 0 233 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 176 0
27JUN25 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 399 0
27JUN25 3.50 P 0.00 0.00 0.00 0.03 0.00 26 0 611 0
27JUN25 3.60 P 0.00 0.00 0.00 0.04 0.00 25 0 860 0
27JUN25 3.70 P 0.00 0.00 0.00 0.05 -0.01 23 0 651 0
27JUN25 3.80 P 0.00 0.00 0.00 0.08 -0.01 25 0 1,626 0
27JUN25 3.90 P 0.00 0.00 0.00 0.11 -0.01 25 0 1,308 0
27JUN25 4.00 P 0.16 0.16 0.15 0.14 -0.02 24 17 2,144 +17
27JUN25 4.10 P 0.00 0.00 0.00 0.19 -0.02 25 0 1,637 0
27JUN25 4.20 P 0.27 0.27 0.26 0.24 -0.03 24 45 14,779 -35
27JUN25 4.30 P 0.31 0.31 0.31 0.30 -0.03 25 30 8,528 0
27JUN25 4.40 P 0.00 0.00 0.00 0.36 -0.03 24 0 667 0
27JUN25 4.50 P 0.00 0.00 0.00 0.43 -0.04 24 0 1,358 0
27JUN25 4.60 P 0.00 0.00 0.00 0.50 -0.05 23 0 1,065 0
27JUN25 4.70 P 0.00 0.00 0.00 0.59 -0.05 24 0 1,163 0
27JUN25 4.80 P 0.00 0.00 0.00 0.67 -0.06 23 0 772 0
27JUN25 4.90 P 0.00 0.00 0.00 0.77 -0.05 25 0 1,586 0
27JUN25 5.00 P 0.00 0.00 0.00 0.86 -0.06 0 0 166 0
27JUN25 5.25 P 0.00 0.00 0.00 1.14 -0.07 37 0 913 0
27JUN25 5.50 P 0.00 0.00 0.00 1.39 -0.07 42 0 946 0
27JUN25 5.75 P 0.00 0.00 0.00 1.61 -0.06 0 0 1 0
27JUN25 6.00 P 0.00 0.00 0.00 1.86 -0.06 0 0 46 0
27JUN25 6.25 P 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 3.36 -0.06 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.86 -0.06 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 4.11 -0.06 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 4.36 -0.06 0 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.02 -0.01 23 0 217 0
29SEP25 3.20 P 0.00 0.00 0.00 0.04 0.00 25 0 583 0
29SEP25 3.30 P 0.00 0.00 0.00 0.05 -0.01 24 0 78 0
29SEP25 3.40 P 0.00 0.00 0.00 0.08 0.00 25 0 292 0
29SEP25 3.50 P 0.10 0.10 0.10 0.10 -0.01 25 3 463 +3
29SEP25 3.60 P 0.13 0.13 0.13 0.12 -0.03 24 60 265 +60
29SEP25 3.70 P 0.00 0.00 0.00 0.16 -0.03 24 0 321 0
29SEP25 3.80 P 0.22 0.22 0.22 0.21 -0.02 25 24 3,481 +9
29SEP25 3.90 P 0.00 0.00 0.00 0.26 -0.02 26 0 546 0
29SEP25 4.00 P 0.00 0.00 0.00 0.31 -0.03 26 0 6,043 0
29SEP25 4.10 P 0.40 0.40 0.40 0.37 -0.03 26 2 225 +2
29SEP25 4.20 P 0.00 0.00 0.00 0.42 -0.03 25 0 493 0
29SEP25 4.30 P 0.00 0.00 0.00 0.48 -0.04 24 0 188 0
29SEP25 4.40 P 0.00 0.00 0.00 0.55 -0.04 25 0 112 0
29SEP25 4.50 P 0.00 0.00 0.00 0.63 -0.04 25 0 427 0
29SEP25 4.60 P 0.00 0.00 0.00 0.71 -0.04 25 0 2,077 0
29SEP25 4.70 P 0.00 0.00 0.00 0.79 -0.04 25 0 450 0
29SEP25 4.80 P 0.00 0.00 0.00 0.87 -0.05 25 0 1,016 0
29SEP25 4.90 P 0.00 0.00 0.00 0.96 -0.05 25 0 1,135 0
29SEP25 5.00 P 0.00 0.00 0.00 1.05 -0.05 25 0 486 0
29SEP25 5.25 P 0.00 0.00 0.00 1.28 -0.05 26 0 408 0
29SEP25 5.50 P 0.00 0.00 0.00 1.51 -0.06 24 0 87 0
29SEP25 5.75 P 0.00 0.00 0.00 1.75 -0.06 22 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.00 -0.06 27 0 5 0
29SEP25 6.25 P 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.49 -0.06 29 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.73 -0.06 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.98 -0.06 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.23 -0.06 35 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 3.47 -0.06 0 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 3.72 -0.06 30 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.97 -0.06 40 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 4.21 -0.06 0 0 25 0
29SEP25 8.50 P 0.00 0.00 0.00 4.46 -0.06 36 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.06 0.00 29 0 110 0
30DEC25 3.10 P 0.00 0.00 0.00 0.07 -0.01 28 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.12 0.00 29 0 119 0
30DEC25 3.40 P 0.00 0.00 0.00 0.15 0.00 29 0 109 0
30DEC25 3.50 P 0.00 0.00 0.00 0.18 0.00 29 0 324 0
30DEC25 3.60 P 0.00 0.00 0.00 0.21 -0.01 28 0 553 0
30DEC25 3.70 P 0.00 0.00 0.00 0.25 -0.01 28 0 244 0
30DEC25 3.80 P 0.24 0.24 0.24 0.30 -0.01 29 3 327 +3
30DEC25 3.90 P 0.00 0.00 0.00 0.34 -0.02 28 0 556 0
30DEC25 4.00 P 0.00 0.00 0.00 0.39 -0.01 28 0 503 0
30DEC25 4.10 P 0.41 0.41 0.41 0.44 -0.02 28 1 231 +1
30DEC25 4.20 P 0.50 0.50 0.48 0.50 -0.04 28 54 675 0
30DEC25 4.30 P 0.00 0.00 0.00 0.57 -0.04 28 0 1,045 0
30DEC25 4.40 P 0.00 0.00 0.00 0.64 -0.03 28 0 45 0
30DEC25 4.50 P 0.00 0.00 0.00 0.71 -0.03 28 0 41 0
30DEC25 4.60 P 0.00 0.00 0.00 0.78 -0.04 28 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.86 -0.03 29 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.94 -0.04 29 0 41 0
30DEC25 4.90 P 0.00 0.00 0.00 1.02 -0.04 29 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 1.10 -0.04 28 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.32 -0.04 29 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.54 -0.05 28 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.77 -0.06 28 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 2.01 -0.06 28 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.25 -0.06 28 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.49 -0.06 26 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.15 0.00 29 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.18 0.00 28 0 17 0
30MAR26 3.50 P 0.00 0.00 0.00 0.21 0.00 28 0 5 0
30MAR26 3.60 P 0.18 0.19 0.18 0.25 0.00 28 32 46 +32
30MAR26 3.70 P 0.00 0.00 0.00 0.28 -0.01 28 0 85 0
30MAR26 3.80 P 0.00 0.00 0.00 0.33 -0.01 28 0 134 0
30MAR26 3.90 P 0.00 0.00 0.00 0.39 -0.01 29 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.43 -0.01 28 0 504 0
30MAR26 4.10 P 0.00 0.00 0.00 0.49 -0.02 28 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.62 -0.02 29 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.68 -0.02 29 0 6 0
30MAR26 4.50 P 0.00 0.00 0.00 0.75 -0.02 29 0 34 0
30MAR26 4.60 P 0.00 0.00 0.00 0.82 -0.03 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.89 -0.03 28 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.97 -0.03 29 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.05 -0.03 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.13 -0.04 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.34 -0.04 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.56 -0.04 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.79 -0.04 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.02 -0.05 29 0 0 0
TOTAL PUT 4,299 198,169 +976
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$ 23.30
28MAR25 9.50 C 0.00 0.00 0.00 13.82 +0.74 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 13.57 +0.74 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 13.33 +0.75 124 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 12.83 +0.75 114 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 12.33 +0.75 103 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 11.83 +0.75 90 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 11.33 +0.75 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 10.83 +0.75 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 10.33 +0.75 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 9.83 +0.74 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 9.34 +0.75 77 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 8.84 +0.75 70 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 8.34 +0.75 62 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 7.84 +0.75 53 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 7.34 +0.75 0 0 10 0
28MAR25 16.50 C 0.00 0.00 0.00 6.84 +0.75 0 0 10 0
28MAR25 17.00 C 0.00 0.00 0.00 6.34 +0.74 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.85 +0.75 47 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 5.35 +0.74 41 0 5 0
28MAR25 18.50 C 0.00 0.00 0.00 4.85 +0.73 36 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 4.36 +0.71 38 0 11 0
28MAR25 19.50 C 0.00 0.00 0.00 3.88 +0.76 40 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 3.35 +0.69 0 0 16 0
28MAR25 21.00 C 0.00 0.00 0.00 2.44 +0.56 33 0 2 0
28MAR25 22.00 C 0.00 0.00 0.00 1.69 +0.45 37 0 134 0
28MAR25 23.00 C 1.01 1.05 1.01 1.10 +0.35 39 26 289 0
28MAR25 24.00 C 0.64 0.68 0.64 0.69 +0.24 41 22 548 0
28MAR25 25.00 C 0.44 0.46 0.41 0.38 +0.14 41 15 354 0
28MAR25 26.00 C 0.28 0.28 0.28 0.19 +0.07 40 1 553 +1
28MAR25 27.00 C 0.17 0.18 0.17 0.09 +0.03 40 4 116 +4
28MAR25 28.00 C 0.10 0.11 0.10 0.04 +0.01 40 21 164 -10
28MAR25 29.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 61 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 201 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 172 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 84 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.91 +0.74 39 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 6.42 +0.74 38 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 5.94 +0.74 39 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 5.46 +0.73 39 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 5.00 +0.72 39 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 4.54 +0.70 39 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 4.10 +0.79 39 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 3.59 +0.67 34 0 22 0
29APR25 21.00 C 0.00 0.00 0.00 2.81 +0.59 36 0 1 0
29APR25 22.00 C 0.00 0.00 0.00 2.15 +0.52 37 0 460 0
29APR25 23.00 C 1.50 1.50 1.50 1.60 +0.43 38 28 623 +28
29APR25 24.00 C 1.10 1.10 1.10 1.19 +0.35 39 84 229 +8
29APR25 25.00 C 0.82 0.82 0.82 0.83 +0.28 39 20 243 0
29APR25 26.00 C 0.64 0.64 0.64 0.58 +0.23 40 8 464 0
29APR25 27.00 C 0.00 0.00 0.00 0.39 +0.17 40 0 193 0
29APR25 28.00 C 0.00 0.00 0.00 0.25 +0.12 40 0 126 0
29APR25 29.00 C 0.00 0.00 0.00 0.16 +0.08 40 0 34 0
29APR25 30.00 C 0.20 0.20 0.20 0.10 +0.05 40 1 192 0
29APR25 31.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 38 0
29APR25 32.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 15 0
29APR25 33.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 3 0
29APR25 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.53 +0.74 39 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.07 +0.74 40 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.62 +0.73 40 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.18 +0.73 40 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 4.75 +0.71 39 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 4.34 +0.80 39 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 3.83 +0.66 35 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 3.13 +0.62 37 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 2.51 +0.56 38 0 15 0
29MAY25 23.00 C 1.77 1.77 1.77 1.98 +0.50 38 15 175 +15
29MAY25 24.00 C 0.00 0.00 0.00 1.54 +0.44 39 0 290 0
29MAY25 25.00 C 1.08 1.18 1.08 1.17 +0.33 39 55 117 -17
29MAY25 26.00 C 0.84 0.91 0.84 0.90 +0.30 39 25 135 +6
29MAY25 27.00 C 0.00 0.00 0.00 0.69 +0.27 40 0 113 0
29MAY25 28.00 C 0.00 0.00 0.00 0.51 +0.22 40 0 98 0
29MAY25 29.00 C 0.00 0.00 0.00 0.36 +0.16 40 0 67 0
29MAY25 30.00 C 0.00 0.00 0.00 0.26 +0.13 40 0 100 0
29MAY25 31.00 C 0.00 0.00 0.00 0.18 +0.09 40 0 50 0
29MAY25 32.00 C 0.00 0.00 0.00 0.12 +0.06 39 0 67 0
29MAY25 33.00 C 0.00 0.00 0.00 0.09 +0.05 40 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.06 +0.04 40 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 9.95 +0.75 44 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 9.45 +0.75 27 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 8.96 +0.75 38 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 8.47 +0.75 38 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 7.98 +0.74 38 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 7.50 +0.74 39 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 7.02 +0.74 38 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 6.55 +0.73 39 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 6.09 +0.73 39 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 5.63 +0.71 38 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 5.20 +0.71 39 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 4.77 +0.69 39 0 15 0
27JUN25 19.50 C 0.00 0.00 0.00 4.36 +0.73 39 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 3.94 +0.69 38 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 3.23 +0.63 38 0 25 0
27JUN25 22.00 C 0.00 0.00 0.00 2.59 +0.50 38 0 15 0
27JUN25 23.00 C 2.06 2.06 2.06 2.07 +0.46 39 15 15 +15
27JUN25 24.00 C 0.00 0.00 0.00 1.65 +0.42 39 0 25 0
27JUN25 25.00 C 0.00 0.00 0.00 1.28 +0.37 40 0 70 0
27JUN25 26.00 C 0.98 1.06 0.98 0.97 +0.30 39 16 90 +15
27JUN25 27.00 C 0.00 0.00 0.00 0.73 +0.25 39 0 21 0
27JUN25 28.00 C 0.00 0.00 0.00 0.54 +0.20 39 0 15 0
27JUN25 29.00 C 0.00 0.00 0.00 0.40 +0.16 39 0 51 0
27JUN25 30.00 C 0.00 0.00 0.00 0.29 +0.12 39 0 73 0
27JUN25 31.00 C 0.00 0.00 0.00 0.21 +0.10 39 0 48 0
27JUN25 32.00 C 0.00 0.00 0.00 0.15 +0.07 39 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.10 +0.05 39 0 39 0
27JUN25 34.00 C 0.00 0.00 0.00 0.07 +0.04 39 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.05 +0.03 39 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 8.97 +0.75 39 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 8.48 +0.74 38 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 8.00 +0.74 38 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 7.53 +0.74 39 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 7.07 +0.74 39 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 6.61 +0.73 39 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 6.17 +0.72 39 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.75 +0.72 39 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 5.34 +0.70 39 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 4.94 +0.68 39 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 4.57 +0.67 39 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 4.22 +0.65 39 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 3.57 +0.60 39 0 31 0
29SEP25 22.00 C 0.00 0.00 0.00 3.00 +0.55 39 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 2.52 +0.51 39 0 15 0
29SEP25 24.00 C 0.00 0.00 0.00 2.11 +0.47 39 0 5 0
29SEP25 25.00 C 0.00 0.00 0.00 1.75 +0.41 39 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 1.45 +0.36 39 0 5 0
29SEP25 27.00 C 0.00 0.00 0.00 1.20 +0.32 39 0 5 0
29SEP25 28.00 C 0.00 0.00 0.00 0.99 +0.26 39 0 14 0
29SEP25 29.00 C 0.00 0.00 0.00 0.84 +0.27 39 0 15 0
29SEP25 30.00 C 0.00 0.00 0.00 0.67 +0.21 39 0 6 0
29SEP25 31.00 C 0.00 0.00 0.00 0.55 +0.18 39 0 5 0
29SEP25 32.00 C 0.00 0.00 0.00 0.45 +0.16 39 0 10 0
29SEP25 33.00 C 0.00 0.00 0.00 0.38 +0.14 39 0 5 0
29SEP25 34.00 C 0.00 0.00 0.00 0.30 +0.11 39 0 6 0
29SEP25 35.00 C 0.00 0.00 0.00 0.24 +0.09 39 0 5 0
29SEP25 36.00 C 0.00 0.00 0.00 0.20 +0.08 39 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.16 +0.07 39 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.13 +0.06 39 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.11 +0.05 39 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.07 +0.03 39 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.05 +0.03 39 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 7.16 +0.73 39 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.74 +0.73 39 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.33 +0.72 39 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.94 +0.70 39 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.58 +0.70 39 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.22 +0.68 39 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.89 +0.66 39 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.58 +0.66 39 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 4.00 +0.62 39 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 3.49 +0.57 39 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 3.05 +0.55 39 0 1 0
30DEC25 24.00 C 0.00 0.00 0.00 2.65 +0.50 39 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 2.31 +0.46 39 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 2.01 +0.44 39 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.74 +0.39 39 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 1.51 +0.37 39 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 1.30 +0.32 39 0 8 0
30DEC25 30.00 C 0.00 0.00 0.00 1.13 +0.31 39 0 27 0
30DEC25 31.00 C 0.00 0.00 0.00 0.97 +0.26 39 0 15 0
30DEC25 32.00 C 0.00 0.00 0.00 0.84 +0.25 39 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.74 +0.23 39 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 0.61 +0.19 39 0 10 0
30DEC25 35.00 C 0.00 0.00 0.00 0.53 +0.17 39 0 40 0
30DEC25 36.00 C 0.00 0.00 0.00 0.45 +0.15 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.92 +0.72 39 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.55 +0.71 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.21 +0.71 39 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.87 +0.70 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.55 +0.67 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.26 +0.68 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.97 +0.65 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 4.45 +0.63 39 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.97 +0.59 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.56 +0.59 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.16 +0.53 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.83 +0.53 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.50 +0.46 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.24 +0.46 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.97 +0.40 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.76 +0.40 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.56 +0.36 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 1.38 +0.33 39 0 5 0
30MAR26 32.00 C 0.00 0.00 0.00 1.23 +0.31 39 0 5 0
30MAR26 33.00 C 0.00 0.00 0.00 1.08 +0.28 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.96 +0.27 39 0 5 0
TOTAL CALL 356 7,751 +65
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 11 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 52 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 76 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 27 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 83 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 47 0
28MAR25 19.00 P 0.02 0.02 0.02 0.02 -0.02 41 12 114 -4
28MAR25 19.50 P 0.00 0.00 0.00 0.03 -0.05 39 0 49 0
28MAR25 20.00 P 0.00 0.00 0.00 0.05 -0.08 38 0 350 0
28MAR25 21.00 P 0.14 0.16 0.13 0.16 -0.16 39 9 263 -3
28MAR25 22.00 P 0.41 0.41 0.34 0.38 -0.27 39 34 579 -11
28MAR25 23.00 P 0.75 0.80 0.74 0.76 -0.44 39 34 598 +34
28MAR25 24.00 P 0.00 0.00 0.00 1.35 -0.54 41 0 528 0
28MAR25 25.00 P 0.00 0.00 0.00 2.07 -0.64 43 0 728 0
28MAR25 26.00 P 0.00 0.00 0.00 2.92 -0.60 45 0 7 0
28MAR25 27.00 P 0.00 0.00 0.00 3.75 -0.72 40 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 4.71 -0.74 40 0 32 0
28MAR25 29.00 P 0.00 0.00 0.00 5.70 -0.75 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.70 -0.75 0 0 20 0
28MAR25 31.00 P 0.00 0.00 0.00 7.70 -0.75 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 8.70 -0.75 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.70 -0.75 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.70 -0.75 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 11.70 -0.75 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 12.70 -0.75 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 13.70 -0.75 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 14.70 -0.75 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 15.70 -0.75 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 16.70 -0.75 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 17.70 -0.75 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 18.70 -0.75 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 19.70 -0.75 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 22 0
29APR25 17.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29APR25 18.00 P 0.04 0.04 0.04 0.06 -0.01 40 5 22 -3
29APR25 18.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 34 0
29APR25 19.00 P 0.00 0.00 0.00 0.12 -0.05 38 0 22 0
29APR25 19.50 P 0.00 0.00 0.00 0.18 -0.06 39 0 68 0
29APR25 20.00 P 0.17 0.17 0.17 0.25 -0.08 39 22 67 -22
29APR25 21.00 P 0.41 0.41 0.39 0.46 -0.14 38 26 163 -21
29APR25 22.00 P 0.72 0.76 0.69 0.77 -0.20 39 34 665 +28
29APR25 23.00 P 1.23 1.23 1.23 1.24 -0.29 40 73 666 +15
29APR25 24.00 P 0.00 0.00 0.00 1.79 -0.39 40 0 276 0
29APR25 25.00 P 0.00 0.00 0.00 2.45 -0.49 41 0 461 0
29APR25 26.00 P 0.00 0.00 0.00 3.24 -0.44 42 0 30 0
29APR25 27.00 P 0.00 0.00 0.00 3.96 -0.60 39 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 4.83 -0.66 39 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 5.76 -0.70 39 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 6.72 -0.73 40 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 7.70 -0.75 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 8.70 -0.75 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 9.70 -0.75 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 10.70 -0.75 0 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 11.70 -0.75 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 4 0
29MAY25 18.50 P 0.00 0.00 0.00 0.20 -0.03 39 0 32 0
29MAY25 19.00 P 0.00 0.00 0.00 0.27 -0.04 39 0 15 0
29MAY25 19.50 P 0.00 0.00 0.00 0.35 -0.05 39 0 2 0
29MAY25 20.00 P 0.00 0.00 0.00 0.45 -0.08 39 0 3 0
29MAY25 21.00 P 0.71 0.72 0.71 0.72 -0.15 39 86 118 +53
29MAY25 22.00 P 1.01 1.12 1.01 1.10 -0.20 40 128 239 +103
29MAY25 23.00 P 0.00 0.00 0.00 1.59 -0.24 41 0 360 0
29MAY25 24.00 P 0.00 0.00 0.00 2.15 -0.31 41 0 743 0
29MAY25 25.00 P 2.80 2.85 2.80 2.79 -0.38 41 2 204 -2
29MAY25 26.00 P 0.00 0.00 0.00 3.51 -0.34 42 0 15 0
29MAY25 27.00 P 0.00 0.00 0.00 4.18 -0.51 40 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.01 -0.56 40 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 5.88 -0.62 39 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 6.80 -0.66 40 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 7.74 -0.71 39 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 8.71 -0.74 40 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 9.70 -0.75 0 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 10.70 -0.75 0 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 11.70 -0.75 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
27JUN25 14.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.04 0.00 39 0 12 0
27JUN25 15.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.08 -0.02 39 0 1 0
27JUN25 16.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 22 0
27JUN25 16.50 P 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.22 -0.04 39 0 34 0
27JUN25 17.50 P 0.00 0.00 0.00 0.29 -0.05 39 0 63 0
27JUN25 18.00 P 0.28 0.28 0.28 0.37 -0.06 38 5 17 0
27JUN25 18.50 P 0.41 0.41 0.41 0.47 -0.09 38 15 34 +15
27JUN25 19.00 P 0.00 0.00 0.00 0.59 -0.10 38 0 17 0
27JUN25 19.50 P 0.00 0.00 0.00 0.73 -0.12 38 0 128 0
27JUN25 20.00 P 0.83 0.85 0.83 0.88 -0.16 38 107 217 +17
27JUN25 21.00 P 1.23 1.25 1.23 1.26 -0.21 38 169 235 +120
27JUN25 22.00 P 1.73 1.76 1.73 1.72 -0.27 38 22 30 +15
27JUN25 23.00 P 0.00 0.00 0.00 2.30 -0.34 38 0 46 0
27JUN25 24.00 P 3.05 3.05 3.05 2.93 -0.39 38 15 60 +15
27JUN25 25.00 P 3.65 3.65 3.65 3.69 -0.40 39 15 133 +15
27JUN25 26.00 P 0.00 0.00 0.00 4.43 -0.49 39 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 5.22 -0.56 39 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.07 -0.59 39 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.95 -0.63 39 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 7.86 -0.65 39 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.79 -0.67 39 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.73 -0.70 38 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.69 -0.71 39 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.66 -0.71 39 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.63 -0.72 39 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 13.60 -0.74 38 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 14.59 -0.73 40 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 15.57 -0.74 39 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 16.55 -0.74 37 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 17.54 -0.74 39 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 18.53 -0.74 41 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 19.51 -0.75 0 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 20.50 -0.75 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.16 -0.01 39 0 3 0
29SEP25 15.00 P 0.00 0.00 0.00 0.21 -0.01 39 0 19 0
29SEP25 15.50 P 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.34 -0.03 39 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.42 -0.04 39 0 2 0
29SEP25 17.00 P 0.00 0.00 0.00 0.52 -0.05 39 0 4 0
29SEP25 17.50 P 0.00 0.00 0.00 0.63 -0.07 39 0 56 0
29SEP25 18.00 P 0.00 0.00 0.00 0.76 -0.07 39 0 6 0
29SEP25 18.50 P 0.00 0.00 0.00 0.87 -0.11 38 0 3 0
29SEP25 19.00 P 0.00 0.00 0.00 1.03 -0.13 38 0 48 0
29SEP25 19.50 P 0.00 0.00 0.00 1.20 -0.14 38 0 20 0
29SEP25 20.00 P 1.56 1.56 1.36 1.39 -0.17 38 3 65 +1
29SEP25 21.00 P 0.00 0.00 0.00 1.86 -0.18 39 0 85 0
29SEP25 22.00 P 0.00 0.00 0.00 2.35 -0.23 39 0 250 0
29SEP25 23.00 P 0.00 0.00 0.00 2.91 -0.28 39 0 26 0
29SEP25 24.00 P 0.00 0.00 0.00 3.53 -0.31 39 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 4.19 -0.37 39 0 10 0
29SEP25 26.00 P 0.00 0.00 0.00 4.91 -0.41 39 0 38 0
29SEP25 27.00 P 0.00 0.00 0.00 5.67 -0.45 39 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.46 -0.50 39 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.30 -0.53 39 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.16 -0.56 39 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.04 -0.59 39 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 9.94 -0.62 39 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 10.86 -0.64 39 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.79 -0.66 39 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 12.74 -0.68 39 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.69 -0.69 39 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 14.65 -0.71 38 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 15.62 -0.71 39 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 16.60 -0.71 39 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 17.57 -0.73 39 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 18.55 -0.73 39 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 19.53 -0.73 39 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 20.51 -0.74 38 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.67 -0.04 39 0 35 0
30DEC25 17.00 P 0.00 0.00 0.00 0.80 -0.04 39 0 11 0
30DEC25 17.50 P 0.00 0.00 0.00 0.93 -0.05 39 0 8 0
30DEC25 18.00 P 0.00 0.00 0.00 1.08 -0.07 39 0 10 0
30DEC25 18.50 P 0.00 0.00 0.00 1.25 -0.07 39 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.41 -0.10 39 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 1.61 -0.11 39 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.82 -0.11 39 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.27 -0.15 39 0 7 0
30DEC25 22.00 P 0.00 0.00 0.00 2.77 -0.20 39 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.34 -0.22 39 0 50 0
30DEC25 24.00 P 0.00 0.00 0.00 3.94 -0.27 39 0 150 0
30DEC25 25.00 P 0.00 0.00 0.00 4.59 -0.31 39 0 60 0
30DEC25 26.00 P 0.00 0.00 0.00 5.29 -0.34 39 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.02 -0.39 39 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.79 -0.42 39 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.59 -0.46 39 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.42 -0.49 39 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.27 -0.53 39 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.14 -0.55 39 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.03 -0.59 39 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.94 -0.61 39 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.86 -0.63 39 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 13.79 -0.65 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.03 -0.04 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.18 -0.05 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.35 -0.05 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.52 -0.07 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.71 -0.09 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.92 -0.08 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.13 -0.10 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.60 -0.13 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.10 -0.18 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.67 -0.19 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.27 -0.24 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.92 -0.26 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.59 -0.31 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.32 -0.33 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.06 -0.38 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.85 -0.40 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.65 -0.44 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.48 -0.47 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.33 -0.51 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.20 -0.54 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.09 -0.56 39 0 0 0
TOTAL PUT 816 10,068 +365
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.35
28MAR25 3.30 C 0.00 0.00 0.00 2.06 +0.03 77 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.96 +0.03 71 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.86 +0.03 66 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.76 +0.03 60 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.66 +0.03 54 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.56 +0.03 48 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.46 +0.03 41 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 0.76 +0.03 0 0 550 0
28MAR25 4.70 C 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.47 +0.02 23 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.38 +0.02 23 0 6 0
28MAR25 5.25 C 0.19 0.19 0.19 0.19 +0.01 23 24 44 +24
28MAR25 5.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 172 0
28MAR25 5.75 C 0.00 0.00 0.00 0.02 0.00 23 0 1,134 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 400 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 114 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 4,000 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 56 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.18 +0.03 31 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.08 +0.03 28 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.98 +0.03 25 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.88 +0.02 22 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.79 +0.03 25 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.69 +0.02 22 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.60 +0.02 22 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.52 +0.02 24 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.44 +0.02 24 0 300 0
29APR25 5.25 C 0.00 0.00 0.00 0.26 0.00 22 0 300 0
29APR25 5.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 932 0
29APR25 5.75 C 0.00 0.00 0.00 0.07 -0.01 23 0 25 0
29APR25 6.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 145 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.19 +0.03 20 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.10 +0.03 26 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.00 +0.03 24 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.91 +0.03 25 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.82 +0.03 25 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.73 +0.03 24 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.64 +0.02 23 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.56 +0.02 23 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.49 +0.02 24 0 250 0
29MAY25 5.25 C 0.32 0.32 0.32 0.32 +0.01 23 2 250 0
29MAY25 5.50 C 0.00 0.00 0.00 0.20 0.00 23 0 100 0
29MAY25 5.75 C 0.13 0.13 0.13 0.13 +0.01 25 4 4 +4
29MAY25 6.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 131 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.80 +0.03 34 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.70 +0.03 31 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.60 +0.03 27 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.50 +0.03 24 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.40 +0.03 18 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.31 +0.03 27 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.21 +0.03 24 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.12 +0.03 26 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.02 +0.02 23 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.93 +0.02 23 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.85 +0.03 25 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.76 +0.02 24 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.67 +0.02 23 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.60 +0.02 23 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.53 +0.01 24 0 298 0
27JUN25 5.25 C 0.00 0.00 0.00 0.37 +0.01 23 0 2,000 0
27JUN25 5.50 C 0.00 0.00 0.00 0.25 +0.01 24 0 841 0
27JUN25 5.75 C 0.00 0.00 0.00 0.17 0.00 24 0 215 0
27JUN25 6.00 C 0.00 0.00 0.00 0.11 0.00 25 0 90 0
27JUN25 6.25 C 0.00 0.00 0.00 0.07 0.00 25 0 109 0
27JUN25 6.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.03 +0.01 27 0 7,600 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 11 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.10 +0.03 36 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.00 +0.03 31 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.61 +0.03 29 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.51 +0.03 26 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.41 +0.03 23 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.32 +0.03 26 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.22 +0.03 24 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.13 +0.03 25 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.04 +0.03 25 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.95 +0.03 24 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.87 +0.03 25 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.78 +0.02 24 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.71 +0.02 25 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.63 +0.01 24 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.57 +0.02 25 0 115 0
29SEP25 5.25 C 0.00 0.00 0.00 0.42 +0.02 25 0 145 0
29SEP25 5.50 C 0.00 0.00 0.00 0.30 +0.01 24 0 265 0
29SEP25 5.75 C 0.00 0.00 0.00 0.21 +0.01 24 0 28 0
29SEP25 6.00 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.06 0.00 24 0 15,500 0
29SEP25 6.75 C 0.00 0.00 0.00 0.05 0.00 26 0 200 0
29SEP25 7.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 404 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.23 +0.03 24 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.14 +0.03 24 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.05 +0.02 24 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.97 +0.02 24 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.89 +0.02 24 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.81 +0.02 24 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.74 +0.02 24 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.68 +0.02 25 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.61 +0.01 24 0 104 0
30DEC25 5.25 C 0.00 0.00 0.00 0.47 +0.01 24 0 311 0
30DEC25 5.50 C 0.00 0.00 0.00 0.36 +0.01 24 0 131 0
30DEC25 5.75 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.24 +0.02 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.16 +0.03 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.08 +0.03 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.00 +0.02 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.92 +0.01 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.85 +0.01 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.79 +0.02 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.73 +0.02 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.67 +0.01 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.54 +0.01 24 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
TOTAL CALL 30 37,417 +28
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 59 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 37 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 350 0
28MAR25 4.90 P 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
28MAR25 5.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 84 0
28MAR25 5.25 P 0.00 0.00 0.00 0.09 0.00 26 0 515 0
28MAR25 5.50 P 0.00 0.00 0.00 0.22 -0.02 25 0 200 0
28MAR25 5.75 P 0.00 0.00 0.00 0.43 -0.02 30 0 200 0
28MAR25 6.00 P 0.00 0.00 0.00 0.67 -0.02 37 0 25 0
28MAR25 6.25 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.90 -0.03 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.15 -0.03 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.40 -0.03 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.65 -0.03 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.90 -0.03 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 33 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.04 -0.02 24 0 850 0
29APR25 5.00 P 0.08 0.08 0.08 0.06 -0.02 24 5 850 0
29APR25 5.25 P 0.00 0.00 0.00 0.14 -0.03 24 0 103 0
29APR25 5.50 P 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.68 -0.03 28 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.06 0.00 26 0 4 0
29MAY25 4.90 P 0.00 0.00 0.00 0.07 -0.01 24 0 600 0
29MAY25 5.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 800 0
29MAY25 5.25 P 0.18 0.18 0.18 0.19 -0.01 25 10 1,270 0
29MAY25 5.50 P 0.00 0.00 0.00 0.32 -0.02 25 0 1,280 0
29MAY25 5.75 P 0.00 0.00 0.00 0.49 -0.03 25 0 300 0
29MAY25 6.00 P 0.00 0.00 0.00 0.70 -0.03 27 0 300 0
29MAY25 6.25 P 0.00 0.00 0.00 0.91 -0.02 25 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 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 29 0 200 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 160 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
27JUN25 4.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 120 0
27JUN25 4.60 P 0.00 0.00 0.00 0.05 0.00 26 0 50 0
27JUN25 4.70 P 0.00 0.00 0.00 0.06 -0.01 25 0 125 0
27JUN25 4.80 P 0.08 0.08 0.08 0.08 -0.01 25 5 55 +5
27JUN25 4.90 P 0.00 0.00 0.00 0.10 -0.01 25 0 20 0
27JUN25 5.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 20 0
27JUN25 5.25 P 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.92 -0.03 25 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.90 -0.03 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.15 -0.03 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.40 -0.03 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.65 -0.03 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.90 -0.03 0 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 400 0
29SEP25 4.10 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.10 0.00 25 0 20 0
29SEP25 4.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 80 0
29SEP25 4.60 P 0.00 0.00 0.00 0.15 -0.01 25 0 220 0
29SEP25 4.70 P 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.21 -0.02 24 0 60 0
29SEP25 4.90 P 0.00 0.00 0.00 0.25 -0.02 24 0 100 0
29SEP25 5.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.43 -0.02 25 0 8 0
29SEP25 5.50 P 0.00 0.00 0.00 0.58 -0.03 24 0 20 0
29SEP25 5.75 P 0.00 0.00 0.00 0.76 -0.02 24 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.96 -0.02 25 0 10 0
29SEP25 6.25 P 0.00 0.00 0.00 1.17 -0.02 25 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.39 -0.02 25 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.62 -0.02 25 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.85 -0.03 24 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.09 -0.03 24 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.33 -0.03 22 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.58 -0.03 26 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.82 -0.03 21 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.07 -0.03 28 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.56 -0.03 27 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.81 -0.02 33 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 4.05 -0.03 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.09 -0.01 24 0 21 0
30DEC25 4.30 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.14 -0.01 25 0 100 0
30DEC25 4.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 140 0
30DEC25 4.60 P 0.00 0.00 0.00 0.20 -0.01 25 0 454 0
30DEC25 4.70 P 0.00 0.00 0.00 0.23 -0.01 24 0 140 0
30DEC25 4.80 P 0.00 0.00 0.00 0.27 -0.01 25 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.36 -0.01 25 0 4 0
30DEC25 5.25 P 0.00 0.00 0.00 0.48 -0.02 24 0 6 0
30DEC25 5.50 P 0.00 0.00 0.00 0.64 -0.02 25 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.81 -0.02 25 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.99 -0.03 24 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.20 -0.02 25 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.41 -0.03 24 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.63 -0.03 24 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.86 -0.03 24 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.10 -0.03 25 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.34 -0.03 25 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.58 -0.03 25 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.82 -0.03 22 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.53 -0.02 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.68 -0.02 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.84 -0.03 24 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.03 -0.02 25 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.22 -0.03 24 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.43 -0.03 24 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.65 -0.03 24 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.88 -0.02 25 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.11 -0.03 24 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.35 -0.02 25 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.59 -0.02 25 0 0 0
TOTAL PUT 20 10,859 +5
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$ 3.84
28MAR25 2.20 C 0.00 0.00 0.00 1.65 0.00 104 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.55 0.00 96 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.45 0.00 88 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.35 0.00 80 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.25 0.00 73 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.15 0.00 66 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.05 0.00 59 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 0.95 0.00 53 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.85 0.00 46 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 0.75 0.00 40 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.65 0.00 34 0 1 0
28MAR25 3.30 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.37 0.00 34 0 11 0
28MAR25 3.60 C 0.00 0.00 0.00 0.27 0.00 26 0 40 0
28MAR25 3.70 C 0.00 0.00 0.00 0.20 -0.01 29 0 197 0
28MAR25 3.80 C 0.00 0.00 0.00 0.13 -0.01 27 0 600 0
28MAR25 3.90 C 0.10 0.10 0.10 0.08 -0.02 26 10 482 +10
28MAR25 4.00 C 0.07 0.07 0.07 0.05 -0.01 27 10 596 +10
28MAR25 4.10 C 0.00 0.00 0.00 0.03 -0.01 28 0 140 0
28MAR25 4.20 C 0.00 0.00 0.00 0.02 -0.01 30 0 80 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 30 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 58 0 84 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 96 0 608 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.16 0.00 44 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.06 0.00 39 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.96 0.00 34 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.86 0.00 29 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.76 0.00 24 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.67 0.00 31 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.57 -0.01 26 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.48 -0.01 26 0 1 0
29APR25 3.50 C 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.26 -0.01 28 0 20 0
29APR25 3.80 C 0.20 0.20 0.20 0.20 0.00 28 20 130 +20
29APR25 3.90 C 0.00 0.00 0.00 0.15 -0.01 28 0 113 0
29APR25 4.00 C 0.00 0.00 0.00 0.12 0.00 29 0 72 0
29APR25 4.10 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.06 -0.01 29 0 33 0
29APR25 4.30 C 0.00 0.00 0.00 0.04 -0.01 28 0 15 0
29APR25 4.40 C 0.00 0.00 0.00 0.03 -0.01 29 0 55 0
29APR25 4.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 60 0
29APR25 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 13 0
29APR25 4.70 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.07 0.00 33 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.97 0.00 28 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.87 0.00 24 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.78 0.00 28 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.69 0.00 29 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.60 0.00 28 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.52 0.00 29 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
29MAY25 3.70 C 0.31 0.31 0.31 0.30 -0.01 27 2 202 +2
29MAY25 3.80 C 0.00 0.00 0.00 0.24 -0.01 27 0 598 0
29MAY25 3.90 C 0.00 0.00 0.00 0.20 0.00 28 0 78 0
29MAY25 4.00 C 0.00 0.00 0.00 0.16 0.00 28 0 505 0
29MAY25 4.10 C 0.00 0.00 0.00 0.13 0.00 29 0 40 0
29MAY25 4.20 C 0.00 0.00 0.00 0.10 0.00 29 0 60 0
29MAY25 4.30 C 0.00 0.00 0.00 0.08 0.00 29 0 30 0
29MAY25 4.40 C 0.00 0.00 0.00 0.06 0.00 29 0 60 0
29MAY25 4.50 C 0.00 0.00 0.00 0.05 0.00 30 0 1,010 0
29MAY25 4.60 C 0.00 0.00 0.00 0.03 0.00 28 0 1,000 0
29MAY25 4.70 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.67 0.00 44 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.57 0.00 38 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.47 0.00 27 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.37 0.00 0 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.18 0.00 34 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.08 0.00 29 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.98 0.00 26 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.89 0.00 28 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.80 0.00 29 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.71 0.00 28 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.62 -0.01 27 0 1 0
27JUN25 3.40 C 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.34 -0.02 28 0 10 0
27JUN25 3.80 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.20 0.00 28 0 130 0
27JUN25 4.10 C 0.00 0.00 0.00 0.16 -0.01 28 0 50 0
27JUN25 4.20 C 0.00 0.00 0.00 0.13 -0.01 28 0 30 0
27JUN25 4.30 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.07 0.00 29 0 55 0
27JUN25 4.60 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 36 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 48 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 53 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.67 0.00 0 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.57 0.00 0 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.48 0.00 40 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.38 0.00 35 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.28 0.00 30 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.18 0.00 25 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.09 0.00 31 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.99 0.00 28 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.90 0.00 29 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.81 0.00 28 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.72 -0.01 27 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.64 -0.01 28 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.31 -0.01 27 0 30 0
29SEP25 3.90 C 0.00 0.00 0.00 0.27 -0.01 28 0 10 0
29SEP25 4.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 358 0
29SEP25 4.10 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.13 -0.01 28 0 40 0
29SEP25 4.40 C 0.00 0.00 0.00 0.11 -0.01 28 0 300 0
29SEP25 4.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 1,400 0
29SEP25 4.60 C 0.00 0.00 0.00 0.07 -0.01 27 0 10 0
29SEP25 4.70 C 0.00 0.00 0.00 0.06 -0.01 28 0 100 0
29SEP25 4.80 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29SEP25 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 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 42 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.18 0.00 24 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.09 0.00 29 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.99 -0.01 26 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.91 0.00 29 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.82 -0.01 28 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.74 -0.01 28 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.66 -0.01 28 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.59 -0.01 28 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.46 -0.02 28 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.41 -0.01 28 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.28 -0.01 28 0 6 0
30DEC25 4.10 C 0.00 0.00 0.00 0.24 -0.02 28 0 15 0
30DEC25 4.20 C 0.00 0.00 0.00 0.21 -0.02 28 0 5 0
30DEC25 4.30 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.00 -0.01 27 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.92 0.00 28 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.76 -0.01 28 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.69 -0.01 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.51 -0.01 28 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
TOTAL CALL 42 10,879 +42
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 103 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 76 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 128 0
28MAR25 3.60 P 0.00 0.00 0.00 0.02 -0.01 26 0 597 0
28MAR25 3.70 P 0.04 0.04 0.04 0.04 -0.02 25 20 303 +20
28MAR25 3.80 P 0.00 0.00 0.00 0.09 0.00 29 0 308 0
28MAR25 3.90 P 0.00 0.00 0.00 0.14 -0.01 29 0 221 0
28MAR25 4.00 P 0.00 0.00 0.00 0.21 -0.01 30 0 427 0
28MAR25 4.10 P 0.00 0.00 0.00 0.29 -0.01 31 0 152 0
28MAR25 4.20 P 0.00 0.00 0.00 0.37 0.00 29 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.91 0.00 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 3.16 0.00 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.41 0.00 0 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 200 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29APR25 3.40 P 0.00 0.00 0.00 0.03 0.00 30 0 110 0
29APR25 3.50 P 0.00 0.00 0.00 0.04 0.00 28 0 63 0
29APR25 3.60 P 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
29APR25 3.70 P 0.10 0.10 0.10 0.10 0.00 28 30 200 +30
29APR25 3.80 P 0.00 0.00 0.00 0.14 -0.01 28 0 52 0
29APR25 3.90 P 0.00 0.00 0.00 0.20 0.00 29 0 20 0
29APR25 4.00 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.33 -0.01 30 0 30 0
29APR25 4.20 P 0.00 0.00 0.00 0.40 0.00 28 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.57 0.00 28 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.05 0.00 29 0 220 0
29MAY25 3.50 P 0.00 0.00 0.00 0.07 0.00 28 0 30 0
29MAY25 3.60 P 0.09 0.09 0.09 0.09 0.00 27 100 230 +100
29MAY25 3.70 P 0.00 0.00 0.00 0.13 -0.01 28 0 700 0
29MAY25 3.80 P 0.00 0.00 0.00 0.18 0.00 29 0 815 0
29MAY25 3.90 P 0.23 0.23 0.23 0.23 0.00 28 50 800 0
29MAY25 4.00 P 0.00 0.00 0.00 0.30 +0.01 30 0 841 0
29MAY25 4.10 P 0.00 0.00 0.00 0.36 0.00 29 0 60 0
29MAY25 4.20 P 0.00 0.00 0.00 0.43 0.00 29 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.50 0.00 27 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.59 0.00 29 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.68 0.00 29 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.77 0.00 29 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
27JUN25 3.10 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
27JUN25 3.20 P 0.00 0.00 0.00 0.03 0.00 28 0 140 0
27JUN25 3.30 P 0.00 0.00 0.00 0.04 0.00 27 0 25 0
27JUN25 3.40 P 0.00 0.00 0.00 0.06 -0.01 27 0 70 0
27JUN25 3.50 P 0.00 0.00 0.00 0.09 0.00 28 0 210 0
27JUN25 3.60 P 0.11 0.11 0.11 0.12 0.00 28 5 185 +5
27JUN25 3.70 P 0.00 0.00 0.00 0.16 -0.01 28 0 130 0
27JUN25 3.80 P 0.00 0.00 0.00 0.21 0.00 29 0 60 0
27JUN25 3.90 P 0.00 0.00 0.00 0.25 -0.02 27 0 300 0
27JUN25 4.00 P 0.00 0.00 0.00 0.32 +0.01 29 0 305 0
27JUN25 4.10 P 0.00 0.00 0.00 0.39 0.00 30 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.45 0.00 28 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.60 -0.01 28 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.69 0.00 29 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.78 0.00 29 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.87 0.00 29 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.91 0.00 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 3.16 0.00 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.41 0.00 0 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 31 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 26 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 -0.01 28 0 10 0
29SEP25 2.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 4 0
29SEP25 3.10 P 0.00 0.00 0.00 0.08 -0.01 27 0 46 0
29SEP25 3.20 P 0.00 0.00 0.00 0.11 -0.01 28 0 20 0
29SEP25 3.30 P 0.00 0.00 0.00 0.14 -0.01 28 0 53 0
29SEP25 3.40 P 0.00 0.00 0.00 0.18 -0.01 28 0 503 0
29SEP25 3.50 P 0.00 0.00 0.00 0.22 -0.01 28 0 2 0
29SEP25 3.60 P 0.00 0.00 0.00 0.26 -0.02 27 0 100 0
29SEP25 3.70 P 0.00 0.00 0.00 0.32 -0.01 28 0 20 0
29SEP25 3.80 P 0.00 0.00 0.00 0.37 -0.02 27 0 340 0
29SEP25 3.90 P 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.65 -0.01 28 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.72 -0.01 27 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.81 0.00 28 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.89 -0.01 28 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.98 0.00 29 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.06 -0.01 27 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 1.15 -0.01 27 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.24 -0.01 27 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.34 0.00 29 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.57 -0.01 27 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.81 0.00 26 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.06 0.00 31 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.30 0.00 27 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.55 0.00 33 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 3.04 0.00 35 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 3.28 0.00 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.53 0.00 30 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.05 -0.01 27 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.07 -0.01 28 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 71 0
30DEC25 3.10 P 0.00 0.00 0.00 0.12 -0.01 28 0 90 0
30DEC25 3.20 P 0.00 0.00 0.00 0.15 -0.01 28 0 80 0
30DEC25 3.30 P 0.00 0.00 0.00 0.18 -0.01 28 0 140 0
30DEC25 3.40 P 0.00 0.00 0.00 0.22 -0.01 28 0 250 0
30DEC25 3.50 P 0.00 0.00 0.00 0.26 -0.02 27 0 4 0
30DEC25 3.60 P 0.00 0.00 0.00 0.31 -0.01 28 0 16 0
30DEC25 3.70 P 0.00 0.00 0.00 0.36 -0.02 27 0 170 0
30DEC25 3.80 P 0.00 0.00 0.00 0.42 -0.01 28 0 130 0
30DEC25 3.90 P 0.00 0.00 0.00 0.48 -0.02 28 0 6 0
30DEC25 4.00 P 0.00 0.00 0.00 0.54 -0.02 27 0 15 0
30DEC25 4.10 P 0.00 0.00 0.00 0.61 -0.02 27 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.68 -0.02 27 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.76 -0.01 28 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.92 -0.01 28 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.00 -0.01 28 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.09 -0.01 28 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.17 -0.01 27 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.26 -0.01 27 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.22 -0.01 28 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.26 -0.01 28 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.35 -0.01 28 0 120 0
30MAR26 3.70 P 0.38 0.38 0.38 0.40 -0.01 28 5 5 +5
30MAR26 3.80 P 0.44 0.44 0.44 0.46 0.00 28 10 16 +10
30MAR26 3.90 P 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.65 -0.01 28 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.72 -0.01 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.79 -0.01 28 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.87 -0.01 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.94 -0.01 27 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.02 -0.01 27 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.11 -0.01 28 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.19 -0.01 28 0 0 0
TOTAL PUT 220 11,103 +170
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$ 25.95
28MAR25 14.50 C 0.00 0.00 0.00 11.49 -0.20 84 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 10.99 -0.20 76 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 10.49 -0.20 66 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 9.99 -0.20 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 9.49 -0.20 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 8.99 -0.20 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 8.49 -0.21 0 0 3 0
28MAR25 18.00 C 0.00 0.00 0.00 8.00 -0.20 56 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 7.50 -0.20 50 0 45 0
28MAR25 19.00 C 0.00 0.00 0.00 7.00 -0.21 45 0 30 0
28MAR25 19.50 C 0.00 0.00 0.00 6.50 -0.21 38 0 15 0
28MAR25 20.00 C 0.00 0.00 0.00 6.01 -0.21 45 0 88 0
28MAR25 21.00 C 0.00 0.00 0.00 5.03 -0.22 44 0 1 0
28MAR25 22.00 C 0.00 0.00 0.00 3.97 -0.35 0 0 65 0
28MAR25 23.00 C 0.00 0.00 0.00 3.08 -0.40 34 0 729 0
28MAR25 24.00 C 2.13 2.22 2.13 2.30 -0.37 39 60 1,045 0
28MAR25 25.00 C 1.50 1.58 1.46 1.63 -0.37 41 70 574 -17
28MAR25 26.00 C 1.00 1.16 1.00 1.10 -0.38 42 63 1,754 -11
28MAR25 27.00 C 0.60 0.74 0.60 0.70 -0.32 42 390 4,074 +390
28MAR25 28.00 C 0.82 0.82 0.37 0.42 -0.26 42 780 1,951 -42
28MAR25 29.00 C 0.54 0.54 0.22 0.25 -0.19 43 586 723 -97
28MAR25 30.00 C 0.33 0.40 0.13 0.14 -0.13 43 191 1,695 +3
28MAR25 31.00 C 0.21 0.21 0.13 0.07 -0.09 43 145 1,093 +50
28MAR25 32.00 C 0.12 0.12 0.12 0.04 -0.06 44 30 684 0
28MAR25 33.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 694 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 347 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 380 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 104 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29APR25 16.50 C 0.00 0.00 0.00 9.55 -0.20 37 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 9.06 -0.20 44 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 8.56 -0.21 39 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 8.07 -0.21 41 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 7.58 -0.21 40 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 7.09 -0.21 39 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 6.61 -0.22 40 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 6.14 -0.22 40 0 1 0
29APR25 21.00 C 0.00 0.00 0.00 5.22 -0.22 40 0 4 0
29APR25 22.00 C 0.00 0.00 0.00 4.24 -0.34 34 0 1,448 0
29APR25 23.00 C 0.00 0.00 0.00 3.45 -0.34 36 0 2,777 0
29APR25 24.00 C 2.62 2.70 2.60 2.75 -0.37 38 90 1,109 0
29APR25 25.00 C 0.00 0.00 0.00 2.15 -0.32 39 0 76 0
29APR25 26.00 C 1.57 1.57 1.57 1.64 -0.32 39 4 108 0
29APR25 27.00 C 1.20 1.25 1.20 1.25 -0.23 40 18 467 +15
29APR25 28.00 C 0.90 0.90 0.90 0.90 -0.23 40 2 616 0
29APR25 29.00 C 0.71 0.71 0.61 0.66 -0.17 40 165 195 -75
29APR25 30.00 C 0.00 0.00 0.00 0.47 -0.13 41 0 1,880 0
29APR25 31.00 C 0.00 0.00 0.00 0.33 -0.10 41 0 137 0
29APR25 32.00 C 0.40 0.40 0.40 0.22 -0.08 41 30 501 0
29APR25 33.00 C 0.18 0.18 0.18 0.15 -0.06 41 30 4,773 0
29APR25 34.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 550 0
29APR25 35.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 214 0
29APR25 36.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 80 0
29MAY25 17.00 C 0.00 0.00 0.00 9.13 -0.20 41 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 8.64 -0.21 40 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 8.16 -0.21 40 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 7.68 -0.22 39 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 7.21 -0.22 39 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 6.75 -0.22 40 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 6.30 -0.22 40 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 5.43 -0.23 40 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 4.48 -0.37 35 0 2 0
29MAY25 23.00 C 0.00 0.00 0.00 3.75 -0.34 36 0 415 0
29MAY25 24.00 C 0.00 0.00 0.00 3.10 -0.33 37 0 982 0
29MAY25 25.00 C 0.00 0.00 0.00 2.54 -0.30 38 0 314 0
29MAY25 26.00 C 0.00 0.00 0.00 2.05 -0.29 39 0 367 0
29MAY25 27.00 C 0.00 0.00 0.00 1.62 -0.29 39 0 896 0
29MAY25 28.00 C 0.00 0.00 0.00 1.26 -0.27 39 0 472 0
29MAY25 29.00 C 1.02 1.02 1.02 1.02 -0.19 40 30 326 -13
29MAY25 30.00 C 0.76 0.77 0.76 0.77 -0.17 40 20 3,421 0
29MAY25 31.00 C 0.00 0.00 0.00 0.60 -0.13 40 0 351 0
29MAY25 32.00 C 0.69 0.69 0.69 0.45 -0.11 40 16 270 +16
29MAY25 33.00 C 0.55 0.55 0.48 0.33 -0.10 40 78 3,394 0
29MAY25 34.00 C 0.00 0.00 0.00 0.24 -0.08 40 0 265 0
29MAY25 35.00 C 0.28 0.30 0.28 0.18 -0.06 40 100 259 +100
29MAY25 36.00 C 0.00 0.00 0.00 0.12 -0.06 39 0 457 0
27JUN25 14.50 C 0.00 0.00 0.00 11.61 -0.20 45 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 11.11 -0.21 0 0 10 0
27JUN25 15.50 C 0.00 0.00 0.00 10.62 -0.21 40 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 10.13 -0.21 41 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 9.65 -0.20 43 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 9.16 -0.20 42 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 8.68 -0.21 42 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 8.21 -0.20 43 0 8 0
27JUN25 18.50 C 0.00 0.00 0.00 7.74 -0.20 42 0 75 0
27JUN25 19.00 C 0.00 0.00 0.00 7.28 -0.20 42 0 60 0
27JUN25 19.50 C 0.00 0.00 0.00 6.83 -0.20 42 0 180 0
27JUN25 20.00 C 0.00 0.00 0.00 6.39 -0.20 42 0 83 0
27JUN25 21.00 C 0.00 0.00 0.00 5.55 -0.20 42 0 32 0
27JUN25 22.00 C 0.00 0.00 0.00 4.62 -0.34 38 0 287 0
27JUN25 23.00 C 0.00 0.00 0.00 3.92 -0.36 39 0 147 0
27JUN25 24.00 C 0.00 0.00 0.00 3.31 -0.30 40 0 47 0
27JUN25 25.00 C 0.00 0.00 0.00 2.75 -0.31 41 0 180 0
27JUN25 26.00 C 0.00 0.00 0.00 2.28 -0.26 41 0 377 0
27JUN25 27.00 C 0.00 0.00 0.00 1.86 -0.24 42 0 414 0
27JUN25 28.00 C 1.64 1.64 1.64 1.49 -0.22 41 6 323 +6
27JUN25 29.00 C 1.16 1.16 1.16 1.22 -0.16 42 30 68 +30
27JUN25 30.00 C 0.97 0.97 0.97 0.97 -0.14 42 13 70 +10
27JUN25 31.00 C 0.99 0.99 0.78 0.77 -0.12 42 28 220 +14
27JUN25 32.00 C 0.00 0.00 0.00 0.62 -0.08 42 0 293 0
27JUN25 33.00 C 0.00 0.00 0.00 0.48 -0.08 42 0 58 0
27JUN25 34.00 C 0.00 0.00 0.00 0.38 -0.06 43 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.29 -0.05 42 0 19 0
27JUN25 36.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 229 0
27JUN25 37.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 15 0
27JUN25 38.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 4 0
27JUN25 39.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 11.61 -0.20 41 0 10 0
29SEP25 15.00 C 0.00 0.00 0.00 11.12 -0.20 42 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 10.63 -0.20 41 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 10.15 -0.20 42 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 9.67 -0.20 42 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 9.19 -0.21 41 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 8.72 -0.21 41 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 8.27 -0.20 42 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 7.82 -0.21 42 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.38 -0.21 41 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 6.95 -0.21 41 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.55 -0.21 42 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 5.77 -0.21 41 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 5.06 -0.21 41 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 4.41 -0.21 41 0 32 0
29SEP25 24.00 C 0.00 0.00 0.00 3.84 -0.20 41 0 35 0
29SEP25 25.00 C 0.00 0.00 0.00 3.33 -0.19 41 0 27 0
29SEP25 26.00 C 0.00 0.00 0.00 2.79 -0.29 40 0 189 0
29SEP25 27.00 C 0.00 0.00 0.00 2.49 -0.17 41 0 40 0
29SEP25 28.00 C 0.00 0.00 0.00 2.13 -0.17 41 0 141 0
29SEP25 29.00 C 0.00 0.00 0.00 1.84 -0.15 41 0 106 0
29SEP25 30.00 C 0.00 0.00 0.00 1.57 -0.14 41 0 34 0
29SEP25 31.00 C 0.00 0.00 0.00 1.35 -0.13 41 0 99 0
29SEP25 32.00 C 0.00 0.00 0.00 1.15 -0.12 41 0 40 0
29SEP25 33.00 C 0.00 0.00 0.00 0.99 -0.11 41 0 11 0
29SEP25 34.00 C 0.00 0.00 0.00 0.83 -0.11 41 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.72 -0.09 41 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.60 -0.09 41 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.52 -0.07 41 0 15 0
29SEP25 38.00 C 0.00 0.00 0.00 0.44 -0.07 41 0 74 0
29SEP25 39.00 C 0.00 0.00 0.00 0.37 -0.06 41 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.32 -0.05 42 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.26 -0.06 41 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.72 -0.21 41 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.27 -0.20 41 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.83 -0.20 41 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.39 -0.21 41 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.98 -0.21 41 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.58 -0.21 41 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.18 -0.22 41 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.82 -0.21 41 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 6.12 -0.21 41 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.49 -0.21 41 0 5 0
30DEC25 23.00 C 0.00 0.00 0.00 4.91 -0.20 41 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.40 -0.21 41 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.93 -0.19 41 0 225 0
30DEC25 26.00 C 0.00 0.00 0.00 3.41 -0.25 40 0 216 0
30DEC25 27.00 C 0.00 0.00 0.00 3.13 -0.18 41 0 166 0
30DEC25 28.00 C 0.00 0.00 0.00 2.79 -0.18 41 0 6 0
30DEC25 29.00 C 0.00 0.00 0.00 2.48 -0.16 41 0 51 0
30DEC25 30.00 C 0.00 0.00 0.00 2.21 -0.16 41 0 417 0
30DEC25 31.00 C 0.00 0.00 0.00 1.95 -0.16 41 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 1.75 -0.13 41 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.54 -0.14 41 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 1.37 -0.12 41 0 1 0
30DEC25 35.00 C 0.00 0.00 0.00 1.22 -0.11 41 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 1.06 -0.12 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.20 -0.22 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.84 -0.21 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.49 -0.21 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.16 -0.21 41 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.53 -0.20 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.96 -0.21 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.43 -0.20 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.95 -0.20 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.50 -0.19 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.98 -0.25 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.72 -0.18 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.39 -0.17 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.07 -0.17 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.79 -0.15 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.53 -0.16 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.28 -0.15 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.08 -0.13 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.88 -0.14 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.69 -0.13 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.54 -0.12 41 0 0 0
TOTAL CALL 2,975 48,473 +379
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 101 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 110 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 388 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 260 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4,297 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 582 0
28MAR25 21.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 1,627 0
28MAR25 22.00 P 0.00 0.00 0.00 0.07 -0.04 43 0 1,297 0
28MAR25 23.00 P 0.18 0.18 0.18 0.18 -0.06 43 1 501 0
28MAR25 24.00 P 0.28 0.37 0.28 0.36 -0.09 43 38 2,871 +8
28MAR25 25.00 P 0.74 0.80 0.68 0.69 -0.07 43 52 801 +7
28MAR25 26.00 P 0.88 1.28 0.88 1.15 -0.03 44 3 1,114 +2
28MAR25 27.00 P 1.35 1.35 1.35 1.76 +0.02 45 90 433 +86
28MAR25 28.00 P 2.56 2.56 2.56 2.50 +0.06 46 20 40 +20
28MAR25 29.00 P 0.00 0.00 0.00 3.24 +0.05 43 0 9 0
28MAR25 30.00 P 0.00 0.00 0.00 4.14 +0.08 43 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 5.08 +0.12 43 0 15 0
28MAR25 32.00 P 0.00 0.00 0.00 6.05 +0.15 0 0 10 0
28MAR25 33.00 P 0.00 0.00 0.00 7.05 +0.19 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 8.05 +0.20 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 9.05 +0.20 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 10.05 +0.20 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 11.05 +0.20 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 12.05 +0.20 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 13.05 +0.20 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 14.05 +0.20 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 15.05 +0.20 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 16.05 +0.20 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR25 18.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 20 0
29APR25 19.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 160 0
29APR25 19.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 191 0
29APR25 20.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 408 0
29APR25 21.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 269 0
29APR25 22.00 P 0.00 0.00 0.00 0.27 -0.02 40 0 1,856 0
29APR25 23.00 P 0.50 0.51 0.48 0.46 -0.02 40 79 2,764 0
29APR25 24.00 P 0.79 0.82 0.79 0.75 -0.01 40 38 416 -23
29APR25 25.00 P 0.00 0.00 0.00 1.14 +0.02 41 0 616 0
29APR25 26.00 P 0.00 0.00 0.00 1.64 +0.08 42 0 582 0
29APR25 27.00 P 0.00 0.00 0.00 2.23 +0.07 42 0 1 0
29APR25 28.00 P 0.00 0.00 0.00 2.91 +0.15 43 0 0 0
29APR25 29.00 P 3.82 3.82 3.82 3.57 +0.08 40 2 2 +2
29APR25 30.00 P 0.00 0.00 0.00 4.38 +0.09 40 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 5.24 +0.11 40 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 6.15 +0.13 40 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 7.09 +0.15 40 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 8.06 +0.17 40 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 9.05 +0.19 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 10.05 +0.20 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.02 0.00 40 0 6 0
29MAY25 17.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.05 0.00 41 0 14 0
29MAY25 18.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 15 0
29MAY25 19.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 35 0
29MAY25 19.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 325 0
29MAY25 21.00 P 0.00 0.00 0.00 0.28 -0.03 39 0 531 0
29MAY25 22.00 P 0.50 0.50 0.50 0.45 -0.03 39 4 375 +1
29MAY25 23.00 P 0.67 0.68 0.67 0.69 -0.03 39 20 6,428 +20
29MAY25 24.00 P 1.04 1.04 1.04 1.04 +0.01 40 30 631 +30
29MAY25 25.00 P 1.21 1.23 1.21 1.48 +0.06 41 60 934 +60
29MAY25 26.00 P 0.00 0.00 0.00 1.95 +0.06 40 0 719 0
29MAY25 27.00 P 2.64 2.64 2.48 2.56 +0.10 41 60 123 +60
29MAY25 28.00 P 0.00 0.00 0.00 3.21 +0.11 41 0 60 0
29MAY25 29.00 P 0.00 0.00 0.00 3.83 +0.07 40 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 4.60 +0.05 40 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 5.42 +0.08 40 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 6.29 +0.11 40 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 7.19 +0.12 40 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 8.12 +0.14 40 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 9.08 +0.16 40 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 10.06 +0.18 40 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.03 0.00 43 0 35 0
27JUN25 15.50 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.06 0.00 43 0 97 0
27JUN25 16.50 P 0.00 0.00 0.00 0.08 0.00 42 0 175 0
27JUN25 17.00 P 0.00 0.00 0.00 0.11 0.00 42 0 137 0
27JUN25 17.50 P 0.00 0.00 0.00 0.15 0.00 42 0 75 0
27JUN25 18.00 P 0.20 0.20 0.20 0.20 0.00 42 2 138 -2
27JUN25 18.50 P 0.00 0.00 0.00 0.26 0.00 43 0 135 0
27JUN25 19.00 P 0.00 0.00 0.00 0.31 0.00 42 0 3,683 0
27JUN25 19.50 P 0.00 0.00 0.00 0.40 +0.01 42 0 183 0
27JUN25 20.00 P 0.00 0.00 0.00 0.48 0.00 42 0 458 0
27JUN25 21.00 P 0.00 0.00 0.00 0.72 +0.01 42 0 343 0
27JUN25 22.00 P 0.99 0.99 0.99 1.01 +0.01 41 8 526 +8
27JUN25 23.00 P 1.16 1.42 1.16 1.37 +0.02 41 42 379 +42
27JUN25 24.00 P 0.00 0.00 0.00 1.83 +0.06 42 0 276 0
27JUN25 25.00 P 2.37 2.37 2.37 2.34 +0.07 42 18 90 +18
27JUN25 26.00 P 2.57 2.57 2.57 2.98 +0.13 43 13 49 +13
27JUN25 27.00 P 3.54 3.54 3.54 3.62 +0.14 43 30 58 +30
27JUN25 28.00 P 0.00 0.00 0.00 4.31 +0.12 43 0 20 0
27JUN25 29.00 P 0.00 0.00 0.00 5.02 +0.11 42 0 15 0
27JUN25 30.00 P 0.00 0.00 0.00 5.80 +0.11 42 0 12 0
27JUN25 31.00 P 0.00 0.00 0.00 6.62 +0.12 42 0 30 0
27JUN25 32.00 P 0.00 0.00 0.00 7.48 +0.14 42 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 8.36 +0.15 42 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 9.26 +0.15 42 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 10.18 +0.16 42 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 11.12 +0.17 42 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 12.07 +0.18 42 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 13.02 +0.18 42 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 13.99 +0.19 42 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 14.95 +0.18 42 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 15.93 +0.19 42 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 16.91 +0.20 43 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.10 0.00 42 0 30 0
29SEP25 15.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 32 0
29SEP25 15.50 P 0.00 0.00 0.00 0.16 -0.01 41 0 21 0
29SEP25 16.00 P 0.00 0.00 0.00 0.21 -0.01 42 0 29 0
29SEP25 16.50 P 0.00 0.00 0.00 0.26 -0.01 41 0 5 0
29SEP25 17.00 P 0.00 0.00 0.00 0.32 -0.02 41 0 67 0
29SEP25 17.50 P 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.48 -0.01 41 0 74 0
29SEP25 18.50 P 0.00 0.00 0.00 0.58 -0.01 41 0 100 0
29SEP25 19.00 P 0.00 0.00 0.00 0.68 -0.02 41 0 319 0
29SEP25 19.50 P 0.00 0.00 0.00 0.81 -0.01 41 0 100 0
29SEP25 20.00 P 0.00 0.00 0.00 0.94 -0.01 41 0 520 0
29SEP25 21.00 P 0.00 0.00 0.00 1.25 -0.01 41 0 202 0
29SEP25 22.00 P 0.00 0.00 0.00 1.61 0.00 41 0 26 0
29SEP25 23.00 P 0.00 0.00 0.00 2.02 -0.01 41 0 41 0
29SEP25 24.00 P 0.00 0.00 0.00 2.50 0.00 41 0 0 0
29SEP25 25.00 P 3.26 3.28 3.26 3.03 +0.03 41 60 60 +60
29SEP25 26.00 P 0.00 0.00 0.00 3.69 +0.12 43 0 124 0
29SEP25 27.00 P 0.00 0.00 0.00 4.23 +0.04 41 0 12 0
29SEP25 28.00 P 0.00 0.00 0.00 4.88 +0.04 41 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 5.60 +0.06 41 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 6.34 +0.07 41 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 7.12 +0.08 41 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 7.92 +0.09 41 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 8.76 +0.10 41 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 9.61 +0.11 41 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 10.50 +0.13 42 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 11.38 +0.12 41 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 12.30 +0.14 41 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 13.22 +0.14 41 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 14.15 +0.15 41 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 15.10 +0.16 42 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 16.05 +0.17 42 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 17.01 +0.18 42 0 0 0
30DEC25 16.50 P 0.50 0.50 0.50 0.47 -0.01 41 6 118 +6
30DEC25 17.00 P 0.00 0.00 0.00 0.55 -0.01 41 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.65 -0.02 41 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.76 -0.01 41 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 0.88 -0.01 41 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.01 -0.02 41 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 1.15 -0.02 41 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 1.31 -0.01 41 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.65 -0.01 41 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.05 -0.01 41 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.48 0.00 41 0 22 0
30DEC25 24.00 P 0.00 0.00 0.00 2.98 0.00 41 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.51 +0.02 41 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.21 +0.11 43 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.70 +0.03 41 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.35 +0.03 41 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.04 +0.05 41 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.77 +0.06 41 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.51 +0.06 41 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.30 +0.08 41 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.09 +0.07 41 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.93 +0.10 41 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.77 +0.09 41 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 11.63 +0.10 41 0 0 0
30MAR26 18.50 P 1.21 1.21 1.21 1.15 -0.01 41 10 10 +10
30MAR26 19.00 P 0.00 0.00 0.00 1.29 -0.01 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.45 -0.01 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.63 0.00 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.99 0.00 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.41 0.00 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.86 0.00 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.36 0.00 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.90 +0.02 41 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.61 +0.10 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.08 +0.03 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.73 +0.03 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.40 +0.03 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.12 +0.06 41 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.85 +0.05 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.60 +0.06 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.40 +0.08 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.20 +0.08 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.02 +0.09 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.88 +0.11 41 0 0 0
TOTAL PUT 686 40,929 +458
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$ 12.60
28MAR25 7.50 C 0.00 0.00 0.00 5.12 +0.16 72 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.87 +0.16 63 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.62 +0.16 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.37 +0.16 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.12 +0.16 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 3.87 +0.16 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.62 +0.16 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.37 +0.16 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.12 +0.15 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 2.87 +0.15 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 2.63 +0.16 41 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.13 +0.15 32 0 1 0
28MAR25 11.00 C 0.00 0.00 0.00 1.63 +0.14 23 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 1.14 +0.13 21 0 4 0
28MAR25 12.00 C 0.00 0.00 0.00 0.66 +0.09 17 0 53 0
28MAR25 12.50 C 0.00 0.00 0.00 0.31 +0.06 19 0 169 0
28MAR25 13.00 C 0.11 0.11 0.10 0.11 +0.02 19 178 508 +156
28MAR25 13.50 C 0.04 0.04 0.04 0.03 0.00 20 7 254 +1
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 224 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 279 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 39 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 62 0 244 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 98 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 56 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 4.65 +0.16 43 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 4.40 +0.16 35 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.15 +0.16 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.90 +0.16 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.65 +0.15 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.41 +0.16 34 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.16 +0.16 30 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 2.91 +0.16 25 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 2.66 +0.16 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.17 +0.16 23 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 1.66 +0.14 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 1.19 +0.12 16 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 0.78 +0.09 18 0 15 0
29APR25 12.50 C 0.00 0.00 0.00 0.47 +0.07 19 0 252 0
29APR25 13.00 C 0.00 0.00 0.00 0.26 +0.04 20 0 21 0
29APR25 13.50 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 0.05 0.00 20 0 4 0
29APR25 14.50 C 0.00 0.00 0.00 0.02 0.00 20 0 222 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 21 0 82 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 63 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 59 0
29APR25 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 4.43 +0.16 35 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 4.18 +0.16 29 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.93 +0.16 0 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.68 +0.16 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.44 +0.16 27 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.19 +0.16 23 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.94 +0.16 0 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 2.70 +0.16 23 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.21 +0.15 20 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 1.71 +0.12 15 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 1.28 +0.11 18 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.90 +0.10 19 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.60 +0.08 20 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.38 +0.04 20 0 3 0
29MAY25 13.50 C 0.00 0.00 0.00 0.23 +0.04 21 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.03 0.00 20 0 6 0
29MAY25 15.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 16 0
29MAY25 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 19.00 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 5.19 +0.16 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.95 +0.16 35 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.70 +0.16 27 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 4.45 +0.16 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.21 +0.16 29 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.96 +0.16 24 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 3.71 +0.16 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 3.47 +0.16 24 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.22 +0.16 20 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 2.98 +0.16 22 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 2.74 +0.16 22 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 2.27 +0.16 22 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.77 +0.12 17 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 1.37 +0.10 19 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 1.03 +0.11 21 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.74 +0.09 21 0 2 0
27JUN25 13.00 C 0.00 0.00 0.00 0.51 +0.06 21 0 96 0
27JUN25 13.50 C 0.00 0.00 0.00 0.34 +0.04 22 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.23 +0.04 22 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 0.14 +0.03 22 0 62 0
27JUN25 15.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 143 0
27JUN25 15.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 31 0
27JUN25 16.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 455 0
27JUN25 16.50 C 0.05 0.05 0.05 0.02 +0.01 23 1 90 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 637 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 220 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 29 0
27JUN25 19.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 31 0
27JUN25 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 43 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 5.27 +0.16 23 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.03 +0.16 27 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.78 +0.16 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.54 +0.16 23 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.30 +0.16 24 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.05 +0.15 19 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 3.81 +0.15 20 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 3.58 +0.16 23 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.34 +0.15 22 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.11 +0.15 22 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 2.88 +0.14 22 0 1 0
29SEP25 10.50 C 0.00 0.00 0.00 2.45 +0.21 22 0 1 0
29SEP25 11.00 C 0.00 0.00 0.00 1.98 +0.13 19 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.62 +0.12 21 0 6 0
29SEP25 12.00 C 0.00 0.00 0.00 1.29 +0.09 21 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.02 +0.09 21 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.78 +0.07 21 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.59 +0.03 22 0 7 0
29SEP25 14.00 C 0.00 0.00 0.00 0.46 +0.04 22 0 61 0
29SEP25 14.50 C 0.00 0.00 0.00 0.34 +0.04 22 0 90 0
29SEP25 15.00 C 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.17 +0.02 22 0 51 0
29SEP25 16.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 631 0
29SEP25 16.50 C 0.00 0.00 0.00 0.09 +0.02 23 0 31 0
29SEP25 17.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 220 0
29SEP25 17.50 C 0.00 0.00 0.00 0.04 0.00 22 0 220 0
29SEP25 18.00 C 0.00 0.00 0.00 0.03 0.00 23 0 5 0
29SEP25 18.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.01 0.00 29 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 4.86 +0.16 25 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.62 +0.16 24 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.38 +0.15 24 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.15 +0.16 24 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.92 +0.15 24 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.69 +0.15 24 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.46 +0.14 24 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.24 +0.14 24 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.03 +0.14 24 0 34 0
30DEC25 10.50 C 0.00 0.00 0.00 2.62 +0.20 24 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.17 +0.11 21 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 1.84 +0.11 22 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.53 +0.09 23 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.27 +0.08 23 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.03 +0.06 23 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.84 +0.06 23 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 0.67 +0.05 23 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.53 +0.03 23 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 0.42 +0.01 24 0 4 0
30DEC25 15.50 C 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 10 0
30DEC25 17.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.09 0.00 24 0 43 0
30DEC25 18.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.62 +0.15 23 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.39 +0.15 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.16 +0.15 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.93 +0.15 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.71 +0.15 24 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.49 +0.14 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.28 +0.14 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.07 +0.13 24 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.67 +0.19 24 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.24 +0.11 22 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.92 +0.10 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.63 +0.08 23 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.38 +0.08 23 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.15 +0.06 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.96 +0.06 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.79 +0.04 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.65 +0.03 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.53 +0.02 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.37 +0.02 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
TOTAL CALL 186 6,840 +157
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 71 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 279 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 510 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 960 0
28MAR25 11.00 P 0.01 0.01 0.01 0.01 0.00 29 37 278 +37
28MAR25 11.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 114 0
28MAR25 12.00 P 0.07 0.07 0.06 0.04 -0.05 18 21 283 -21
28MAR25 12.50 P 0.24 0.24 0.19 0.19 -0.10 19 41 450 -5
28MAR25 13.00 P 0.59 0.59 0.55 0.50 -0.13 21 47 132 +13
28MAR25 13.50 P 0.00 0.00 0.00 0.93 -0.13 23 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 1.41 -0.15 27 0 4 0
28MAR25 14.50 P 0.00 0.00 0.00 1.90 -0.16 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 2.40 -0.16 0 0 100 0
28MAR25 15.50 P 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 3.40 -0.16 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.90 -0.16 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.90 -0.16 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 6.40 -0.16 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.90 -0.16 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 7.40 -0.16 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 8.40 -0.16 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 9.40 -0.16 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 10.40 -0.16 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 11.40 -0.16 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 233 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 43 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 231 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 36 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 39 0
29APR25 11.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 332 0
29APR25 11.50 P 0.05 0.05 0.05 0.05 -0.02 20 1 69 +1
29APR25 12.00 P 0.16 0.16 0.16 0.14 -0.06 20 10 273 -3
29APR25 12.50 P 0.00 0.00 0.00 0.32 -0.09 20 0 236 0
29APR25 13.00 P 0.00 0.00 0.00 0.60 -0.13 20 0 250 0
29APR25 13.50 P 0.00 0.00 0.00 0.99 -0.15 22 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 1.45 -0.11 25 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 1.90 -0.16 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.40 -0.16 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 3.40 -0.16 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.90 -0.16 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 5.90 -0.16 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 6.40 -0.16 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 80 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.02 0.00 22 0 11 0
29MAY25 11.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29MAY25 11.50 P 0.10 0.10 0.10 0.11 -0.03 21 50 56 +50
29MAY25 12.00 P 0.00 0.00 0.00 0.22 -0.06 20 0 3 0
29MAY25 12.50 P 0.00 0.00 0.00 0.42 -0.09 21 0 34 0
29MAY25 13.00 P 0.00 0.00 0.00 0.70 -0.11 21 0 31 0
29MAY25 13.50 P 0.00 0.00 0.00 1.06 -0.13 22 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 1.48 -0.11 23 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 1.90 -0.16 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.40 -0.16 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.40 -0.16 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.90 -0.16 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 5.90 -0.16 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 6.40 -0.16 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 79 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
27JUN25 9.75 P 0.02 0.02 0.02 0.01 0.00 23 10 16 +10
27JUN25 10.00 P 0.00 0.00 0.00 0.02 0.00 23 0 9 0
27JUN25 10.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 4 0
27JUN25 11.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 75 0
27JUN25 11.50 P 0.00 0.00 0.00 0.18 -0.03 22 0 5 0
27JUN25 12.00 P 0.00 0.00 0.00 0.32 -0.05 22 0 3 0
27JUN25 12.50 P 0.00 0.00 0.00 0.53 -0.07 22 0 468 0
27JUN25 13.00 P 0.00 0.00 0.00 0.81 -0.09 23 0 91 0
27JUN25 13.50 P 0.00 0.00 0.00 1.15 -0.11 23 0 120 0
27JUN25 14.00 P 0.00 0.00 0.00 1.54 -0.09 24 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 1.93 -0.15 22 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.40 -0.16 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.90 -0.16 0 0 91 0
27JUN25 16.00 P 0.00 0.00 0.00 3.40 -0.16 0 0 90 0
27JUN25 16.50 P 0.00 0.00 0.00 3.90 -0.16 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.90 -0.16 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.40 -0.16 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.90 -0.16 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 7.40 -0.16 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 8.40 -0.16 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 9.40 -0.16 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 10.40 -0.16 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 11.40 -0.16 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 30 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 391 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
29SEP25 9.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 34 0
29SEP25 9.75 P 0.00 0.00 0.00 0.05 0.00 23 0 8 0
29SEP25 10.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 79 0
29SEP25 10.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 7 0
29SEP25 11.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 6 0
29SEP25 11.50 P 0.00 0.00 0.00 0.33 -0.04 23 0 102 0
29SEP25 12.00 P 0.00 0.00 0.00 0.49 -0.06 22 0 226 0
29SEP25 12.50 P 0.00 0.00 0.00 0.71 -0.08 23 0 1 0
29SEP25 13.00 P 0.00 0.00 0.00 0.98 -0.10 23 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 1.30 -0.11 23 0 93 0
29SEP25 14.00 P 0.00 0.00 0.00 1.66 -0.08 24 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.01 -0.14 22 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.44 -0.15 22 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.91 -0.15 22 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.40 -0.16 0 0 3 0
29SEP25 16.50 P 0.00 0.00 0.00 3.90 -0.16 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.90 -0.16 0 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.40 -0.16 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.90 -0.16 0 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.40 -0.16 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 8.40 -0.16 0 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.40 -0.16 0 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 10.40 -0.16 0 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 11.40 -0.16 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 303 0
30DEC25 8.75 P 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 17 0
30DEC25 9.75 P 0.00 0.00 0.00 0.14 -0.03 24 0 8 0
30DEC25 10.00 P 0.00 0.00 0.00 0.18 -0.03 24 0 20 0
30DEC25 10.50 P 0.00 0.00 0.00 0.28 -0.04 24 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.41 -0.05 24 0 2 0
30DEC25 11.50 P 0.00 0.00 0.00 0.58 -0.06 24 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.78 -0.08 24 0 1 0
30DEC25 12.50 P 0.00 0.00 0.00 1.03 -0.08 25 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.30 -0.10 25 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.61 -0.11 25 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.95 -0.06 25 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 2.25 -0.12 24 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.64 -0.13 24 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.04 -0.14 24 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.47 -0.15 24 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.93 -0.15 24 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.90 -0.16 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.40 -0.16 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.90 -0.16 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.16 -0.03 24 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.36 -0.05 24 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.51 -0.06 24 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.69 -0.07 24 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.90 -0.08 24 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.15 -0.09 25 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.42 -0.11 25 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.73 -0.11 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.07 -0.06 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.36 -0.12 24 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.73 -0.13 24 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.12 -0.14 24 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.54 -0.14 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.97 -0.15 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.43 -0.15 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.90 -0.16 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.40 -0.16 0 0 0 0
TOTAL PUT 217 7,823 +82
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 30.45
28MAR25 19.50 C 0.00 0.00 0.00 11.00 +0.50 56 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 10.50 +0.50 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 9.50 +0.49 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 8.51 +0.50 49 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 7.51 +0.50 40 0 60 0
28MAR25 24.00 C 0.00 0.00 0.00 6.51 +0.50 0 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 5.51 +0.49 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 4.52 +0.36 26 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 3.61 +0.42 34 0 30 0
28MAR25 28.00 C 0.00 0.00 0.00 2.66 +0.37 30 0 268 0
28MAR25 29.00 C 0.00 0.00 0.00 1.82 +0.29 28 0 330 0
28MAR25 30.00 C 0.99 1.22 0.99 1.15 +0.22 28 35 1,209 +31
28MAR25 31.00 C 0.53 0.71 0.53 0.63 +0.11 27 105 2,075 +11
28MAR25 32.00 C 0.24 0.38 0.24 0.33 +0.07 28 326 1,945 +104
28MAR25 33.00 C 0.16 0.19 0.16 0.15 +0.03 27 262 752 +127
28MAR25 34.00 C 0.09 0.09 0.09 0.06 +0.01 27 201 465 +151
28MAR25 35.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 339 0
28MAR25 36.00 C 0.03 0.03 0.03 0.01 0.00 29 50 177 -50
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,815 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 319 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 348 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 241 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 11.07 +0.50 40 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 10.57 +0.50 0 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 9.58 +0.50 35 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 8.58 +0.49 0 0 40 0
29APR25 23.00 C 0.00 0.00 0.00 7.59 +0.49 25 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 6.61 +0.49 28 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 5.64 +0.48 28 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 4.69 +0.33 27 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 3.79 +0.31 27 0 30 0
29APR25 28.00 C 0.00 0.00 0.00 2.95 +0.27 27 0 0 0
29APR25 29.00 C 1.90 2.00 1.90 2.26 +0.27 28 8 231 -2
29APR25 30.00 C 1.69 1.69 1.69 1.64 +0.22 27 40 752 0
29APR25 31.00 C 1.20 1.20 1.20 1.15 +0.17 27 3 573 +3
29APR25 32.00 C 0.00 0.00 0.00 0.80 +0.16 28 0 569 0
29APR25 33.00 C 0.53 0.53 0.53 0.51 +0.10 28 20 878 0
29APR25 34.00 C 0.40 0.42 0.40 0.32 +0.07 28 65 928 0
29APR25 35.00 C 0.26 0.26 0.26 0.19 +0.04 28 4 152 0
29APR25 36.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 170 0
29APR25 37.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 63 0
29APR25 38.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 95 0
29APR25 39.00 C 0.00 0.00 0.00 0.02 0.00 28 0 3 0
29APR25 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 11.13 +0.50 0 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 10.64 +0.50 32 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 9.65 +0.50 29 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 8.66 +0.49 27 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 7.68 +0.49 27 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 6.72 +0.48 27 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 5.79 +0.48 28 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 4.89 +0.32 28 0 1 0
29MAY25 27.00 C 0.00 0.00 0.00 4.03 +0.30 27 0 30 0
29MAY25 28.00 C 0.00 0.00 0.00 3.25 +0.29 27 0 173 0
29MAY25 29.00 C 0.00 0.00 0.00 2.59 +0.27 27 0 60 0
29MAY25 30.00 C 0.00 0.00 0.00 2.01 +0.25 27 0 254 0
29MAY25 31.00 C 1.50 1.50 1.50 1.54 +0.24 28 10 1,854 +10
29MAY25 32.00 C 0.00 0.00 0.00 1.16 +0.22 28 0 360 0
29MAY25 33.00 C 0.00 0.00 0.00 0.84 +0.18 28 0 345 0
29MAY25 34.00 C 0.00 0.00 0.00 0.59 +0.13 28 0 106 0
29MAY25 35.00 C 0.00 0.00 0.00 0.41 +0.10 28 0 30 0
29MAY25 36.00 C 0.00 0.00 0.00 0.28 +0.08 28 0 76 0
29MAY25 37.00 C 0.00 0.00 0.00 0.18 +0.05 28 0 102 0
29MAY25 38.00 C 0.00 0.00 0.00 0.12 +0.04 28 0 120 0
29MAY25 39.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 11.19 +0.50 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 10.70 +0.50 31 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 9.71 +0.49 25 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 8.73 +0.49 27 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 7.76 +0.49 28 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 6.80 +0.48 27 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 5.87 +0.46 27 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 4.98 +0.30 27 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 4.24 +0.38 29 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 3.49 +0.38 29 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 2.79 +0.33 28 0 0 0
27JUN25 30.00 C 2.35 2.35 2.35 2.19 +0.28 28 1 21 +1
27JUN25 31.00 C 0.00 0.00 0.00 1.68 +0.23 28 0 120 0
27JUN25 32.00 C 0.00 0.00 0.00 1.26 +0.19 27 0 53 0
27JUN25 33.00 C 0.00 0.00 0.00 0.93 +0.15 27 0 173 0
27JUN25 34.00 C 0.00 0.00 0.00 0.67 +0.12 27 0 137 0
27JUN25 35.00 C 0.00 0.00 0.00 0.48 +0.09 27 0 211 0
27JUN25 36.00 C 0.00 0.00 0.00 0.33 +0.06 27 0 95 0
27JUN25 37.00 C 0.00 0.00 0.00 0.23 +0.05 27 0 103 0
27JUN25 38.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 159 0
27JUN25 39.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 30 0
27JUN25 40.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 44 0
27JUN25 41.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 16 0
27JUN25 42.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 1 0
27JUN25 43.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
27JUN25 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 0.01 0.00 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 11.19 +0.49 28 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 10.70 +0.50 31 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 9.71 +0.49 26 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 8.73 +0.48 27 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 7.77 +0.48 28 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 6.83 +0.47 28 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 5.92 +0.45 28 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 5.06 +0.38 28 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 4.26 +0.38 28 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 3.54 +0.35 28 0 468 0
29SEP25 29.00 C 0.00 0.00 0.00 2.91 +0.32 28 0 40 0
29SEP25 30.00 C 0.00 0.00 0.00 2.36 +0.21 28 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 1.95 +0.29 29 0 20 0
29SEP25 32.00 C 0.00 0.00 0.00 1.50 +0.19 28 0 67 0
29SEP25 33.00 C 0.00 0.00 0.00 1.19 +0.18 28 0 233 0
29SEP25 34.00 C 0.00 0.00 0.00 0.93 +0.15 28 0 198 0
29SEP25 35.00 C 0.00 0.00 0.00 0.74 +0.11 28 0 404 0
29SEP25 36.00 C 0.76 0.76 0.76 0.58 +0.10 28 63 144 +50
29SEP25 37.00 C 0.00 0.00 0.00 0.45 +0.08 28 0 91 0
29SEP25 38.00 C 0.50 0.51 0.50 0.33 +0.06 28 60 138 +30
29SEP25 39.00 C 0.00 0.00 0.00 0.26 +0.05 28 0 93 0
29SEP25 40.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 128 0
29SEP25 41.00 C 0.00 0.00 0.00 0.15 +0.03 28 0 81 0
29SEP25 42.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 3 0
29SEP25 44.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 11.19 +0.49 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.70 +0.50 26 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.72 +0.50 27 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.75 +0.49 28 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.79 +0.48 27 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.87 +0.47 27 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.00 +0.46 28 0 10 0
30DEC25 26.00 C 0.00 0.00 0.00 5.18 +0.42 27 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 4.43 +0.38 27 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 3.76 +0.35 27 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 3.17 +0.32 27 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 2.66 +0.20 27 0 10 0
30DEC25 31.00 C 0.00 0.00 0.00 2.29 +0.31 28 0 6 0
30DEC25 32.00 C 0.00 0.00 0.00 1.86 +0.22 27 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.54 +0.17 27 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 1.29 +0.17 27 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 1.10 +0.14 28 0 13 0
30DEC25 36.00 C 0.00 0.00 0.00 0.88 +0.11 27 0 49 0
30DEC25 37.00 C 0.00 0.00 0.00 0.73 +0.10 27 0 30 0
30DEC25 38.00 C 0.00 0.00 0.00 0.60 +0.08 27 0 30 0
30DEC25 39.00 C 0.00 0.00 0.00 0.50 +0.07 27 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.41 +0.06 27 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 0.34 +0.06 27 0 5 0
30DEC25 42.00 C 0.00 0.00 0.00 0.27 +0.04 27 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 0.18 +0.03 27 0 6 0
30MAR26 20.00 C 0.00 0.00 0.00 10.70 +0.50 27 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.73 +0.50 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.77 +0.49 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.83 +0.47 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.94 +0.45 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.11 +0.43 27 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.35 +0.41 27 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.66 +0.37 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.05 +0.34 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.52 +0.31 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.04 +0.26 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.64 +0.26 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.28 +0.22 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 1.97 +0.20 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.70 +0.17 27 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.47 +0.16 27 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.26 +0.13 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.09 +0.14 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.93 +0.11 27 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.80 +0.11 27 0 0 0
TOTAL CALL 1,253 22,136 +466
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 163 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 29 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 372 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 119 0
28MAR25 27.00 P 0.07 0.07 0.07 0.03 -0.04 27 3 828 0
28MAR25 28.00 P 0.18 0.18 0.10 0.10 -0.10 27 578 1,293 -472
28MAR25 29.00 P 0.32 0.32 0.24 0.27 -0.18 27 113 1,330 -56
28MAR25 30.00 P 0.86 0.86 0.57 0.59 -0.27 27 8 3,128 +2
28MAR25 31.00 P 1.07 1.07 1.04 1.11 -0.33 27 14 3,715 +14
28MAR25 32.00 P 1.80 1.80 1.72 1.81 -0.36 27 2 1,168 +2
28MAR25 33.00 P 2.56 2.56 2.56 2.63 -0.48 27 1 1,068 -1
28MAR25 34.00 P 3.88 3.88 3.88 3.56 -0.50 26 50 275 -50
28MAR25 35.00 P 0.00 0.00 0.00 4.55 -0.50 0 0 287 0
28MAR25 36.00 P 0.00 0.00 0.00 5.55 -0.50 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 6.55 -0.50 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 7.55 -0.50 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 8.55 -0.50 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 9.55 -0.50 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 10.55 -0.50 0 0 60 0
28MAR25 42.00 P 0.00 0.00 0.00 11.55 -0.50 0 0 60 0
28MAR25 43.00 P 0.00 0.00 0.00 12.55 -0.50 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 13.55 -0.50 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 14.55 -0.50 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 15.55 -0.50 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 16.55 -0.50 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 17.55 -0.50 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 18.55 -0.50 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29APR25 24.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 37 0
29APR25 25.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 255 0
29APR25 26.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 362 0
29APR25 27.00 P 0.20 0.20 0.20 0.18 -0.08 27 30 1,349 +30
29APR25 28.00 P 0.35 0.35 0.32 0.35 -0.12 27 5 847 -2
29APR25 29.00 P 0.73 0.73 0.73 0.62 -0.17 27 15 1,018 +15
29APR25 30.00 P 1.15 1.15 1.00 0.99 -0.23 27 3 967 +2
29APR25 31.00 P 0.00 0.00 0.00 1.53 -0.25 27 0 398 0
29APR25 32.00 P 0.00 0.00 0.00 2.18 -0.27 28 0 108 0
29APR25 33.00 P 0.00 0.00 0.00 2.96 -0.34 29 0 810 0
29APR25 34.00 P 0.00 0.00 0.00 3.72 -0.44 27 0 1,152 0
29APR25 35.00 P 0.00 0.00 0.00 4.62 -0.46 28 0 100 0
29APR25 36.00 P 0.00 0.00 0.00 5.56 -0.49 27 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 6.55 -0.50 0 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 7.55 -0.50 0 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 8.55 -0.50 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 9.55 -0.50 0 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 10.55 -0.50 0 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 11.55 -0.50 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 12.55 -0.50 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29MAY25 24.00 P 0.05 0.05 0.05 0.05 -0.02 28 110 141 +110
29MAY25 25.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 380 0
29MAY25 26.00 P 0.15 0.15 0.15 0.20 -0.04 28 2 502 +2
29MAY25 27.00 P 0.00 0.00 0.00 0.35 -0.06 27 0 747 0
29MAY25 28.00 P 0.00 0.00 0.00 0.56 -0.11 27 0 1,916 0
29MAY25 29.00 P 0.00 0.00 0.00 0.87 -0.14 27 0 1,154 0
29MAY25 30.00 P 1.29 1.29 1.29 1.27 -0.18 27 2 221 -2
29MAY25 31.00 P 0.00 0.00 0.00 1.81 -0.20 27 0 174 0
29MAY25 32.00 P 0.00 0.00 0.00 2.41 -0.26 27 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 3.15 -0.31 28 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 3.89 -0.38 28 0 2 0
29MAY25 35.00 P 0.00 0.00 0.00 4.73 -0.42 28 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 5.63 -0.45 28 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 6.57 -0.48 27 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 7.55 -0.50 0 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 8.55 -0.50 0 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 9.55 -0.50 0 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 10.55 -0.50 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
27JUN25 22.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 23 0
27JUN25 23.00 P 0.13 0.13 0.13 0.14 -0.04 27 2 131 0
27JUN25 24.00 P 0.00 0.00 0.00 0.25 -0.07 27 0 68 0
27JUN25 25.00 P 0.00 0.00 0.00 0.43 -0.10 27 0 228 0
27JUN25 26.00 P 0.00 0.00 0.00 0.68 -0.14 26 0 231 0
27JUN25 27.00 P 0.00 0.00 0.00 1.01 -0.19 26 0 190 0
27JUN25 28.00 P 0.00 0.00 0.00 1.43 -0.23 26 0 215 0
27JUN25 29.00 P 2.01 2.01 2.01 1.94 -0.28 26 30 159 0
27JUN25 30.00 P 0.00 0.00 0.00 2.53 -0.32 26 0 357 0
27JUN25 31.00 P 0.00 0.00 0.00 3.20 -0.35 25 0 148 0
27JUN25 32.00 P 0.00 0.00 0.00 3.94 -0.38 24 0 67 0
27JUN25 33.00 P 0.00 0.00 0.00 4.73 -0.56 23 0 101 0
27JUN25 34.00 P 0.00 0.00 0.00 5.74 -0.44 27 0 64 0
27JUN25 35.00 P 0.00 0.00 0.00 6.63 -0.46 27 0 1 0
27JUN25 36.00 P 0.00 0.00 0.00 7.55 -0.47 27 0 30 0
27JUN25 37.00 P 0.00 0.00 0.00 8.50 -0.47 27 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 9.45 -0.49 27 0 2 0
27JUN25 39.00 P 0.00 0.00 0.00 10.42 -0.49 27 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 11.40 -0.49 28 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 12.37 -0.50 26 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 13.36 -0.49 28 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 14.34 -0.49 26 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 15.33 -0.49 29 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 16.31 -0.50 0 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 17.30 -0.49 28 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 18.29 -0.49 31 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 19.27 -0.50 0 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 20.26 -0.50 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 14 0
29SEP25 22.00 P 0.00 0.00 0.00 0.27 -0.04 28 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 0.42 -0.06 28 0 268 0
29SEP25 24.00 P 0.00 0.00 0.00 0.60 -0.09 28 0 34 0
29SEP25 25.00 P 0.00 0.00 0.00 0.85 -0.12 27 0 105 0
29SEP25 26.00 P 0.00 0.00 0.00 1.16 -0.15 27 0 22 0
29SEP25 27.00 P 0.00 0.00 0.00 1.59 -0.19 28 0 171 0
29SEP25 28.00 P 0.00 0.00 0.00 2.05 -0.22 28 0 240 0
29SEP25 29.00 P 0.00 0.00 0.00 2.58 -0.25 28 0 201 0
29SEP25 30.00 P 0.00 0.00 0.00 3.18 -0.17 28 0 146 0
29SEP25 31.00 P 0.00 0.00 0.00 3.72 -0.42 26 0 97 0
29SEP25 32.00 P 0.00 0.00 0.00 4.53 -0.35 28 0 169 0
29SEP25 33.00 P 0.00 0.00 0.00 5.30 -0.36 28 0 63 0
29SEP25 34.00 P 0.00 0.00 0.00 6.10 -0.38 28 0 351 0
29SEP25 35.00 P 0.00 0.00 0.00 6.93 -0.41 28 0 305 0
29SEP25 36.00 P 0.00 0.00 0.00 7.80 -0.42 28 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 8.70 -0.43 28 0 2 0
29SEP25 38.00 P 0.00 0.00 0.00 9.61 -0.45 28 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 10.54 -0.46 28 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 11.49 -0.46 28 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 12.44 -0.47 28 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 13.41 -0.47 28 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 14.38 -0.47 28 0 100 0
29SEP25 44.00 P 0.00 0.00 0.00 15.35 -0.48 28 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 16.33 -0.48 28 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 17.31 -0.48 28 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.14 -0.03 27 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 4 0
30DEC25 21.00 P 0.00 0.00 0.00 0.29 -0.04 27 0 8 0
30DEC25 22.00 P 0.00 0.00 0.00 0.43 -0.06 27 0 25 0
30DEC25 23.00 P 0.00 0.00 0.00 0.61 -0.09 27 0 36 0
30DEC25 24.00 P 0.00 0.00 0.00 0.83 -0.10 27 0 57 0
30DEC25 25.00 P 0.00 0.00 0.00 1.15 -0.12 27 0 22 0
30DEC25 26.00 P 0.00 0.00 0.00 1.46 -0.14 27 0 138 0
30DEC25 27.00 P 1.79 1.79 1.79 1.85 -0.24 27 1 12 0
30DEC25 28.00 P 0.00 0.00 0.00 2.37 -0.22 27 0 10 0
30DEC25 29.00 P 0.00 0.00 0.00 2.91 -0.23 27 0 94 0
30DEC25 30.00 P 0.00 0.00 0.00 3.49 -0.15 27 0 1,153 0
30DEC25 31.00 P 0.00 0.00 0.00 3.99 -0.43 26 0 64 0
30DEC25 32.00 P 0.00 0.00 0.00 4.81 -0.32 27 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 5.54 -0.35 27 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 6.31 -0.37 27 0 70 0
30DEC25 35.00 P 0.00 0.00 0.00 7.12 -0.39 27 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.96 -0.41 27 0 3 0
30DEC25 37.00 P 0.00 0.00 0.00 8.83 -0.42 27 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.72 -0.44 27 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.63 -0.45 27 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.55 -0.46 27 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.49 -0.47 27 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.44 -0.48 27 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.40 -0.48 27 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.37 -0.48 27 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.29 -0.04 27 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.42 -0.06 27 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.60 -0.06 27 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.82 -0.08 27 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 1.08 -0.11 27 0 1 0
30MAR26 25.00 P 0.00 0.00 0.00 1.39 -0.14 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.77 -0.14 27 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.19 -0.18 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.65 -0.22 27 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.19 -0.22 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.76 -0.26 27 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.39 -0.27 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.06 -0.31 27 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.77 -0.33 27 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.52 -0.35 27 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.30 -0.38 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.12 -0.39 27 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.97 -0.40 27 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.84 -0.42 27 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.73 -0.43 27 0 0 0
TOTAL PUT 969 32,654 -406
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$ 4.77
28MAR25 3.40 C 0.00 0.00 0.00 1.38 +0.08 56 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.28 +0.08 50 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.18 +0.08 45 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.08 +0.08 39 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.98 +0.08 34 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.88 +0.07 27 0 50 0
28MAR25 4.00 C 0.79 0.79 0.79 0.78 +0.07 0 5 6 +5
28MAR25 4.10 C 0.00 0.00 0.00 0.69 +0.07 38 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.60 +0.07 39 0 32 0
28MAR25 4.30 C 0.00 0.00 0.00 0.50 +0.05 33 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.43 +0.06 38 0 571 0
28MAR25 4.50 C 0.00 0.00 0.00 0.35 +0.05 37 0 323 0
28MAR25 4.60 C 0.00 0.00 0.00 0.28 +0.04 37 0 439 0
28MAR25 4.70 C 0.21 0.23 0.21 0.23 +0.04 39 288 937 +48
28MAR25 4.80 C 0.00 0.00 0.00 0.18 +0.03 39 0 1,505 0
28MAR25 4.90 C 0.10 0.13 0.10 0.14 +0.02 39 450 1,651 +250
28MAR25 5.00 C 0.09 0.10 0.09 0.11 +0.02 41 35 1,822 0
28MAR25 5.25 C 0.00 0.00 0.00 0.05 +0.01 40 0 924 0
28MAR25 5.50 C 0.00 0.00 0.00 0.02 0.00 40 0 2,027 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 1,952 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 50 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 70 0 874 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 632 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 531 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 689 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 168 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 517 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 107 0 627 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 111 0 89 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 115 0 9 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 120 0 195 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 131 0 139 0
29APR25 3.40 C 0.00 0.00 0.00 1.39 +0.08 0 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.29 +0.08 0 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.10 +0.08 36 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.00 +0.07 32 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.91 +0.07 35 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 0.82 +0.07 35 0 50 0
29APR25 4.10 C 0.00 0.00 0.00 0.73 +0.07 34 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.63 +0.04 30 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.55 +0.05 31 0 421 0
29APR25 4.40 C 0.00 0.00 0.00 0.49 +0.06 34 0 160 0
29APR25 4.50 C 0.00 0.00 0.00 0.42 +0.05 34 0 2 0
29APR25 4.60 C 0.29 0.29 0.29 0.36 +0.04 34 1 331 0
29APR25 4.70 C 0.00 0.00 0.00 0.30 +0.04 33 0 591 0
29APR25 4.80 C 0.25 0.25 0.22 0.25 +0.03 33 208 1,371 -204
29APR25 4.90 C 0.20 0.20 0.20 0.21 +0.03 34 30 1,258 +30
29APR25 5.00 C 0.15 0.17 0.15 0.18 +0.03 35 5 967 +4
29APR25 5.25 C 0.10 0.10 0.10 0.10 +0.01 34 200 1,074 +200
29APR25 5.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 649 0
29APR25 5.75 C 0.00 0.00 0.00 0.03 0.00 34 0 615 0
29APR25 6.00 C 0.00 0.00 0.00 0.02 0.00 37 0 855 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 315 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 246 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 255 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.22 +0.08 37 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.12 +0.07 33 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.03 +0.07 34 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.94 +0.07 34 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.86 +0.07 35 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.78 +0.07 35 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.70 +0.07 35 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.63 +0.08 35 0 30 0
29MAY25 4.40 C 0.00 0.00 0.00 0.54 +0.06 32 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.48 +0.06 33 0 200 0
29MAY25 4.60 C 0.00 0.00 0.00 0.42 +0.05 33 0 684 0
29MAY25 4.70 C 0.34 0.34 0.34 0.37 +0.05 34 150 585 +40
29MAY25 4.80 C 0.32 0.32 0.32 0.32 +0.04 34 100 78 -100
29MAY25 4.90 C 0.00 0.00 0.00 0.28 +0.03 34 0 860 0
29MAY25 5.00 C 0.00 0.00 0.00 0.24 +0.03 34 0 803 0
29MAY25 5.25 C 0.00 0.00 0.00 0.17 +0.03 35 0 1,167 0
29MAY25 5.50 C 0.11 0.11 0.11 0.11 +0.02 35 200 704 +200
29MAY25 5.75 C 0.00 0.00 0.00 0.07 +0.01 35 0 701 0
29MAY25 6.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 427 0
29MAY25 6.25 C 0.00 0.00 0.00 0.03 +0.01 36 0 240 0
29MAY25 6.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 90 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 1.41 +0.08 36 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.32 +0.08 38 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.22 +0.07 35 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.13 +0.07 35 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.04 +0.07 35 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.96 +0.07 36 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.87 +0.06 34 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 0.80 +0.07 36 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.72 +0.06 35 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.65 +0.06 35 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.58 +0.06 35 0 7 0
27JUN25 4.50 C 0.00 0.00 0.00 0.51 +0.05 34 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.45 +0.04 33 0 35 0
27JUN25 4.70 C 0.39 0.39 0.39 0.40 +0.04 34 155 564 +155
27JUN25 4.80 C 0.35 0.35 0.35 0.36 +0.04 35 675 908 +482
27JUN25 4.90 C 0.00 0.00 0.00 0.31 +0.03 34 0 52 0
27JUN25 5.00 C 0.26 0.26 0.26 0.28 +0.03 35 30 75 +28
27JUN25 5.25 C 0.18 0.18 0.18 0.21 +0.03 36 10 702 -10
27JUN25 5.50 C 0.14 0.15 0.14 0.15 +0.02 36 505 1,089 +505
27JUN25 5.75 C 0.00 0.00 0.00 0.10 +0.01 36 0 547 0
27JUN25 6.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 1,132 0
27JUN25 6.25 C 0.00 0.00 0.00 0.05 +0.01 37 0 174 0
27JUN25 6.50 C 0.00 0.00 0.00 0.03 0.00 36 0 3,155 0
27JUN25 6.75 C 0.00 0.00 0.00 0.02 0.00 36 0 485 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,367 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 240 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 422 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 190 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 330 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 48 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 54 0 6 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 410 0
29SEP25 3.40 C 0.00 0.00 0.00 1.44 +0.07 36 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.36 +0.08 37 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.27 +0.07 36 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.20 +0.08 37 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.12 +0.07 37 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.05 +0.07 37 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.97 +0.06 36 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.91 +0.07 37 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.84 +0.06 36 0 12 0
29SEP25 4.30 C 0.00 0.00 0.00 0.78 +0.08 36 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.70 +0.05 34 0 60 0
29SEP25 4.50 C 0.00 0.00 0.00 0.65 +0.05 35 0 81 0
29SEP25 4.60 C 0.00 0.00 0.00 0.60 +0.05 35 0 92 0
29SEP25 4.70 C 0.00 0.00 0.00 0.55 +0.04 35 0 30 0
29SEP25 4.80 C 0.00 0.00 0.00 0.51 +0.05 35 0 100 0
29SEP25 4.90 C 0.00 0.00 0.00 0.47 +0.05 35 0 20 0
29SEP25 5.00 C 0.00 0.00 0.00 0.43 +0.04 35 0 27 0
29SEP25 5.25 C 0.00 0.00 0.00 0.35 +0.04 36 0 286 0
29SEP25 5.50 C 0.00 0.00 0.00 0.28 +0.03 36 0 60 0
29SEP25 5.75 C 0.00 0.00 0.00 0.22 +0.02 36 0 153 0
29SEP25 6.00 C 0.00 0.00 0.00 0.18 +0.02 37 0 30 0
29SEP25 6.25 C 0.00 0.00 0.00 0.14 +0.01 37 0 252 0
29SEP25 6.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 8 0
29SEP25 6.75 C 0.00 0.00 0.00 0.09 +0.01 37 0 500 0
29SEP25 7.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 239 0
29SEP25 7.25 C 0.00 0.00 0.00 0.06 +0.01 38 0 20 0
29SEP25 7.50 C 0.00 0.00 0.00 0.04 0.00 37 0 158 0
29SEP25 7.75 C 0.00 0.00 0.00 0.03 0.00 37 0 205 0
29SEP25 8.00 C 0.00 0.00 0.00 0.02 0.00 36 0 83 0
29SEP25 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 84 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 85 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 57 0
29SEP25 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP25 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.50 +0.07 36 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.42 +0.07 35 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.35 +0.07 36 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.27 +0.06 35 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.20 +0.06 35 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.13 +0.06 35 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.07 +0.06 36 0 4 0
30DEC25 4.10 C 0.00 0.00 0.00 1.00 +0.05 35 0 5 0
30DEC25 4.20 C 0.00 0.00 0.00 0.94 +0.05 35 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.89 +0.08 36 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.80 +0.04 34 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.76 +0.05 34 0 38 0
30DEC25 4.60 C 0.00 0.00 0.00 0.71 +0.05 34 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.66 +0.04 34 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 0.62 +0.04 35 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.58 +0.04 35 0 20 0
30DEC25 5.00 C 0.00 0.00 0.00 0.54 +0.04 35 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.45 +0.03 35 0 400 0
30DEC25 5.50 C 0.00 0.00 0.00 0.38 +0.03 35 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.31 +0.02 35 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.26 +0.02 35 0 35 0
30DEC25 6.25 C 0.00 0.00 0.00 0.22 +0.02 36 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.18 +0.02 36 0 1 0
30DEC25 6.75 C 0.00 0.00 0.00 0.15 +0.02 36 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 55 0
30DEC25 7.25 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.35 +0.07 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.28 +0.06 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.22 +0.07 36 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.15 +0.06 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.09 +0.06 35 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.03 +0.06 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.98 +0.09 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.90 +0.06 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.85 +0.05 34 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.80 +0.05 34 0 0 0
30MAR26 4.70 C 0.68 0.68 0.68 0.75 +0.04 34 1 1 +1
30MAR26 4.80 C 0.00 0.00 0.00 0.71 +0.04 34 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.67 +0.04 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.63 +0.04 34 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.54 +0.04 34 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.47 +0.04 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.40 +0.03 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.34 +0.02 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.30 +0.03 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.22 +0.02 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
TOTAL CALL 3,048 51,597 +1,634
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 120 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 200 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 1,202 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 138 0
28MAR25 4.10 P 0.02 0.02 0.02 0.01 -0.01 38 10 503 0
28MAR25 4.20 P 0.00 0.00 0.00 0.02 -0.01 39 0 363 0
28MAR25 4.30 P 0.00 0.00 0.00 0.04 -0.01 42 0 1,437 0
28MAR25 4.40 P 0.05 0.06 0.05 0.05 -0.02 39 35 1,585 +20
28MAR25 4.50 P 0.07 0.07 0.07 0.07 -0.03 38 16 1,501 -6
28MAR25 4.60 P 0.00 0.00 0.00 0.11 -0.03 39 0 1,905 0
28MAR25 4.70 P 0.16 0.17 0.14 0.15 -0.04 39 180 1,564 +100
28MAR25 4.80 P 0.22 0.22 0.19 0.20 -0.05 39 150 1,079 +50
28MAR25 4.90 P 0.00 0.00 0.00 0.26 -0.06 40 0 589 0
28MAR25 5.00 P 0.00 0.00 0.00 0.33 -0.06 41 0 751 0
28MAR25 5.25 P 0.00 0.00 0.00 0.52 -0.08 40 0 721 0
28MAR25 5.50 P 0.00 0.00 0.00 0.74 -0.08 39 0 214 0
28MAR25 5.75 P 0.00 0.00 0.00 0.98 -0.08 0 0 1,435 0
28MAR25 6.00 P 0.00 0.00 0.00 1.23 -0.08 0 0 251 0
28MAR25 6.25 P 0.00 0.00 0.00 1.48 -0.08 0 0 278 0
28MAR25 6.50 P 0.00 0.00 0.00 1.73 -0.08 0 0 13 0
28MAR25 6.75 P 0.00 0.00 0.00 1.98 -0.08 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.23 -0.08 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.48 -0.08 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.73 -0.08 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.98 -0.08 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.23 -0.08 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 3.48 -0.08 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.73 -0.08 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.98 -0.08 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 4.23 -0.08 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 4.48 -0.08 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 4.73 -0.08 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.98 -0.08 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 5.23 -0.08 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 340 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 -0.01 34 0 490 0
29APR25 3.90 P 0.00 0.00 0.00 0.02 -0.01 36 0 72 0
29APR25 4.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 246 0
29APR25 4.10 P 0.00 0.00 0.00 0.04 -0.01 35 0 137 0
29APR25 4.20 P 0.00 0.00 0.00 0.05 -0.02 34 0 542 0
29APR25 4.30 P 0.00 0.00 0.00 0.07 -0.02 34 0 952 0
29APR25 4.40 P 0.10 0.10 0.10 0.10 -0.02 35 600 860 +200
29APR25 4.50 P 0.00 0.00 0.00 0.13 -0.02 34 0 955 0
29APR25 4.60 P 0.00 0.00 0.00 0.17 -0.03 35 0 1,694 0
29APR25 4.70 P 0.00 0.00 0.00 0.21 -0.04 34 0 1,568 0
29APR25 4.80 P 0.00 0.00 0.00 0.26 -0.05 34 0 339 0
29APR25 4.90 P 0.00 0.00 0.00 0.32 -0.05 35 0 610 0
29APR25 5.00 P 0.00 0.00 0.00 0.39 -0.05 36 0 1,447 0
29APR25 5.25 P 0.00 0.00 0.00 0.57 -0.07 36 0 503 0
29APR25 5.50 P 0.00 0.00 0.00 0.78 -0.08 38 0 10 0
29APR25 5.75 P 0.00 0.00 0.00 1.02 -0.05 43 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.48 -0.08 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.98 -0.08 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 2.23 -0.08 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.48 -0.08 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 -0.01 33 0 66 0
29MAY25 3.70 P 0.00 0.00 0.00 0.02 -0.01 35 0 99 0
29MAY25 3.80 P 0.00 0.00 0.00 0.03 -0.01 36 0 36 0
29MAY25 3.90 P 0.00 0.00 0.00 0.04 -0.01 35 0 87 0
29MAY25 4.00 P 0.00 0.00 0.00 0.06 0.00 36 0 395 0
29MAY25 4.10 P 0.00 0.00 0.00 0.07 -0.01 35 0 125 0
29MAY25 4.20 P 0.10 0.10 0.08 0.09 -0.02 35 1,000 483 -379
29MAY25 4.30 P 0.11 0.12 0.11 0.12 -0.01 35 100 345 +40
29MAY25 4.40 P 0.14 0.14 0.14 0.15 -0.02 35 200 1,048 +200
29MAY25 4.50 P 0.18 0.18 0.17 0.18 -0.03 34 330 969 +210
29MAY25 4.60 P 0.00 0.00 0.00 0.22 -0.03 34 0 1,442 0
29MAY25 4.70 P 0.27 0.27 0.26 0.26 -0.05 34 300 2,026 +300
29MAY25 4.80 P 0.00 0.00 0.00 0.33 -0.04 36 0 647 0
29MAY25 4.90 P 0.00 0.00 0.00 0.39 -0.04 36 0 5 0
29MAY25 5.00 P 0.00 0.00 0.00 0.45 -0.04 36 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.62 -0.04 37 0 100 0
29MAY25 5.50 P 0.00 0.00 0.00 0.80 -0.06 35 0 2 0
29MAY25 5.75 P 0.00 0.00 0.00 1.02 -0.06 36 0 11 0
29MAY25 6.00 P 0.00 0.00 0.00 1.24 -0.08 34 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.48 -0.08 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.98 -0.08 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 2.23 -0.08 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.48 -0.08 0 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.02 0.00 37 0 249 0
27JUN25 3.50 P 0.00 0.00 0.00 0.03 0.00 38 0 45 0
27JUN25 3.60 P 0.00 0.00 0.00 0.04 0.00 38 0 866 0
27JUN25 3.70 P 0.00 0.00 0.00 0.05 -0.01 37 0 30 0
27JUN25 3.80 P 0.00 0.00 0.00 0.06 -0.01 36 0 838 0
27JUN25 3.90 P 0.00 0.00 0.00 0.08 -0.01 37 0 411 0
27JUN25 4.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 618 0
27JUN25 4.10 P 0.00 0.00 0.00 0.12 -0.02 36 0 352 0
27JUN25 4.20 P 0.00 0.00 0.00 0.15 -0.02 36 0 599 0
27JUN25 4.30 P 0.00 0.00 0.00 0.18 -0.02 36 0 481 0
27JUN25 4.40 P 0.00 0.00 0.00 0.22 -0.02 36 0 222 0
27JUN25 4.50 P 0.00 0.00 0.00 0.26 -0.03 36 0 876 0
27JUN25 4.60 P 0.00 0.00 0.00 0.31 -0.03 36 0 120 0
27JUN25 4.70 P 0.00 0.00 0.00 0.36 -0.04 37 0 443 0
27JUN25 4.80 P 0.00 0.00 0.00 0.41 -0.05 36 0 595 0
27JUN25 4.90 P 0.00 0.00 0.00 0.47 -0.05 37 0 194 0
27JUN25 5.00 P 0.00 0.00 0.00 0.54 -0.04 37 0 78 0
27JUN25 5.25 P 0.80 0.80 0.80 0.71 -0.03 37 10 138 0
27JUN25 5.50 P 0.00 0.00 0.00 0.88 -0.06 36 0 210 0
27JUN25 5.75 P 0.00 0.00 0.00 1.08 -0.07 35 0 506 0
27JUN25 6.00 P 0.00 0.00 0.00 1.30 -0.07 35 0 377 0
27JUN25 6.25 P 0.00 0.00 0.00 1.53 -0.07 36 0 294 0
27JUN25 6.50 P 0.00 0.00 0.00 1.76 -0.08 34 0 542 0
27JUN25 6.75 P 0.00 0.00 0.00 2.00 -0.08 35 0 1,955 0
27JUN25 7.00 P 0.00 0.00 0.00 2.24 -0.08 33 0 10 0
27JUN25 7.25 P 0.00 0.00 0.00 2.49 -0.07 38 0 12 0
27JUN25 7.50 P 0.00 0.00 0.00 2.73 -0.08 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.98 -0.08 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.23 -0.08 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 3.48 -0.08 0 0 5 0
27JUN25 8.50 P 0.00 0.00 0.00 3.73 -0.08 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.98 -0.08 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 4.23 -0.08 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 4.48 -0.08 0 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.73 -0.08 0 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.98 -0.08 0 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 5.23 -0.08 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.06 -0.01 37 0 205 0
29SEP25 3.50 P 0.00 0.00 0.00 0.08 0.00 38 0 81 0
29SEP25 3.60 P 0.00 0.00 0.00 0.09 -0.01 37 0 538 0
29SEP25 3.70 P 0.00 0.00 0.00 0.11 -0.01 37 0 7 0
29SEP25 3.80 P 0.00 0.00 0.00 0.14 -0.01 37 0 25 0
29SEP25 3.90 P 0.00 0.00 0.00 0.16 -0.01 37 0 29 0
29SEP25 4.00 P 0.00 0.00 0.00 0.19 -0.02 37 0 885 0
29SEP25 4.10 P 0.23 0.23 0.23 0.22 -0.02 37 14 56 +14
29SEP25 4.20 P 0.00 0.00 0.00 0.26 -0.02 37 0 14 0
29SEP25 4.30 P 0.00 0.00 0.00 0.30 -0.02 37 0 179 0
29SEP25 4.40 P 0.00 0.00 0.00 0.34 -0.02 37 0 468 0
29SEP25 4.50 P 0.00 0.00 0.00 0.39 -0.02 38 0 172 0
29SEP25 4.60 P 0.00 0.00 0.00 0.44 -0.02 38 0 16 0
29SEP25 4.70 P 0.00 0.00 0.00 0.49 -0.03 38 0 34 0
29SEP25 4.80 P 0.00 0.00 0.00 0.55 -0.03 38 0 60 0
29SEP25 4.90 P 0.00 0.00 0.00 0.60 -0.04 38 0 100 0
29SEP25 5.00 P 0.00 0.00 0.00 0.66 -0.02 38 0 87 0
29SEP25 5.25 P 0.00 0.00 0.00 0.81 -0.04 37 0 18 0
29SEP25 5.50 P 1.06 1.06 1.06 0.98 -0.08 36 30 101 +30
29SEP25 5.75 P 0.00 0.00 0.00 1.18 -0.05 37 0 5 0
29SEP25 6.00 P 0.00 0.00 0.00 1.38 -0.06 37 0 771 0
29SEP25 6.25 P 0.00 0.00 0.00 1.59 -0.06 36 0 5 0
29SEP25 6.50 P 0.00 0.00 0.00 1.81 -0.07 36 0 20 0
29SEP25 6.75 P 0.00 0.00 0.00 2.04 -0.07 37 0 81 0
29SEP25 7.00 P 0.00 0.00 0.00 2.27 -0.07 36 0 30 0
29SEP25 7.25 P 0.00 0.00 0.00 2.51 -0.07 37 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.75 -0.07 37 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.99 -0.08 37 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.23 -0.08 0 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.48 -0.08 0 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.73 -0.08 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.98 -0.08 0 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 4.23 -0.08 0 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 4.48 -0.08 0 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 4.73 -0.08 0 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.98 -0.08 0 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 5.23 -0.08 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.09 -0.01 36 0 175 0
30DEC25 3.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 59 0
30DEC25 3.60 P 0.00 0.00 0.00 0.13 -0.01 36 0 17 0
30DEC25 3.70 P 0.00 0.00 0.00 0.16 -0.01 36 0 41 0
30DEC25 3.80 P 0.00 0.00 0.00 0.18 -0.02 36 0 14 0
30DEC25 3.90 P 0.00 0.00 0.00 0.21 -0.03 36 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.28 -0.03 36 0 167 0
30DEC25 4.20 P 0.00 0.00 0.00 0.32 -0.03 36 0 214 0
30DEC25 4.30 P 0.00 0.00 0.00 0.37 -0.02 37 0 576 0
30DEC25 4.40 P 0.00 0.00 0.00 0.41 -0.03 37 0 427 0
30DEC25 4.50 P 0.00 0.00 0.00 0.46 -0.03 37 0 160 0
30DEC25 4.60 P 0.00 0.00 0.00 0.51 -0.03 37 0 109 0
30DEC25 4.70 P 0.00 0.00 0.00 0.56 -0.04 37 0 102 0
30DEC25 4.80 P 0.00 0.00 0.00 0.62 -0.04 37 0 6 0
30DEC25 4.90 P 0.00 0.00 0.00 0.67 -0.04 37 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.73 -0.03 37 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.87 -0.05 35 0 27 0
30DEC25 5.50 P 0.00 0.00 0.00 1.05 -0.05 36 0 1 0
30DEC25 5.75 P 0.00 0.00 0.00 1.23 -0.06 36 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.43 -0.05 36 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.63 -0.07 35 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.85 -0.06 36 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 2.07 -0.07 36 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.29 -0.08 35 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.53 -0.07 36 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.76 -0.08 35 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.30 -0.02 36 0 5 0
30MAR26 4.10 P 0.00 0.00 0.00 0.34 -0.02 36 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.38 -0.02 36 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.42 -0.02 36 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.47 -0.02 36 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.52 -0.02 36 0 40 0
30MAR26 4.60 P 0.00 0.00 0.00 0.57 -0.02 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.62 -0.03 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.68 -0.03 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.73 -0.04 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.79 -0.02 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.93 -0.04 35 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.10 -0.04 35 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.28 -0.05 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.47 -0.05 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.67 -0.06 35 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.88 -0.06 35 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.09 -0.07 35 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.32 -0.06 36 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.54 -0.07 35 0 0 0
TOTAL PUT 2,975 52,006 +779
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$ 5.94
28MAR25 3.20 C 0.00 0.00 0.00 2.75 +0.12 97 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.65 +0.12 91 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.55 +0.12 85 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.45 +0.12 80 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.35 +0.12 74 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.25 +0.12 68 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.15 +0.12 61 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.05 +0.12 53 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.95 +0.12 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.85 +0.12 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.75 +0.12 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.65 +0.12 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.55 +0.12 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.45 +0.12 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.35 +0.12 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.25 +0.12 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.15 +0.12 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.05 +0.12 0 0 400 0
28MAR25 5.00 C 0.00 0.00 0.00 0.97 +0.11 45 0 170 0
28MAR25 5.25 C 0.00 0.00 0.00 0.72 +0.11 35 0 1,121 0
28MAR25 5.50 C 0.00 0.00 0.00 0.48 +0.10 28 0 624 0
28MAR25 5.75 C 0.25 0.25 0.25 0.28 +0.08 26 6 528 0
28MAR25 6.00 C 0.15 0.16 0.15 0.15 +0.07 28 513 563 +404
28MAR25 6.25 C 0.00 0.00 0.00 0.06 +0.03 27 0 180 0
28MAR25 6.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 373 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 95 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.77 +0.12 42 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.67 +0.12 39 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.57 +0.12 35 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.47 +0.12 32 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.37 +0.12 29 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.27 +0.12 26 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.17 +0.12 22 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.07 +0.11 19 0 0 0
29APR25 5.00 C 0.94 0.94 0.94 1.00 +0.12 34 25 510 0
29APR25 5.25 C 0.00 0.00 0.00 0.76 +0.11 28 0 514 0
29APR25 5.50 C 0.00 0.00 0.00 0.53 +0.09 24 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.36 +0.08 25 0 91 0
29APR25 6.00 C 0.00 0.00 0.00 0.23 +0.07 26 0 146 0
29APR25 6.25 C 0.00 0.00 0.00 0.14 +0.06 26 0 75 0
29APR25 6.50 C 0.00 0.00 0.00 0.07 +0.03 25 0 162 0
29APR25 6.75 C 0.00 0.00 0.00 0.04 +0.02 26 0 60 0
29APR25 7.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.68 +0.12 19 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.58 +0.12 0 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.48 +0.12 0 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.38 +0.11 0 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.29 +0.12 25 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.19 +0.11 23 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.10 +0.12 25 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.02 +0.10 28 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 0.80 +0.11 27 0 610 0
29MAY25 5.50 C 0.00 0.00 0.00 0.58 +0.09 24 0 920 0
29MAY25 5.75 C 0.00 0.00 0.00 0.41 +0.08 24 0 850 0
29MAY25 6.00 C 0.27 0.27 0.27 0.28 +0.06 24 5 535 +5
29MAY25 6.25 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.11 +0.03 24 0 4 0
29MAY25 6.75 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.02 0.00 25 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 27 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.58 +0.12 0 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.48 +0.12 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.38 +0.11 0 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.29 +0.12 38 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.19 +0.12 34 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.09 +0.12 30 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.99 +0.12 24 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.89 +0.12 0 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.79 +0.12 0 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.70 +0.12 29 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.60 +0.12 26 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.50 +0.12 24 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.40 +0.11 21 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.31 +0.11 25 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.22 +0.11 26 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.12 +0.10 23 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.05 +0.11 27 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.83 +0.11 25 0 20 0
27JUN25 5.50 C 0.00 0.00 0.00 0.62 +0.08 23 0 121 0
27JUN25 5.75 C 0.00 0.00 0.00 0.46 +0.07 24 0 20 0
27JUN25 6.00 C 0.00 0.00 0.00 0.33 +0.05 24 0 34 0
27JUN25 6.25 C 0.00 0.00 0.00 0.23 +0.04 24 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.16 +0.04 25 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 42 0
27JUN25 7.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 20 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.58 +0.12 0 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.49 +0.12 38 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.39 +0.12 34 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.29 +0.12 30 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.19 +0.12 0 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.09 +0.12 0 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.99 +0.12 0 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.90 +0.12 29 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.80 +0.12 27 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.70 +0.12 24 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.60 +0.11 21 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.51 +0.12 25 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.41 +0.11 23 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.32 +0.11 24 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.23 +0.11 24 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.14 +0.10 24 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.06 +0.10 25 0 20 0
29SEP25 5.25 C 0.00 0.00 0.00 0.86 +0.09 25 0 20 0
29SEP25 5.50 C 0.00 0.00 0.00 0.68 +0.07 24 0 84 0
29SEP25 5.75 C 0.00 0.00 0.00 0.53 +0.06 24 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.41 +0.05 25 0 100 0
29SEP25 6.25 C 0.00 0.00 0.00 0.31 +0.04 25 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.00 +0.12 28 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.90 +0.12 26 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.80 +0.11 23 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.71 +0.12 25 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.61 +0.11 23 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.52 +0.11 24 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.43 +0.10 24 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.35 +0.11 25 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.26 +0.10 24 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.18 +0.10 24 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.10 +0.09 24 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.92 +0.08 24 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.76 +0.07 24 0 0 0
30DEC25 5.75 C 0.56 0.56 0.56 0.63 +0.07 25 25 30 +25
30DEC25 6.00 C 0.00 0.00 0.00 0.51 +0.06 25 0 6 0
30DEC25 6.25 C 0.00 0.00 0.00 0.41 +0.05 25 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.33 +0.04 25 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.26 +0.03 25 0 45 0
30DEC25 7.00 C 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.64 +0.11 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.55 +0.10 24 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.47 +0.10 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.39 +0.09 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.32 +0.10 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.24 +0.09 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.17 +0.09 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.00 +0.07 24 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.85 +0.07 24 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.72 +0.06 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.61 +0.06 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.51 +0.06 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.42 +0.04 25 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.34 +0.03 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
TOTAL CALL 574 9,093 +434
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 121 0 180 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 116 0 360 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 105 0 180 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 95 0 58 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 140 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 147 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 118 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 160 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 40 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 -0.02 25 0 221 0
28MAR25 5.75 P 0.09 0.09 0.07 0.07 -0.04 25 185 735 +150
28MAR25 6.00 P 0.18 0.18 0.18 0.18 -0.07 25 12 412 0
28MAR25 6.25 P 0.38 0.38 0.38 0.36 -0.10 28 20 20 +20
28MAR25 6.50 P 0.00 0.00 0.00 0.58 -0.10 30 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.81 -0.12 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.06 -0.12 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.31 -0.12 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.56 -0.12 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.81 -0.12 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.06 -0.12 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 44 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 37 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 29 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 0.13 -0.04 24 0 15 0
29APR25 6.00 P 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.40 -0.09 24 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.61 -0.09 27 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.82 -0.11 25 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.06 -0.12 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.31 -0.12 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.56 -0.12 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.81 -0.12 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.06 -0.12 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 32 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 30 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 -0.01 23 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.04 -0.02 23 0 518 0
29MAY25 5.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 870 0
29MAY25 5.75 P 0.00 0.00 0.00 0.16 -0.05 23 0 850 0
29MAY25 6.00 P 0.00 0.00 0.00 0.27 -0.07 22 0 490 0
29MAY25 6.25 P 0.00 0.00 0.00 0.44 -0.08 24 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.63 -0.09 25 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.83 -0.11 23 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.06 -0.12 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.31 -0.12 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.56 -0.12 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.81 -0.12 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.06 -0.12 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 28 0 26 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 19 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
27JUN25 4.80 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.07 -0.03 25 0 2 0
27JUN25 5.50 P 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.22 -0.05 25 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.34 -0.07 25 0 90 0
27JUN25 6.25 P 0.00 0.00 0.00 0.49 -0.09 25 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.67 -0.10 26 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.85 -0.11 24 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.08 -0.11 25 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.31 -0.12 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.56 -0.12 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.81 -0.12 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.06 -0.12 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 33 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 0.01 -0.01 22 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 40 0
29SEP25 4.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29SEP25 5.00 P 0.12 0.12 0.12 0.11 -0.02 25 5 245 +5
29SEP25 5.25 P 0.00 0.00 0.00 0.17 -0.04 24 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.26 -0.05 25 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.37 -0.06 25 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.50 -0.07 25 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.66 -0.08 25 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.83 -0.09 25 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.02 -0.10 24 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.23 -0.10 25 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.44 -0.11 24 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.67 -0.11 25 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.90 -0.12 24 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.14 -0.11 25 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.05 -0.01 25 0 10 0
30DEC25 4.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.32 -0.05 25 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.43 -0.06 24 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.56 -0.07 24 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.72 -0.07 25 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.89 -0.08 25 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.07 -0.09 25 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.27 -0.10 25 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.48 -0.10 25 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.69 -0.11 24 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.92 -0.11 24 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.15 -0.12 24 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.27 -0.05 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.37 -0.05 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.48 -0.06 24 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.62 -0.06 25 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.76 -0.08 24 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.93 -0.08 25 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.11 -0.09 25 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.30 -0.10 25 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.50 -0.10 24 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.72 -0.10 25 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.94 -0.11 25 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.17 -0.11 25 0 0 0
TOTAL PUT 222 9,683 +175
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$ 6.00
28MAR25 3.00 C 0.00 0.00 0.00 3.01 +0.20 111 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 2.91 +0.20 105 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.81 +0.20 99 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.71 +0.20 93 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.61 +0.20 87 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.51 +0.20 81 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.41 +0.20 75 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.31 +0.20 69 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.21 +0.20 63 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.11 +0.20 55 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.01 +0.20 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.91 +0.20 0 0 7 0
28MAR25 4.20 C 0.00 0.00 0.00 1.81 +0.20 0 0 100 0
28MAR25 4.30 C 0.00 0.00 0.00 1.71 +0.20 0 0 100 0
28MAR25 4.40 C 0.00 0.00 0.00 1.61 +0.20 0 0 100 0
28MAR25 4.50 C 0.00 0.00 0.00 1.51 +0.20 0 0 31 0
28MAR25 4.60 C 0.00 0.00 0.00 1.41 +0.20 0 0 431 0
28MAR25 4.70 C 0.00 0.00 0.00 1.31 +0.19 0 0 130 0
28MAR25 4.80 C 0.00 0.00 0.00 1.22 +0.20 48 0 166 0
28MAR25 4.90 C 0.00 0.00 0.00 1.12 +0.20 44 0 115 0
28MAR25 5.00 C 0.00 0.00 0.00 1.02 +0.19 40 0 685 0
28MAR25 5.25 C 0.83 0.83 0.83 0.81 +0.22 49 30 389 +6
28MAR25 5.50 C 0.58 0.61 0.58 0.60 +0.19 46 41 453 -30
28MAR25 5.75 C 0.39 0.39 0.35 0.40 +0.13 41 52 334 -30
28MAR25 6.00 C 0.22 0.28 0.22 0.27 +0.10 43 23 418 -19
28MAR25 6.25 C 0.17 0.19 0.17 0.16 +0.07 42 36 801 +2
28MAR25 6.50 C 0.09 0.12 0.09 0.09 +0.04 42 55 657 -6
28MAR25 6.75 C 0.07 0.09 0.07 0.05 +0.02 42 210 407 +162
28MAR25 7.00 C 0.05 0.06 0.05 0.03 +0.02 44 15 270 +4
28MAR25 7.25 C 0.00 0.00 0.00 0.02 +0.01 47 0 52 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 367 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 139 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 2.22 +0.20 0 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 2.12 +0.20 0 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 2.02 +0.19 0 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.93 +0.20 46 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.83 +0.20 43 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.73 +0.20 40 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.63 +0.20 36 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.53 +0.19 33 0 134 0
29APR25 4.60 C 0.00 0.00 0.00 1.44 +0.20 39 0 132 0
29APR25 4.70 C 0.00 0.00 0.00 1.34 +0.19 36 0 110 0
29APR25 4.80 C 0.00 0.00 0.00 1.25 +0.19 38 0 80 0
29APR25 4.90 C 0.00 0.00 0.00 1.15 +0.18 35 0 83 0
29APR25 5.00 C 0.00 0.00 0.00 1.06 +0.20 35 0 113 0
29APR25 5.25 C 0.00 0.00 0.00 0.83 +0.16 32 0 145 0
29APR25 5.50 C 0.00 0.00 0.00 0.64 +0.15 33 0 113 0
29APR25 5.75 C 0.48 0.48 0.48 0.48 +0.12 35 40 384 +40
29APR25 6.00 C 0.34 0.35 0.31 0.37 +0.11 37 819 944 +800
29APR25 6.25 C 0.27 0.27 0.26 0.25 +0.08 36 220 469 +170
29APR25 6.50 C 0.00 0.00 0.00 0.17 +0.06 36 0 88 0
29APR25 6.75 C 0.15 0.15 0.15 0.12 +0.05 37 10 256 +10
29APR25 7.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 360 0
29APR25 7.25 C 0.00 0.00 0.00 0.05 +0.02 38 0 219 0
29APR25 7.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 145 0
29APR25 7.75 C 0.00 0.00 0.00 0.02 +0.01 38 0 187 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 2.14 +0.20 40 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 2.04 +0.20 36 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.94 +0.20 33 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.84 +0.19 28 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.75 +0.20 37 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.65 +0.19 34 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.55 +0.19 31 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.46 +0.19 34 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.37 +0.19 35 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.27 +0.18 32 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.19 +0.18 34 0 30 0
29MAY25 5.00 C 0.00 0.00 0.00 1.10 +0.20 34 0 4 0
29MAY25 5.25 C 0.00 0.00 0.00 0.89 +0.17 33 0 167 0
29MAY25 5.50 C 0.00 0.00 0.00 0.70 +0.14 32 0 382 0
29MAY25 5.75 C 0.00 0.00 0.00 0.54 +0.11 32 0 54 0
29MAY25 6.00 C 0.42 0.42 0.42 0.42 +0.09 34 2 367 0
29MAY25 6.25 C 0.00 0.00 0.00 0.32 +0.08 34 0 132 0
29MAY25 6.50 C 0.26 0.26 0.26 0.23 +0.06 34 30 283 -30
29MAY25 6.75 C 0.00 0.00 0.00 0.16 +0.04 34 0 60 0
29MAY25 7.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 340 0
29MAY25 7.25 C 0.00 0.00 0.00 0.08 +0.02 34 0 30 0
29MAY25 7.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 123 0
29MAY25 7.75 C 0.00 0.00 0.00 0.04 +0.01 35 0 298 0
29MAY25 8.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 22 0
29MAY25 8.25 C 0.00 0.00 0.00 0.02 +0.01 36 0 43 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.73 +0.20 0 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.63 +0.20 0 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.54 +0.20 48 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.44 +0.20 44 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.34 +0.20 41 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.24 +0.20 37 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.14 +0.20 33 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.04 +0.20 26 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 1.95 +0.20 38 0 140 0
27JUN25 4.20 C 0.00 0.00 0.00 1.85 +0.20 35 0 140 0
27JUN25 4.30 C 0.00 0.00 0.00 1.75 +0.19 33 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.66 +0.20 35 0 260 0
27JUN25 4.50 C 0.00 0.00 0.00 1.56 +0.19 33 0 290 0
27JUN25 4.60 C 0.00 0.00 0.00 1.47 +0.19 34 0 530 0
27JUN25 4.70 C 0.00 0.00 0.00 1.38 +0.19 34 0 537 0
27JUN25 4.80 C 0.00 0.00 0.00 1.29 +0.18 34 0 6 0
27JUN25 4.90 C 0.00 0.00 0.00 1.21 +0.18 35 0 10 0
27JUN25 5.00 C 0.00 0.00 0.00 1.12 +0.20 34 0 30 0
27JUN25 5.25 C 0.00 0.00 0.00 0.91 +0.16 32 0 30 0
27JUN25 5.50 C 0.00 0.00 0.00 0.73 +0.14 32 0 69 0
27JUN25 5.75 C 0.00 0.00 0.00 0.58 +0.12 33 0 355 0
27JUN25 6.00 C 0.00 0.00 0.00 0.48 +0.11 35 0 1,630 0
27JUN25 6.25 C 0.00 0.00 0.00 0.37 +0.09 35 0 65 0
27JUN25 6.50 C 0.29 0.29 0.29 0.28 +0.08 35 4 64 +4
27JUN25 6.75 C 0.00 0.00 0.00 0.21 +0.06 35 0 60 0
27JUN25 7.00 C 0.00 0.00 0.00 0.15 +0.04 34 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.11 +0.03 34 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.06 +0.02 35 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 4 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.64 +0.20 41 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.54 +0.20 38 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.44 +0.20 36 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.34 +0.19 33 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.25 +0.20 37 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.15 +0.19 35 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 2.06 +0.20 36 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.97 +0.20 36 0 500 0
29SEP25 4.20 C 0.00 0.00 0.00 1.87 +0.18 34 0 500 0
29SEP25 4.30 C 0.00 0.00 0.00 1.77 +0.21 32 0 1,000 0
29SEP25 4.40 C 0.00 0.00 0.00 1.67 +0.20 30 0 1,000 0
29SEP25 4.50 C 0.00 0.00 0.00 1.58 +0.19 30 0 900 0
29SEP25 4.60 C 0.00 0.00 0.00 1.49 +0.18 30 0 967 0
29SEP25 4.70 C 0.00 0.00 0.00 1.45 +0.17 35 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.37 +0.17 35 0 48 0
29SEP25 4.90 C 0.00 0.00 0.00 1.30 +0.17 35 0 1 0
29SEP25 5.00 C 0.00 0.00 0.00 1.23 +0.16 36 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.06 +0.15 35 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.91 +0.14 36 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.77 +0.14 35 0 60 0
29SEP25 6.00 C 0.00 0.00 0.00 0.65 +0.11 35 0 23 0
29SEP25 6.25 C 0.00 0.00 0.00 0.55 +0.10 36 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.46 +0.09 35 0 0 0
29SEP25 6.75 C 0.32 0.32 0.32 0.37 +0.08 35 4 34 +4
29SEP25 7.00 C 0.00 0.00 0.00 0.30 +0.06 34 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.25 +0.05 35 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.21 +0.05 35 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.17 +0.04 35 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.14 +0.04 35 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.45 +0.20 34 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.35 +0.19 31 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.26 +0.19 32 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.17 +0.19 32 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.08 +0.19 32 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.99 +0.18 32 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.91 +0.18 32 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.82 +0.17 31 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.74 +0.17 32 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.66 +0.17 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.59 +0.17 32 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.51 +0.16 32 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.44 +0.17 32 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.37 +0.16 32 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.30 +0.16 32 0 516 0
30DEC25 5.25 C 0.00 0.00 0.00 1.10 +0.14 30 0 877 0
30DEC25 5.50 C 0.00 0.00 0.00 0.96 +0.13 31 0 1,340 0
30DEC25 5.75 C 0.00 0.00 0.00 0.83 +0.12 31 0 1,810 0
30DEC25 6.00 C 0.00 0.00 0.00 0.71 +0.08 31 0 1,756 0
30DEC25 6.25 C 0.00 0.00 0.00 0.61 +0.09 31 0 870 0
30DEC25 6.50 C 0.00 0.00 0.00 0.52 +0.07 31 0 490 0
30DEC25 6.75 C 0.00 0.00 0.00 0.44 +0.07 31 0 550 0
30DEC25 7.00 C 0.00 0.00 0.00 0.37 +0.06 31 0 2 0
30DEC25 7.25 C 0.00 0.00 0.00 0.32 +0.06 32 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.28 +0.05 32 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.24 +0.05 33 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.20 +0.04 33 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.81 +0.16 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.73 +0.15 31 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.66 +0.15 31 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.59 +0.15 31 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.52 +0.14 31 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.45 +0.14 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.38 +0.13 31 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.22 +0.12 31 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.08 +0.11 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.95 +0.10 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.81 +0.07 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.70 +0.05 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.61 +0.05 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.53 +0.04 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.46 +0.04 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.40 +0.04 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.35 +0.04 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.27 +0.04 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
TOTAL CALL 1,591 30,284 +1,087
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 134 0 200 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 128 0 500 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 123 0 350 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 117 0 100 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 112 0 371 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 107 0 188 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 106 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 344 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 35 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 21 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 49 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 79 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 515 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 288 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 210 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 79 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 196 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 698 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 129 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 800 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 150 0
28MAR25 5.25 P 0.02 0.02 0.01 0.02 -0.02 38 15 137 -15
28MAR25 5.50 P 0.05 0.05 0.05 0.06 -0.05 40 42 1,920 -40
28MAR25 5.75 P 0.11 0.11 0.11 0.13 -0.08 40 17 1,900 -13
28MAR25 6.00 P 0.30 0.30 0.25 0.24 -0.12 41 160 369 -133
28MAR25 6.25 P 0.00 0.00 0.00 0.40 -0.14 43 0 164 0
28MAR25 6.50 P 0.00 0.00 0.00 0.59 -0.17 45 0 140 0
28MAR25 6.75 P 0.00 0.00 0.00 0.80 -0.16 46 0 130 0
28MAR25 7.00 P 0.00 0.00 0.00 1.01 -0.19 40 0 85 0
28MAR25 7.25 P 0.00 0.00 0.00 1.25 -0.20 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.50 -0.20 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.75 -0.20 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.00 -0.20 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.25 -0.20 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.50 -0.20 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.75 -0.20 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.00 -0.20 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.25 -0.20 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.50 -0.20 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.75 -0.20 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.00 -0.20 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.50 -0.20 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.00 -0.20 0 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 54 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 57 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 53 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 102 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 418 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 -0.01 32 0 102 0
29APR25 4.90 P 0.00 0.00 0.00 0.02 -0.01 35 0 40 0
29APR25 5.00 P 0.03 0.03 0.03 0.03 -0.02 35 70 217 0
29APR25 5.25 P 0.00 0.00 0.00 0.06 -0.04 34 0 219 0
29APR25 5.50 P 0.00 0.00 0.00 0.12 -0.05 35 0 118 0
29APR25 5.75 P 0.22 0.23 0.16 0.20 -0.09 35 1,033 1,078 +924
29APR25 6.00 P 0.00 0.00 0.00 0.31 -0.12 35 0 206 0
29APR25 6.25 P 0.00 0.00 0.00 0.46 -0.15 35 0 65 0
29APR25 6.50 P 0.00 0.00 0.00 0.65 -0.15 38 0 60 0
29APR25 6.75 P 0.00 0.00 0.00 0.85 -0.14 39 0 49 0
29APR25 7.00 P 0.00 0.00 0.00 1.04 -0.18 36 0 30 0
29APR25 7.25 P 0.00 0.00 0.00 1.27 -0.18 37 0 30 0
29APR25 7.50 P 0.00 0.00 0.00 1.51 -0.19 38 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.75 -0.20 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.00 -0.20 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.25 -0.20 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.50 -0.20 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.75 -0.20 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 3.00 -0.20 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.25 -0.20 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 3.50 -0.20 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 3.75 -0.20 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 4.00 -0.20 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 4.50 -0.20 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 5.00 -0.20 0 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 250 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 -0.01 30 0 135 0
29MAY25 4.70 P 0.00 0.00 0.00 0.02 -0.01 32 0 436 0
29MAY25 4.80 P 0.00 0.00 0.00 0.03 -0.01 33 0 92 0
29MAY25 4.90 P 0.00 0.00 0.00 0.04 -0.02 33 0 170 0
29MAY25 5.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 105 0
29MAY25 5.25 P 0.00 0.00 0.00 0.09 -0.05 32 0 345 0
29MAY25 5.50 P 0.14 0.14 0.14 0.16 -0.06 33 15 400 0
29MAY25 5.75 P 0.23 0.23 0.23 0.25 -0.09 33 13 543 +13
29MAY25 6.00 P 0.39 0.39 0.39 0.36 -0.12 33 17 104 0
29MAY25 6.25 P 0.00 0.00 0.00 0.52 -0.13 34 0 663 0
29MAY25 6.50 P 0.68 0.68 0.68 0.69 -0.15 35 10 87 +10
29MAY25 6.75 P 0.00 0.00 0.00 0.88 -0.14 36 0 30 0
29MAY25 7.00 P 0.00 0.00 0.00 1.06 -0.17 33 0 27 0
29MAY25 7.25 P 0.00 0.00 0.00 1.28 -0.18 33 0 34 0
29MAY25 7.50 P 0.00 0.00 0.00 1.51 -0.19 33 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.75 -0.20 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.00 -0.20 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.25 -0.20 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.50 -0.20 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.75 -0.20 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 3.00 -0.20 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.25 -0.20 0 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 3.50 -0.20 0 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 3.75 -0.20 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 4.00 -0.20 0 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 4.50 -0.20 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 5.00 -0.20 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 50 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 41 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 231 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 198 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 205 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 185 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 -0.01 31 0 7 0
27JUN25 4.40 P 0.00 0.00 0.00 0.02 -0.01 33 0 270 0
27JUN25 4.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 306 0
27JUN25 4.60 P 0.00 0.00 0.00 0.04 -0.01 34 0 695 0
27JUN25 4.70 P 0.00 0.00 0.00 0.05 -0.02 34 0 810 0
27JUN25 4.80 P 0.00 0.00 0.00 0.06 -0.03 33 0 352 0
27JUN25 4.90 P 0.00 0.00 0.00 0.08 -0.03 34 0 65 0
27JUN25 5.00 P 0.00 0.00 0.00 0.10 -0.03 34 0 55 0
27JUN25 5.25 P 0.00 0.00 0.00 0.16 -0.04 34 0 289 0
27JUN25 5.50 P 0.00 0.00 0.00 0.24 -0.06 34 0 329 0
27JUN25 5.75 P 0.00 0.00 0.00 0.34 -0.10 34 0 94 0
27JUN25 6.00 P 0.00 0.00 0.00 0.46 -0.13 33 0 197 0
27JUN25 6.25 P 0.00 0.00 0.00 0.62 -0.14 34 0 37 0
27JUN25 6.50 P 0.00 0.00 0.00 0.80 -0.14 35 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.00 -0.11 37 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.17 -0.15 35 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.38 -0.16 35 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.59 -0.18 34 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.82 -0.18 34 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.05 -0.19 34 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.29 -0.19 34 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.53 -0.19 34 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.77 -0.20 33 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.02 -0.19 37 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.26 -0.20 34 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.51 -0.19 37 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.75 -0.20 0 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.00 -0.20 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.50 -0.20 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.00 -0.20 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 -0.02 31 0 30 0
29SEP25 3.90 P 0.00 0.00 0.00 0.02 -0.02 33 0 16 0
29SEP25 4.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 66 0
29SEP25 4.10 P 0.00 0.00 0.00 0.04 -0.02 34 0 574 0
29SEP25 4.20 P 0.00 0.00 0.00 0.05 -0.02 34 0 505 0
29SEP25 4.30 P 0.00 0.00 0.00 0.06 -0.02 34 0 1,000 0
29SEP25 4.40 P 0.00 0.00 0.00 0.08 -0.02 35 0 1,300 0
29SEP25 4.50 P 0.00 0.00 0.00 0.09 -0.03 34 0 915 0
29SEP25 4.60 P 0.00 0.00 0.00 0.11 -0.03 35 0 1,010 0
29SEP25 4.70 P 0.00 0.00 0.00 0.13 -0.03 35 0 100 0
29SEP25 4.80 P 0.12 0.12 0.12 0.16 -0.03 35 5 115 +5
29SEP25 4.90 P 0.00 0.00 0.00 0.18 -0.05 35 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.21 -0.04 35 0 70 0
29SEP25 5.25 P 0.00 0.00 0.00 0.28 -0.06 35 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.39 -0.06 35 0 25 0
29SEP25 5.75 P 0.00 0.00 0.00 0.50 -0.09 35 0 90 0
29SEP25 6.00 P 0.00 0.00 0.00 0.65 -0.07 37 0 40 0
29SEP25 6.25 P 0.00 0.00 0.00 0.77 -0.10 35 0 30 0
29SEP25 6.50 P 0.00 0.00 0.00 0.93 -0.12 35 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.10 -0.13 35 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.29 -0.13 35 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.48 -0.15 35 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.69 -0.15 36 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.90 -0.16 35 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.12 -0.17 35 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.34 -0.18 35 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.57 -0.18 35 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.80 -0.19 34 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.04 -0.19 35 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.28 -0.19 35 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.52 -0.19 35 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.76 -0.20 34 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.01 -0.19 36 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 4.50 -0.20 0 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.00 -0.20 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.03 -0.01 32 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.04 -0.01 32 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.06 -0.02 32 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.07 -0.02 32 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.09 -0.02 32 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.10 -0.03 32 0 100 0
30DEC25 4.50 P 0.00 0.00 0.00 0.12 -0.03 32 0 50 0
30DEC25 4.60 P 0.00 0.00 0.00 0.14 -0.03 32 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.16 -0.04 32 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.22 -0.04 33 0 40 0
30DEC25 5.00 P 0.00 0.00 0.00 0.25 -0.04 33 0 446 0
30DEC25 5.25 P 0.00 0.00 0.00 0.33 -0.05 33 0 861 0
30DEC25 5.50 P 0.00 0.00 0.00 0.43 -0.08 33 0 1,580 0
30DEC25 5.75 P 0.00 0.00 0.00 0.55 -0.08 33 0 2,010 0
30DEC25 6.00 P 0.73 0.73 0.73 0.68 -0.10 33 200 1,980 0
30DEC25 6.25 P 0.00 0.00 0.00 0.83 -0.11 33 0 990 0
30DEC25 6.50 P 0.00 0.00 0.00 0.99 -0.12 33 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 1.16 -0.13 34 0 540 0
30DEC25 7.00 P 0.00 0.00 0.00 1.31 -0.14 32 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.50 -0.15 32 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.70 -0.16 32 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.91 -0.16 32 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.13 -0.17 32 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.35 -0.18 32 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.58 -0.18 32 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.81 -0.18 32 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.04 -0.19 31 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.28 -0.19 32 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.52 -0.20 31 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.76 -0.20 31 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.01 -0.19 33 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.50 -0.20 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.00 -0.20 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.13 -0.04 31 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 -0.05 31 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.17 -0.05 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.20 -0.05 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 -0.05 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 -0.05 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 -0.06 31 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.38 -0.07 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.48 -0.08 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.60 -0.08 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.73 -0.09 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.85 -0.13 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.00 -0.14 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.17 -0.15 31 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.35 -0.15 31 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.53 -0.17 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.73 -0.17 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.94 -0.17 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.15 -0.18 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.37 -0.18 31 0 0 0
TOTAL PUT 1,597 36,508 +751
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$ 22.75
28MAR25 8.25 C 0.00 0.00 0.00 14.52 +0.55 0 0 2 0
28MAR25 8.50 C 0.00 0.00 0.00 14.27 +0.55 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 14.02 +0.55 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 13.77 +0.55 0 0 3 0
28MAR25 9.25 C 0.00 0.00 0.00 13.52 +0.55 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 13.27 +0.54 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 13.02 +0.54 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 12.78 +0.55 121 0 15 0
28MAR25 10.50 C 0.00 0.00 0.00 12.28 +0.55 111 0 83 0
28MAR25 11.00 C 0.00 0.00 0.00 11.78 +0.55 100 0 43 0
28MAR25 11.50 C 0.00 0.00 0.00 11.28 +0.55 88 0 62 0
28MAR25 12.00 C 0.00 0.00 0.00 10.78 +0.55 0 0 57 0
28MAR25 12.50 C 0.00 0.00 0.00 10.28 +0.55 0 0 13 0
28MAR25 13.00 C 0.00 0.00 0.00 9.78 +0.55 0 0 62 0
28MAR25 13.50 C 0.00 0.00 0.00 9.28 +0.54 0 0 1 0
28MAR25 14.00 C 0.00 0.00 0.00 8.79 +0.55 74 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 8.29 +0.55 67 0 16 0
28MAR25 15.00 C 0.00 0.00 0.00 7.79 +0.55 59 0 42 0
28MAR25 15.50 C 0.00 0.00 0.00 7.29 +0.55 51 0 7 0
28MAR25 16.00 C 0.00 0.00 0.00 6.79 +0.54 0 0 7 0
28MAR25 16.50 C 0.00 0.00 0.00 6.30 +0.54 54 0 3 0
28MAR25 17.00 C 0.00 0.00 0.00 5.80 +0.53 49 0 42 0
28MAR25 17.50 C 0.00 0.00 0.00 5.31 +0.52 50 0 19 0
28MAR25 18.00 C 0.00 0.00 0.00 4.83 +0.50 51 0 10 0
28MAR25 18.50 C 0.00 0.00 0.00 4.36 +0.49 52 0 11 0
28MAR25 19.00 C 3.65 3.65 3.65 3.90 +0.50 52 2 54 -2
28MAR25 19.50 C 0.00 0.00 0.00 3.35 +0.37 39 0 59 0
28MAR25 20.00 C 2.95 2.95 2.95 2.94 +0.36 44 2 73 -2
28MAR25 21.00 C 2.01 2.22 2.01 2.19 +0.28 48 8 149 -4
28MAR25 22.00 C 1.44 1.47 1.44 1.56 +0.18 49 3 119 -1
28MAR25 23.00 C 0.95 1.14 0.95 1.07 +0.12 50 151 703 +31
28MAR25 24.00 C 0.72 0.82 0.63 0.73 +0.11 52 133 2,033 +58
28MAR25 25.00 C 0.58 0.61 0.44 0.45 +0.07 52 214 2,232 -66
28MAR25 26.00 C 0.40 0.45 0.40 0.27 +0.04 52 388 665 -93
28MAR25 27.00 C 0.00 0.00 0.00 0.15 +0.02 52 0 487 0
28MAR25 28.00 C 0.25 0.25 0.17 0.09 +0.01 53 66 1,599 +8
28MAR25 29.00 C 0.18 0.18 0.18 0.05 +0.01 53 1 712 -1
28MAR25 30.00 C 0.00 0.00 0.00 0.03 0.00 54 0 1,550 0
28MAR25 31.00 C 0.07 0.07 0.07 0.02 0.00 56 112 153 +41
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 13 0
28MAR25 34.00 C 0.03 0.03 0.03 0.01 0.00 64 90 841 +72
28MAR25 35.00 C 0.05 0.05 0.03 0.01 0.00 68 62 123 +30
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 547 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 195 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 288 0
29APR25 14.50 C 0.00 0.00 0.00 8.35 +0.55 50 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 7.86 +0.54 50 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 7.37 +0.54 49 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 6.89 +0.53 49 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.41 +0.52 48 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.95 +0.52 49 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 5.49 +0.50 48 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 5.05 +0.49 49 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.62 +0.47 49 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 4.21 +0.46 49 0 25 0
29APR25 19.50 C 0.00 0.00 0.00 3.70 +0.38 43 0 708 0
29APR25 20.00 C 0.00 0.00 0.00 3.34 +0.38 45 0 285 0
29APR25 21.00 C 0.00 0.00 0.00 2.68 +0.27 46 0 109 0
29APR25 22.00 C 2.08 2.08 2.00 2.11 +0.24 47 8 158 +2
29APR25 23.00 C 1.47 1.64 1.47 1.64 +0.18 48 75 189 +55
29APR25 24.00 C 1.20 1.30 1.20 1.32 +0.23 50 27 260 +13
29APR25 25.00 C 0.87 0.87 0.87 0.98 +0.18 50 2 463 -2
29APR25 26.00 C 0.78 0.78 0.78 0.72 +0.14 49 17 458 0
29APR25 27.00 C 0.64 0.75 0.64 0.52 +0.11 49 75 609 +67
29APR25 28.00 C 0.64 0.64 0.59 0.37 +0.08 49 50 305 +30
29APR25 29.00 C 0.52 0.52 0.52 0.26 +0.06 49 40 113 +10
29APR25 30.00 C 0.36 0.36 0.36 0.18 +0.04 49 3 207 0
29APR25 31.00 C 0.00 0.00 0.00 0.13 +0.04 50 0 8 0
29APR25 32.00 C 0.26 0.32 0.26 0.09 +0.02 50 31 55 +31
29APR25 33.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 204 0
29MAY25 15.50 C 0.00 0.00 0.00 7.47 +0.52 47 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 7.01 +0.52 47 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.55 +0.50 47 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.11 +0.49 47 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.68 +0.48 47 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.26 +0.46 47 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.86 +0.45 47 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 4.47 +0.42 47 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.98 +0.36 43 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 3.64 +0.35 44 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 3.02 +0.26 45 0 250 0
29MAY25 22.00 C 0.00 0.00 0.00 2.48 +0.19 45 0 1,177 0
29MAY25 23.00 C 2.11 2.11 2.11 2.02 +0.16 46 5 940 0
29MAY25 24.00 C 0.00 0.00 0.00 1.68 +0.20 48 0 23 0
29MAY25 25.00 C 1.39 1.40 1.39 1.35 +0.19 48 7 62 +7
29MAY25 26.00 C 0.00 0.00 0.00 1.06 +0.15 48 0 161 0
29MAY25 27.00 C 1.00 1.00 1.00 0.83 +0.13 48 14 482 0
29MAY25 28.00 C 0.00 0.00 0.00 0.64 +0.10 48 0 144 0
29MAY25 29.00 C 0.00 0.00 0.00 0.49 +0.08 48 0 31 0
29MAY25 30.00 C 0.69 0.69 0.69 0.37 +0.06 48 20 245 +20
29MAY25 31.00 C 0.58 0.58 0.58 0.28 +0.05 47 20 28 +20
29MAY25 32.00 C 0.00 0.00 0.00 0.21 +0.04 47 0 15 0
29MAY25 33.00 C 0.00 0.00 0.00 0.16 +0.03 48 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 14.60 +0.55 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 14.36 +0.55 64 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 14.11 +0.55 55 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 13.86 +0.55 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 13.62 +0.55 60 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 13.37 +0.55 53 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 13.12 +0.55 0 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 12.88 +0.55 56 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 12.38 +0.55 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 11.89 +0.55 47 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 11.40 +0.55 48 0 310 0
27JUN25 12.00 C 0.00 0.00 0.00 10.91 +0.55 47 0 324 0
27JUN25 12.50 C 0.00 0.00 0.00 10.42 +0.54 46 0 42 0
27JUN25 13.00 C 0.00 0.00 0.00 9.93 +0.54 45 0 13 0
27JUN25 13.50 C 0.00 0.00 0.00 9.45 +0.53 46 0 16 0
27JUN25 14.00 C 0.00 0.00 0.00 8.97 +0.53 46 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 8.50 +0.52 46 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 8.04 +0.52 47 0 28 0
27JUN25 15.50 C 0.00 0.00 0.00 7.58 +0.51 46 0 14 0
27JUN25 16.00 C 0.00 0.00 0.00 7.13 +0.50 46 0 10 0
27JUN25 16.50 C 0.00 0.00 0.00 6.70 +0.50 47 0 26 0
27JUN25 17.00 C 0.00 0.00 0.00 6.27 +0.48 46 0 33 0
27JUN25 17.50 C 0.00 0.00 0.00 5.86 +0.47 46 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 5.46 +0.45 46 0 5 0
27JUN25 18.50 C 0.00 0.00 0.00 5.08 +0.44 46 0 15 0
27JUN25 19.00 C 0.00 0.00 0.00 4.71 +0.42 46 0 30 0
27JUN25 19.50 C 0.00 0.00 0.00 4.23 +0.36 43 0 15 0
27JUN25 20.00 C 0.00 0.00 0.00 3.90 +0.36 43 0 6 0
27JUN25 21.00 C 0.00 0.00 0.00 3.31 +0.26 44 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 2.78 +0.20 45 0 670 0
27JUN25 23.00 C 0.00 0.00 0.00 2.33 +0.16 45 0 703 0
27JUN25 24.00 C 0.00 0.00 0.00 1.98 +0.19 46 0 44 0
27JUN25 25.00 C 0.00 0.00 0.00 1.67 +0.21 47 0 75 0
27JUN25 26.00 C 0.00 0.00 0.00 1.36 +0.18 47 0 39 0
27JUN25 27.00 C 0.00 0.00 0.00 1.10 +0.15 47 0 27 0
27JUN25 28.00 C 0.00 0.00 0.00 0.89 +0.13 47 0 61 0
27JUN25 29.00 C 0.99 0.99 0.99 0.71 +0.10 47 5 79 +5
27JUN25 30.00 C 0.00 0.00 0.00 0.57 +0.10 47 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 0.44 +0.07 46 0 41 0
27JUN25 32.00 C 0.00 0.00 0.00 0.35 +0.06 46 0 15 0
27JUN25 33.00 C 0.00 0.00 0.00 0.28 +0.05 47 0 31 0
27JUN25 34.00 C 0.00 0.00 0.00 0.22 +0.04 46 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.17 +0.03 46 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.13 +0.02 46 0 15 0
27JUN25 37.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 45 0
27JUN25 39.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 60 0
27JUN25 40.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 380 0
29SEP25 8.50 C 0.00 0.00 0.00 14.36 +0.55 37 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 14.11 +0.55 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 13.87 +0.55 53 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 13.62 +0.55 43 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 13.37 +0.54 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 13.13 +0.55 49 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 12.88 +0.55 41 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 12.39 +0.55 45 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 11.90 +0.54 45 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 11.41 +0.54 44 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 10.93 +0.54 45 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 10.45 +0.54 45 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 9.98 +0.54 46 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 9.51 +0.53 45 0 14 0
29SEP25 14.00 C 0.00 0.00 0.00 9.05 +0.52 45 0 10 0
29SEP25 14.50 C 0.00 0.00 0.00 8.60 +0.51 45 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 8.16 +0.50 45 0 17 0
29SEP25 15.50 C 0.00 0.00 0.00 7.74 +0.50 45 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 7.32 +0.48 45 0 1 0
29SEP25 16.50 C 0.00 0.00 0.00 6.92 +0.47 45 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 6.53 +0.45 45 0 25 0
29SEP25 17.50 C 0.00 0.00 0.00 6.16 +0.45 45 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.80 +0.43 45 0 53 0
29SEP25 18.50 C 0.00 0.00 0.00 5.46 +0.42 45 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 5.13 +0.41 45 0 10 0
29SEP25 19.50 C 0.00 0.00 0.00 4.81 +0.38 45 0 8 0
29SEP25 20.00 C 0.00 0.00 0.00 4.52 +0.37 45 0 109 0
29SEP25 21.00 C 0.00 0.00 0.00 3.96 +0.33 45 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 3.46 +0.25 45 0 7 0
29SEP25 23.00 C 0.00 0.00 0.00 3.03 +0.29 45 0 1 0
29SEP25 24.00 C 0.00 0.00 0.00 2.62 +0.25 45 0 28 0
29SEP25 25.00 C 0.00 0.00 0.00 2.28 +0.24 45 0 14 0
29SEP25 26.00 C 0.00 0.00 0.00 2.03 +0.21 46 0 113 0
29SEP25 27.00 C 0.00 0.00 0.00 1.70 +0.19 45 0 61 0
29SEP25 28.00 C 0.00 0.00 0.00 1.46 +0.15 45 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 1.26 +0.15 45 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 1.08 +0.12 45 0 56 0
29SEP25 31.00 C 0.00 0.00 0.00 0.93 +0.12 45 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.79 +0.09 45 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.68 +0.09 45 0 25 0
29SEP25 34.00 C 0.00 0.00 0.00 0.58 +0.07 45 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.50 +0.07 45 0 32 0
29SEP25 36.00 C 0.00 0.00 0.00 0.42 +0.05 45 0 93 0
29SEP25 37.00 C 0.00 0.00 0.00 0.36 +0.05 45 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.31 +0.05 45 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.26 +0.03 45 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.22 +0.03 45 0 22 0
30DEC25 14.50 C 0.00 0.00 0.00 8.82 +0.50 45 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.42 +0.48 45 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.04 +0.49 45 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.66 +0.47 45 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.30 +0.45 45 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.95 +0.45 45 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.61 +0.43 45 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.30 +0.43 45 0 1 0
30DEC25 18.50 C 0.00 0.00 0.00 5.98 +0.42 45 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.67 +0.38 45 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 5.40 +0.39 45 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.12 +0.38 45 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 4.61 +0.35 45 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.13 +0.33 45 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 3.69 +0.29 45 0 49 0
30DEC25 24.00 C 0.00 0.00 0.00 3.31 +0.28 45 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 2.97 +0.27 45 0 70 0
30DEC25 26.00 C 0.00 0.00 0.00 2.72 +0.25 46 0 26 0
30DEC25 27.00 C 0.00 0.00 0.00 2.36 +0.22 45 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 2.10 +0.21 45 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 1.87 +0.18 45 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 1.67 +0.18 45 0 5 0
30DEC25 31.00 C 0.00 0.00 0.00 1.47 +0.14 45 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 1.32 +0.14 45 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.17 +0.14 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.72 +0.45 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.39 +0.43 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.09 +0.44 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.78 +0.43 45 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.47 +0.39 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.20 +0.39 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.93 +0.39 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.67 +0.39 45 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 5.18 +0.36 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.72 +0.35 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.30 +0.31 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.92 +0.32 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.56 +0.27 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.25 +0.28 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.93 +0.23 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.76 +0.30 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.44 +0.23 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.21 +0.19 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.02 +0.19 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.82 +0.17 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 1.65 +0.14 45 0 0 0
TOTAL CALL 1,631 24,945 +329
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 147 0 14 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 139 0 14 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 196 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 217 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 139 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 45 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 75 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 23 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 26 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 172 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 50 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 80 0
28MAR25 17.50 P 0.00 0.00 0.00 0.02 -0.02 52 0 194 0
28MAR25 18.00 P 0.03 0.03 0.03 0.03 -0.04 50 2 86 -1
28MAR25 18.50 P 0.00 0.00 0.00 0.06 -0.06 51 0 81 0
28MAR25 19.00 P 0.00 0.00 0.00 0.09 -0.09 50 0 163 0
28MAR25 19.50 P 0.13 0.14 0.13 0.15 -0.11 51 45 375 -13
28MAR25 20.00 P 0.24 0.24 0.21 0.22 -0.14 51 16 497 -1
28MAR25 21.00 P 0.46 0.51 0.40 0.44 -0.21 51 89 544 0
28MAR25 22.00 P 0.90 0.98 0.75 0.79 -0.30 51 62 439 +36
28MAR25 23.00 P 1.42 1.42 1.29 1.32 -0.40 53 4 212 +1
28MAR25 24.00 P 2.10 2.10 2.10 1.96 -0.45 54 1 168 +1
28MAR25 25.00 P 2.83 2.83 2.83 2.72 -0.49 56 1 178 0
28MAR25 26.00 P 0.00 0.00 0.00 3.46 -0.51 51 0 52 0
28MAR25 27.00 P 0.00 0.00 0.00 4.35 -0.53 51 0 45 0
28MAR25 28.00 P 0.00 0.00 0.00 5.29 -0.54 51 0 45 0
28MAR25 29.00 P 0.00 0.00 0.00 6.26 -0.55 51 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.25 -0.55 0 0 6 0
28MAR25 31.00 P 0.00 0.00 0.00 8.25 -0.55 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.25 -0.55 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.25 -0.55 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.25 -0.55 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.25 -0.55 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.25 -0.55 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 14.25 -0.55 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 15.25 -0.55 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 16.25 -0.55 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 17.25 -0.55 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 -0.01 50 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 10 0
29APR25 16.50 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 62 0
29APR25 17.50 P 0.00 0.00 0.00 0.13 -0.05 48 0 103 0
29APR25 18.00 P 0.00 0.00 0.00 0.19 -0.05 49 0 17 0
29APR25 18.50 P 0.00 0.00 0.00 0.26 -0.07 49 0 150 0
29APR25 19.00 P 0.00 0.00 0.00 0.34 -0.08 48 0 76 0
29APR25 19.50 P 0.35 0.35 0.35 0.44 -0.11 48 38 134 +38
29APR25 20.00 P 0.00 0.00 0.00 0.56 -0.13 48 0 333 0
29APR25 21.00 P 0.80 0.80 0.80 0.86 -0.18 48 25 96 +5
29APR25 22.00 P 1.27 1.30 1.27 1.26 -0.26 48 45 97 +30
29APR25 23.00 P 1.85 1.85 1.85 1.85 -0.30 50 15 120 +14
29APR25 24.00 P 0.00 0.00 0.00 2.47 -0.34 51 0 54 0
29APR25 25.00 P 0.00 0.00 0.00 3.17 -0.38 52 0 1 0
29APR25 26.00 P 0.00 0.00 0.00 3.83 -0.41 49 0 8 0
29APR25 27.00 P 0.00 0.00 0.00 4.64 -0.44 49 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.49 -0.48 49 0 1 0
29APR25 29.00 P 0.00 0.00 0.00 6.40 -0.49 49 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.33 -0.51 49 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.28 -0.53 48 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.26 -0.54 49 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 10.25 -0.55 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.08 -0.02 48 0 4 0
29MAY25 16.00 P 0.00 0.00 0.00 0.11 -0.03 47 0 9 0
29MAY25 16.50 P 0.00 0.00 0.00 0.15 -0.05 47 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.20 -0.05 47 0 5 0
29MAY25 17.50 P 0.00 0.00 0.00 0.26 -0.07 47 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.33 -0.09 47 0 32 0
29MAY25 18.50 P 0.00 0.00 0.00 0.43 -0.10 47 0 51 0
29MAY25 19.00 P 0.00 0.00 0.00 0.53 -0.12 47 0 24 0
29MAY25 19.50 P 0.57 0.57 0.57 0.66 -0.14 46 15 52 +15
29MAY25 20.00 P 0.00 0.00 0.00 0.80 -0.16 46 0 67 0
29MAY25 21.00 P 1.10 1.10 1.10 1.15 -0.19 46 2 330 0
29MAY25 22.00 P 1.63 1.63 1.63 1.58 -0.24 46 1 986 -1
29MAY25 23.00 P 0.00 0.00 0.00 2.17 -0.26 48 0 749 0
29MAY25 24.00 P 0.00 0.00 0.00 2.79 -0.32 49 0 25 0
29MAY25 25.00 P 0.00 0.00 0.00 3.46 -0.39 50 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.08 -0.41 47 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.86 -0.43 47 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.68 -0.45 47 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.54 -0.48 47 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.44 -0.50 47 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.36 -0.52 47 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.31 -0.52 47 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 10.27 -0.54 47 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 68 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 59 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 0.01 -0.01 44 0 6 0
27JUN25 13.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 17 0
27JUN25 13.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 5 0
27JUN25 14.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 34 0
27JUN25 14.50 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 2 0
27JUN25 15.50 P 0.00 0.00 0.00 0.14 -0.03 46 0 21 0
27JUN25 16.00 P 0.00 0.00 0.00 0.19 -0.04 47 0 17 0
27JUN25 16.50 P 0.00 0.00 0.00 0.24 -0.06 46 0 28 0
27JUN25 17.00 P 0.00 0.00 0.00 0.31 -0.07 46 0 57 0
27JUN25 17.50 P 0.00 0.00 0.00 0.38 -0.08 46 0 68 0
27JUN25 18.00 P 0.37 0.37 0.37 0.48 -0.09 46 100 126 +86
27JUN25 18.50 P 0.00 0.00 0.00 0.58 -0.12 46 0 25 0
27JUN25 19.00 P 0.00 0.00 0.00 0.71 -0.12 46 0 52 0
27JUN25 19.50 P 0.00 0.00 0.00 0.84 -0.15 46 0 31 0
27JUN25 20.00 P 0.00 0.00 0.00 1.01 -0.15 46 0 39 0
27JUN25 21.00 P 0.00 0.00 0.00 1.37 -0.19 45 0 8 0
27JUN25 22.00 P 0.00 0.00 0.00 1.85 -0.22 46 0 790 0
27JUN25 23.00 P 0.00 0.00 0.00 2.43 -0.25 47 0 902 0
27JUN25 24.00 P 0.00 0.00 0.00 3.04 -0.31 48 0 37 0
27JUN25 25.00 P 0.00 0.00 0.00 3.71 -0.36 48 0 6 0
27JUN25 26.00 P 0.00 0.00 0.00 4.31 -0.37 46 0 12 0
27JUN25 27.00 P 0.00 0.00 0.00 5.06 -0.41 46 0 26 0
27JUN25 28.00 P 0.00 0.00 0.00 5.85 -0.44 46 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.69 -0.45 46 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 7.56 -0.47 46 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.45 -0.50 46 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.38 -0.51 46 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.32 -0.52 46 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.28 -0.54 46 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.26 -0.54 46 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 13.25 -0.55 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 14.25 -0.55 0 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 15.25 -0.55 0 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 16.25 -0.55 0 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 17.25 -0.55 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 48 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 0.01 -0.01 44 0 2 0
29SEP25 10.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 4 0
29SEP25 11.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 2 0
29SEP25 11.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 2 0
29SEP25 12.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 1 0
29SEP25 12.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 3 0
29SEP25 13.50 P 0.00 0.00 0.00 0.16 -0.03 45 0 2 0
29SEP25 14.00 P 0.00 0.00 0.00 0.21 -0.04 45 0 34 0
29SEP25 14.50 P 0.00 0.00 0.00 0.27 -0.04 45 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.34 -0.05 45 0 16 0
29SEP25 15.50 P 0.00 0.00 0.00 0.41 -0.07 45 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.50 -0.08 45 0 9 0
29SEP25 16.50 P 0.00 0.00 0.00 0.61 -0.08 45 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.72 -0.11 45 0 1 0
29SEP25 17.50 P 0.00 0.00 0.00 0.85 -0.08 45 0 21 0
29SEP25 18.00 P 0.00 0.00 0.00 0.96 -0.13 45 0 47 0
29SEP25 18.50 P 0.00 0.00 0.00 1.12 -0.14 45 0 15 0
29SEP25 19.00 P 0.00 0.00 0.00 1.28 -0.15 44 0 35 0
29SEP25 19.50 P 0.00 0.00 0.00 1.45 -0.23 44 0 35 0
29SEP25 20.00 P 0.00 0.00 0.00 1.71 -0.18 45 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 2.14 -0.22 45 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 2.64 -0.18 45 0 151 0
29SEP25 23.00 P 0.00 0.00 0.00 3.18 -0.28 45 0 122 0
29SEP25 24.00 P 0.00 0.00 0.00 3.78 -0.31 45 0 115 0
29SEP25 25.00 P 0.00 0.00 0.00 4.43 -0.31 45 0 1 0
29SEP25 26.00 P 0.00 0.00 0.00 5.11 -0.35 45 0 4 0
29SEP25 27.00 P 0.00 0.00 0.00 5.83 -0.37 45 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.59 -0.40 45 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.38 -0.41 45 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.20 -0.43 45 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.04 -0.44 45 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 9.90 -0.46 45 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 10.78 -0.46 45 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.67 -0.49 45 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 12.58 -0.49 45 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.50 -0.50 45 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 14.44 -0.50 45 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 15.38 -0.51 45 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 16.33 -0.52 45 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 17.29 -0.53 45 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.48 -0.05 45 0 21 0
30DEC25 15.00 P 0.00 0.00 0.00 0.57 -0.07 45 0 7 0
30DEC25 15.50 P 0.00 0.00 0.00 0.68 -0.07 45 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.78 -0.10 45 0 17 0
30DEC25 16.50 P 0.00 0.00 0.00 0.92 -0.10 45 0 2 0
30DEC25 17.00 P 0.00 0.00 0.00 1.06 -0.10 45 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 1.20 -0.13 45 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.38 -0.13 45 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.55 -0.13 45 0 2 0
30DEC25 19.00 P 0.00 0.00 0.00 1.74 -0.10 45 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.89 -0.22 44 0 70 0
30DEC25 20.00 P 0.00 0.00 0.00 2.16 -0.17 45 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.62 -0.21 45 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.13 -0.22 45 0 4 0
30DEC25 23.00 P 0.00 0.00 0.00 3.70 -0.24 45 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 4.28 -0.27 45 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.92 -0.29 45 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.58 -0.32 45 0 1 0
30DEC25 27.00 P 0.00 0.00 0.00 6.29 -0.34 45 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.03 -0.34 45 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 7.79 -0.38 45 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.58 -0.39 45 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.38 -0.42 45 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.23 -0.42 45 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.08 -0.43 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.20 -0.09 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.35 -0.12 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.53 -0.12 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.70 -0.13 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.89 -0.15 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.10 -0.15 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.31 -0.16 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.53 -0.17 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.02 -0.19 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.53 -0.22 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.09 -0.25 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.69 -0.25 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.32 -0.28 45 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.99 -0.29 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.66 -0.33 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.40 -0.34 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.14 -0.35 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.91 -0.38 45 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.71 -0.38 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.52 -0.40 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.35 -0.42 45 0 0 0
TOTAL PUT 461 11,246 +210
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$ 4.25
28MAR25 1.45 C 0.00 0.00 0.00 2.80 +0.10 0 0 0 0
28MAR25 1.50 C 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
28MAR25 1.55 C 0.00 0.00 0.00 2.70 +0.10 0 0 0 0
28MAR25 1.60 C 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
28MAR25 1.65 C 0.00 0.00 0.00 2.60 +0.10 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 2.55 +0.10 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 2.45 +0.10 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.35 +0.09 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.30 +0.09 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.26 +0.10 137 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.16 +0.10 128 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 2.06 +0.10 119 0 10 0
28MAR25 2.30 C 0.00 0.00 0.00 1.96 +0.10 111 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.86 +0.10 103 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.76 +0.10 96 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.66 +0.10 88 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.56 +0.10 81 0 60 0
28MAR25 2.80 C 0.00 0.00 0.00 1.46 +0.10 75 0 49 0
28MAR25 2.90 C 0.00 0.00 0.00 1.36 +0.10 68 0 33 0
28MAR25 3.00 C 0.00 0.00 0.00 1.27 +0.10 81 0 134 0
28MAR25 3.10 C 0.00 0.00 0.00 1.17 +0.10 74 0 155 0
28MAR25 3.20 C 0.00 0.00 0.00 1.07 +0.09 67 0 23 0
28MAR25 3.30 C 0.00 0.00 0.00 0.97 +0.08 61 0 106 0
28MAR25 3.40 C 0.00 0.00 0.00 0.89 +0.09 70 0 60 0
28MAR25 3.50 C 0.00 0.00 0.00 0.78 +0.06 56 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 0.70 +0.06 60 0 32 0
28MAR25 3.70 C 0.00 0.00 0.00 0.62 +0.06 61 0 111 0
28MAR25 3.80 C 0.50 0.50 0.50 0.56 +0.08 67 5 372 0
28MAR25 3.90 C 0.00 0.00 0.00 0.48 +0.06 64 0 24 0
28MAR25 4.00 C 0.00 0.00 0.00 0.42 +0.06 65 0 31 0
28MAR25 4.10 C 0.00 0.00 0.00 0.36 +0.04 65 0 38 0
28MAR25 4.20 C 0.28 0.28 0.28 0.31 +0.04 66 4 157 -2
28MAR25 4.30 C 0.27 0.30 0.27 0.27 +0.04 67 6 41 +1
28MAR25 4.40 C 0.00 0.00 0.00 0.24 +0.04 70 0 38 0
28MAR25 4.50 C 0.00 0.00 0.00 0.20 +0.03 69 0 159 0
28MAR25 4.60 C 0.00 0.00 0.00 0.17 +0.03 70 0 779 0
28MAR25 4.70 C 0.15 0.15 0.15 0.14 +0.02 69 10 213 +10
28MAR25 4.80 C 0.12 0.15 0.12 0.12 +0.02 70 14 125 +8
28MAR25 4.90 C 0.00 0.00 0.00 0.10 +0.02 70 0 121 0
28MAR25 5.00 C 0.00 0.00 0.00 0.08 +0.02 70 0 165 0
28MAR25 5.25 C 0.00 0.00 0.00 0.04 0.00 66 0 104 0
28MAR25 5.50 C 0.00 0.00 0.00 0.03 +0.01 71 0 180 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 147 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 200 0
29APR25 2.10 C 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 2.06 +0.10 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 1.97 +0.10 76 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 1.87 +0.10 70 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.77 +0.10 65 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.67 +0.10 59 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.58 +0.10 67 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.48 +0.10 62 0 1 0
29APR25 2.90 C 0.00 0.00 0.00 1.38 +0.10 57 0 29 0
29APR25 3.00 C 0.00 0.00 0.00 1.30 +0.10 64 0 13 0
29APR25 3.10 C 0.00 0.00 0.00 1.21 +0.09 64 0 16 0
29APR25 3.20 C 0.00 0.00 0.00 1.12 +0.09 62 0 55 0
29APR25 3.30 C 0.00 0.00 0.00 1.04 +0.09 63 0 22 0
29APR25 3.40 C 0.00 0.00 0.00 0.96 +0.09 63 0 7 0
29APR25 3.50 C 0.00 0.00 0.00 0.88 +0.08 63 0 5 0
29APR25 3.60 C 0.00 0.00 0.00 0.81 +0.08 63 0 3 0
29APR25 3.70 C 0.00 0.00 0.00 0.74 +0.08 63 0 66 0
29APR25 3.80 C 0.00 0.00 0.00 0.67 +0.09 62 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.59 +0.06 59 0 2 0
29APR25 4.00 C 0.00 0.00 0.00 0.53 +0.06 59 0 6 0
29APR25 4.10 C 0.00 0.00 0.00 0.48 +0.05 60 0 50 0
29APR25 4.20 C 0.00 0.00 0.00 0.44 +0.05 61 0 35 0
29APR25 4.30 C 0.00 0.00 0.00 0.40 +0.05 62 0 107 0
29APR25 4.40 C 0.39 0.39 0.39 0.37 +0.05 64 1 90 0
29APR25 4.50 C 0.00 0.00 0.00 0.33 +0.05 64 0 19 0
29APR25 4.60 C 0.00 0.00 0.00 0.29 +0.04 63 0 5 0
29APR25 4.70 C 0.26 0.26 0.26 0.26 +0.04 63 3 3 +3
29APR25 4.80 C 0.00 0.00 0.00 0.23 +0.03 63 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.21 +0.04 64 0 137 0
29APR25 5.00 C 0.00 0.00 0.00 0.18 +0.03 63 0 150 0
29APR25 5.25 C 0.00 0.00 0.00 0.13 +0.02 63 0 5 0
29APR25 5.50 C 0.00 0.00 0.00 0.09 +0.02 62 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.07 +0.02 64 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.05 +0.01 64 0 37 0
29APR25 6.25 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 2.17 +0.10 51 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 2.07 +0.09 0 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.98 +0.10 65 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 1.88 +0.10 60 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 1.79 +0.10 64 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 1.69 +0.09 59 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 1.60 +0.09 61 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.51 +0.09 61 0 13 0
29MAY25 2.90 C 0.00 0.00 0.00 1.42 +0.09 60 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.34 +0.09 62 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.26 +0.09 63 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.18 +0.09 63 0 30 0
29MAY25 3.30 C 0.00 0.00 0.00 1.10 +0.08 62 0 283 0
29MAY25 3.40 C 0.00 0.00 0.00 1.02 +0.08 61 0 292 0
29MAY25 3.50 C 0.00 0.00 0.00 0.95 +0.07 61 0 285 0
29MAY25 3.60 C 0.00 0.00 0.00 0.88 +0.07 61 0 285 0
29MAY25 3.70 C 0.00 0.00 0.00 0.82 +0.07 62 0 171 0
29MAY25 3.80 C 0.00 0.00 0.00 0.76 +0.09 62 0 300 0
29MAY25 3.90 C 0.00 0.00 0.00 0.68 +0.06 59 0 505 0
29MAY25 4.00 C 0.00 0.00 0.00 0.63 +0.06 60 0 329 0
29MAY25 4.10 C 0.00 0.00 0.00 0.58 +0.05 60 0 90 0
29MAY25 4.20 C 0.00 0.00 0.00 0.54 +0.05 61 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.50 +0.05 61 0 31 0
29MAY25 4.40 C 0.00 0.00 0.00 0.46 +0.04 62 0 8 0
29MAY25 4.50 C 0.00 0.00 0.00 0.43 +0.04 63 0 250 0
29MAY25 4.60 C 0.00 0.00 0.00 0.40 +0.05 63 0 15 0
29MAY25 4.70 C 0.00 0.00 0.00 0.36 +0.04 63 0 35 0
29MAY25 4.80 C 0.00 0.00 0.00 0.33 +0.04 63 0 6 0
29MAY25 4.90 C 0.00 0.00 0.00 0.30 +0.04 63 0 165 0
29MAY25 5.00 C 0.00 0.00 0.00 0.27 +0.04 62 0 1 0
29MAY25 5.25 C 0.00 0.00 0.00 0.21 +0.03 62 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.16 +0.02 61 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 0.13 +0.02 62 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.10 +0.01 62 0 5 0
29MAY25 6.25 C 0.00 0.00 0.00 0.08 +0.01 62 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 2.82 +0.10 82 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 2.77 +0.10 77 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 2.72 +0.10 72 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 2.67 +0.10 66 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 2.62 +0.10 58 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 2.57 +0.10 0 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 2.52 +0.10 0 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.47 +0.10 0 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.42 +0.09 0 0 30 0
27JUN25 1.90 C 0.00 0.00 0.00 2.38 +0.10 71 0 564 0
27JUN25 1.95 C 0.00 0.00 0.00 2.33 +0.10 68 0 60 0
27JUN25 2.00 C 0.00 0.00 0.00 2.28 +0.10 65 0 15 0
27JUN25 2.10 C 0.00 0.00 0.00 2.18 +0.10 60 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 2.09 +0.10 66 0 30 0
27JUN25 2.30 C 0.00 0.00 0.00 1.99 +0.09 61 0 2 0
27JUN25 2.40 C 0.00 0.00 0.00 1.90 +0.10 63 0 30 0
27JUN25 2.50 C 0.00 0.00 0.00 1.81 +0.10 64 0 103 0
27JUN25 2.60 C 0.00 0.00 0.00 1.72 +0.10 63 0 30 0
27JUN25 2.70 C 0.00 0.00 0.00 1.63 +0.09 62 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.54 +0.09 61 0 30 0
27JUN25 2.90 C 0.00 0.00 0.00 1.46 +0.09 62 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.38 +0.09 63 0 3 0
27JUN25 3.10 C 0.00 0.00 0.00 1.30 +0.08 62 0 51 0
27JUN25 3.20 C 0.00 0.00 0.00 1.22 +0.08 61 0 38 0
27JUN25 3.30 C 0.00 0.00 0.00 1.15 +0.08 62 0 159 0
27JUN25 3.40 C 0.00 0.00 0.00 1.08 +0.07 62 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 1.02 +0.08 63 0 50 0
27JUN25 3.60 C 0.00 0.00 0.00 0.95 +0.07 62 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.89 +0.07 62 0 30 0
27JUN25 3.80 C 0.00 0.00 0.00 0.83 +0.09 62 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.75 +0.06 59 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.70 +0.05 59 0 40 0
27JUN25 4.10 C 0.00 0.00 0.00 0.66 +0.06 60 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.61 +0.05 60 0 15 0
27JUN25 4.30 C 0.00 0.00 0.00 0.57 +0.05 61 0 16 0
27JUN25 4.40 C 0.00 0.00 0.00 0.53 +0.04 61 0 10 0
27JUN25 4.50 C 0.00 0.00 0.00 0.49 +0.03 61 0 20 0
27JUN25 4.60 C 0.00 0.00 0.00 0.46 +0.03 61 0 5 0
27JUN25 4.70 C 0.00 0.00 0.00 0.43 +0.03 62 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.41 +0.04 63 0 5 0
27JUN25 4.90 C 0.00 0.00 0.00 0.38 +0.04 63 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.35 +0.04 63 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.28 +0.02 62 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.23 +0.02 62 0 37 0
27JUN25 5.75 C 0.00 0.00 0.00 0.19 +0.02 62 0 30 0
27JUN25 6.00 C 0.00 0.00 0.00 0.15 +0.01 62 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.13 +0.02 63 0 6 0
27JUN25 6.50 C 0.00 0.00 0.00 0.10 +0.01 62 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 2.82 +0.10 65 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 2.77 +0.10 61 0 0 0
29SEP25 1.55 C 0.00 0.00 0.00 2.72 +0.10 57 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 2.67 +0.10 53 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 2.62 +0.09 48 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 2.58 +0.10 64 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 2.53 +0.10 62 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 2.48 +0.09 59 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 2.44 +0.10 65 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 2.39 +0.10 62 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 2.34 +0.09 60 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.30 +0.10 63 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.21 +0.10 63 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 2.12 +0.09 62 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 2.03 +0.09 61 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.95 +0.09 62 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.87 +0.09 62 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.79 +0.09 62 0 30 0
29SEP25 2.70 C 0.00 0.00 0.00 1.71 +0.09 62 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.63 +0.08 61 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.56 +0.08 62 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.49 +0.08 61 0 50 0
29SEP25 3.10 C 0.00 0.00 0.00 1.42 +0.08 61 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.36 +0.08 62 0 60 0
29SEP25 3.30 C 0.00 0.00 0.00 1.29 +0.07 61 0 30 0
29SEP25 3.40 C 0.00 0.00 0.00 1.23 +0.07 61 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.17 +0.06 61 0 10 0
29SEP25 3.60 C 0.00 0.00 0.00 1.12 +0.07 61 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.07 +0.07 62 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.01 +0.06 61 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.96 +0.05 61 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.92 +0.06 62 0 5 0
29SEP25 4.10 C 0.00 0.00 0.00 0.87 +0.05 61 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.83 +0.05 62 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.79 +0.05 62 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.75 +0.05 61 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.71 +0.05 61 0 15 0
29SEP25 4.60 C 0.00 0.00 0.00 0.67 +0.04 61 0 7 0
29SEP25 4.70 C 0.00 0.00 0.00 0.64 +0.04 61 0 15 0
29SEP25 4.80 C 0.00 0.00 0.00 0.61 +0.04 61 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.58 +0.06 61 0 2 0
29SEP25 5.00 C 0.00 0.00 0.00 0.53 +0.02 60 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.48 +0.03 61 0 15 0
29SEP25 5.50 C 0.00 0.00 0.00 0.42 +0.03 61 0 100 0
29SEP25 5.75 C 0.00 0.00 0.00 0.37 +0.02 61 0 15 0
29SEP25 6.00 C 0.00 0.00 0.00 0.33 +0.03 62 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.29 +0.02 62 0 116 0
29SEP25 6.50 C 0.00 0.00 0.00 0.25 +0.02 61 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.25 +0.09 59 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.17 +0.09 59 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 2.09 +0.09 59 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.01 +0.09 59 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.93 +0.08 59 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.86 +0.09 59 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.79 +0.09 59 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.72 +0.09 59 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.65 +0.08 59 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.59 +0.09 60 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.52 +0.08 59 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.46 +0.08 59 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.40 +0.07 59 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.35 +0.08 60 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.29 +0.07 59 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.24 +0.07 59 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 1.19 +0.07 59 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.14 +0.07 59 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 1.10 +0.07 60 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.05 +0.07 59 0 8 0
30DEC25 4.10 C 0.00 0.00 0.00 1.01 +0.07 59 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.96 +0.06 59 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.92 +0.05 59 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 0.89 +0.06 59 0 5 0
30DEC25 4.50 C 0.00 0.00 0.00 0.85 +0.06 59 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 0.81 +0.05 59 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.78 +0.05 59 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.75 +0.05 59 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.72 +0.05 59 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.69 +0.05 59 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.62 +0.05 59 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.56 +0.04 59 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 0.50 +0.04 59 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.45 +0.03 59 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.41 +0.04 59 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.36 +0.02 59 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.57 - 59 0 0 -
30MAR26 3.30 C 0.00 0.00 0.00 1.51 +0.07 59 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.46 +0.07 59 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.41 +0.07 59 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.36 +0.07 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.31 +0.07 59 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.27 +0.07 59 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.23 +0.07 59 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.18 +0.06 59 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.14 +0.07 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.10 +0.06 59 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.06 +0.06 59 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.03 +0.06 59 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.99 +0.06 59 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.96 +0.06 59 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.92 +0.06 59 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.89 +0.06 59 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.86 +0.05 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.83 +0.05 59 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.76 +0.05 59 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.70 +0.05 59 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.64 +0.04 59 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.59 +0.05 59 0 0 0
TOTAL CALL 43 9,737 +20
28MAR25 1.45 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAR25 1.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAR25 1.55 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAR25 1.60 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 152 0 2 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 127 0 10 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 35 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 104 0 60 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 97 0 61 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 110 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 40 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 16 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 497 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 -0.01 65 0 57 0
28MAR25 3.30 P 0.00 0.00 0.00 0.02 -0.01 68 0 40 0
28MAR25 3.40 P 0.00 0.00 0.00 0.03 -0.01 69 0 38 0
28MAR25 3.50 P 0.00 0.00 0.00 0.04 -0.01 67 0 107 0
28MAR25 3.60 P 0.04 0.04 0.04 0.05 -0.02 65 30 97 +17
28MAR25 3.70 P 0.00 0.00 0.00 0.07 -0.03 65 0 28 0
28MAR25 3.80 P 0.00 0.00 0.00 0.10 -0.03 67 0 57 0
28MAR25 3.90 P 0.13 0.13 0.13 0.13 -0.04 66 6 45 0
28MAR25 4.00 P 0.00 0.00 0.00 0.17 -0.04 68 0 143 0
28MAR25 4.10 P 0.00 0.00 0.00 0.21 -0.06 67 0 105 0
28MAR25 4.20 P 0.00 0.00 0.00 0.26 -0.06 68 0 49 0
28MAR25 4.30 P 0.00 0.00 0.00 0.32 -0.06 69 0 46 0
28MAR25 4.40 P 0.00 0.00 0.00 0.38 -0.07 70 0 56 0
28MAR25 4.50 P 0.47 0.47 0.47 0.45 -0.05 72 2 77 -2
28MAR25 4.60 P 0.00 0.00 0.00 0.50 -0.08 67 0 11 0
28MAR25 4.70 P 0.00 0.00 0.00 0.58 -0.07 69 0 39 0
28MAR25 4.80 P 0.00 0.00 0.00 0.65 -0.08 67 0 4 0
28MAR25 4.90 P 0.00 0.00 0.00 0.73 -0.09 67 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.82 -0.08 70 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.04 -0.09 70 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.27 -0.09 70 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.51 -0.09 71 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.75 -0.10 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.00 -0.10 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.25 -0.10 0 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
29APR25 2.90 P 0.00 0.00 0.00 0.02 0.00 62 0 109 0
29APR25 3.00 P 0.00 0.00 0.00 0.03 0.00 63 0 50 0
29APR25 3.10 P 0.00 0.00 0.00 0.04 -0.01 63 0 10 0
29APR25 3.20 P 0.00 0.00 0.00 0.05 -0.01 62 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.07 -0.01 63 0 3 0
29APR25 3.40 P 0.00 0.00 0.00 0.09 -0.01 63 0 1 0
29APR25 3.50 P 0.08 0.08 0.08 0.10 -0.02 60 30 123 +30
29APR25 3.60 P 0.10 0.10 0.10 0.13 -0.02 61 30 126 +20
29APR25 3.70 P 0.00 0.00 0.00 0.16 -0.02 61 0 86 0
29APR25 3.80 P 0.00 0.00 0.00 0.19 -0.03 61 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.23 -0.03 61 0 20 0
29APR25 4.00 P 0.00 0.00 0.00 0.27 -0.04 61 0 29 0
29APR25 4.10 P 0.00 0.00 0.00 0.32 -0.04 62 0 6 0
29APR25 4.20 P 0.00 0.00 0.00 0.37 -0.05 62 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.43 -0.06 63 0 2 0
29APR25 4.40 P 0.00 0.00 0.00 0.50 -0.05 64 0 6 0
29APR25 4.50 P 0.00 0.00 0.00 0.56 -0.04 64 0 5 0
29APR25 4.60 P 0.00 0.00 0.00 0.61 -0.06 62 0 12 0
29APR25 4.70 P 0.00 0.00 0.00 0.68 -0.06 62 0 40 0
29APR25 4.80 P 0.00 0.00 0.00 0.75 -0.07 62 0 4 0
29APR25 4.90 P 0.00 0.00 0.00 0.82 -0.07 62 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.90 -0.07 62 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 1.10 -0.08 62 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.32 -0.08 63 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.54 -0.09 62 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.77 -0.10 60 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 2.01 -0.10 61 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 2.26 -0.09 65 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.04 0.00 63 0 10 0
29MAY25 2.90 P 0.00 0.00 0.00 0.05 -0.01 63 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.08 -0.01 63 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.10 -0.01 63 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.12 -0.02 62 0 15 0
29MAY25 3.40 P 0.00 0.00 0.00 0.14 -0.02 61 0 15 0
29MAY25 3.50 P 0.00 0.00 0.00 0.17 -0.02 62 0 100 0
29MAY25 3.60 P 0.00 0.00 0.00 0.20 -0.02 61 0 90 0
29MAY25 3.70 P 0.00 0.00 0.00 0.23 -0.03 61 0 75 0
29MAY25 3.80 P 0.00 0.00 0.00 0.27 -0.03 61 0 133 0
29MAY25 3.90 P 0.00 0.00 0.00 0.31 -0.03 61 0 105 0
29MAY25 4.00 P 0.00 0.00 0.00 0.35 -0.04 60 0 30 0
29MAY25 4.10 P 0.00 0.00 0.00 0.40 -0.05 60 0 25 0
29MAY25 4.20 P 0.00 0.00 0.00 0.46 -0.05 61 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.52 -0.05 62 0 5 0
29MAY25 4.40 P 0.00 0.00 0.00 0.58 -0.06 62 0 3 0
29MAY25 4.50 P 0.00 0.00 0.00 0.64 -0.05 62 0 3 0
29MAY25 4.60 P 0.00 0.00 0.00 0.70 -0.06 62 0 3 0
29MAY25 4.70 P 0.00 0.00 0.00 0.77 -0.05 62 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.83 -0.07 61 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.91 -0.06 62 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.98 -0.07 62 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 1.17 -0.07 61 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.38 -0.08 62 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.59 -0.08 62 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.81 -0.09 61 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 2.04 -0.09 61 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 2.28 -0.09 63 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 82 0 40 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 43 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 95 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 -0.01 57 0 90 0
27JUN25 2.40 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.03 -0.01 62 0 5 0
27JUN25 2.60 P 0.00 0.00 0.00 0.04 -0.01 62 0 60 0
27JUN25 2.70 P 0.00 0.00 0.00 0.05 -0.01 62 0 10 0
27JUN25 2.80 P 0.00 0.00 0.00 0.07 -0.01 63 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.08 -0.01 62 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.10 -0.02 62 0 125 0
27JUN25 3.10 P 0.00 0.00 0.00 0.12 -0.02 62 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.15 -0.02 63 0 3 0
27JUN25 3.30 P 0.00 0.00 0.00 0.17 -0.02 62 0 30 0
27JUN25 3.40 P 0.00 0.00 0.00 0.20 -0.02 62 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.23 -0.03 61 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.26 -0.03 61 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.30 -0.04 61 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.35 -0.04 62 0 1 0
27JUN25 3.90 P 0.00 0.00 0.00 0.40 -0.04 63 0 5 0
27JUN25 4.00 P 0.00 0.00 0.00 0.45 -0.04 63 0 6 0
27JUN25 4.10 P 0.00 0.00 0.00 0.50 -0.05 63 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.56 -0.05 64 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.62 -0.05 64 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.68 -0.05 64 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.73 -0.05 63 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.79 -0.05 63 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.85 -0.06 62 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.92 -0.06 62 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.99 -0.06 62 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.06 -0.07 62 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.25 -0.07 63 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.44 -0.08 62 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.65 -0.08 62 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.86 -0.09 62 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.09 -0.08 63 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.31 -0.09 62 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP25 1.55 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29SEP25 1.60 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 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 18 0
29SEP25 1.95 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.05 0.00 63 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.09 -0.01 62 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.11 -0.01 62 0 60 0
29SEP25 2.70 P 0.00 0.00 0.00 0.13 -0.01 62 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.15 -0.02 61 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.18 -0.02 62 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.20 -0.03 61 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.23 -0.03 61 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.27 -0.02 62 0 15 0
29SEP25 3.30 P 0.00 0.00 0.00 0.30 -0.03 61 0 25 0
29SEP25 3.40 P 0.00 0.00 0.00 0.34 -0.02 61 0 18 0
29SEP25 3.50 P 0.00 0.00 0.00 0.38 -0.02 62 0 34 0
29SEP25 3.60 P 0.00 0.00 0.00 0.41 -0.03 60 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.45 -0.04 60 0 47 0
29SEP25 3.80 P 0.00 0.00 0.00 0.50 -0.04 60 0 48 0
29SEP25 3.90 P 0.00 0.00 0.00 0.55 -0.04 60 0 17 0
29SEP25 4.00 P 0.00 0.00 0.00 0.60 -0.05 60 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.66 -0.05 61 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.72 -0.05 61 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.78 -0.05 61 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.85 -0.04 62 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.90 -0.05 61 0 30 0
29SEP25 4.60 P 0.00 0.00 0.00 0.96 -0.06 61 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.03 -0.06 62 0 30 0
29SEP25 4.80 P 0.00 0.00 0.00 1.10 -0.05 62 0 30 0
29SEP25 4.90 P 0.00 0.00 0.00 1.16 -0.06 61 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.23 -0.06 61 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.41 -0.07 61 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.60 -0.07 61 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.80 -0.07 62 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.00 -0.07 61 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.21 -0.08 62 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.42 -0.08 61 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.08 0.00 60 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.11 -0.01 58 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.13 -0.02 58 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.16 -0.01 59 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.18 -0.02 59 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.21 -0.02 59 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.24 -0.02 59 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.27 -0.02 59 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.31 -0.02 59 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.34 -0.03 59 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.38 -0.02 59 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.42 -0.03 59 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.47 -0.01 59 0 15 0
30DEC25 3.60 P 0.00 0.00 0.00 0.50 -0.02 58 0 3 0
30DEC25 3.70 P 0.00 0.00 0.00 0.54 -0.03 58 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.59 -0.03 58 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.64 -0.04 58 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.69 -0.05 58 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.75 -0.05 58 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.81 -0.05 58 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.88 -0.04 59 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.94 -0.04 59 0 30 0
30DEC25 4.50 P 0.00 0.00 0.00 1.00 -0.04 59 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 1.06 -0.05 59 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 1.13 -0.05 59 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.20 -0.04 59 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.26 -0.05 59 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.33 -0.05 59 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.51 -0.05 59 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.70 -0.05 59 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.88 -0.07 59 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 2.08 -0.07 59 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.29 -0.06 59 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.49 -0.08 59 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.42 - 59 0 0 -
30MAR26 3.30 P 0.00 0.00 0.00 0.46 -0.03 59 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.51 -0.03 59 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.56 0.00 59 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.59 -0.04 58 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.65 -0.03 59 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.70 -0.03 59 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.76 -0.03 59 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.81 -0.03 59 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.87 -0.03 59 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.92 -0.04 59 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.98 -0.04 59 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.04 -0.04 59 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.11 -0.04 59 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.17 -0.04 59 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.23 -0.05 59 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.30 -0.04 59 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.37 -0.04 59 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.44 -0.04 59 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.61 -0.05 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.79 -0.06 59 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.98 -0.06 59 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.18 -0.05 59 0 0 0
TOTAL PUT 98 4,308 +65
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 91 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 0.01 0.00 376 0 0 0
29APR25 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
29APR25 0.10 C 0.00 0.00 0.00 0.06 0.00 0 0 0 0
29APR25 0.15 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29APR25 0.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 0.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR25 0.30 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR25 0.35 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR25 0.40 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR25 0.45 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29APR25 0.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29APR25 0.55 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29APR25 0.60 C 0.00 0.00 0.00 0.01 0.00 243 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 80 0 0 0
29MAY25 0.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29MAY25 0.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29MAY25 0.30 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29MAY25 0.35 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29MAY25 0.40 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29MAY25 0.45 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29MAY25 0.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29MAY25 0.55 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29MAY25 0.60 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
27JUN25 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
27JUN25 0.10 C 0.00 0.00 0.00 0.06 0.00 0 0 0 0
27JUN25 0.15 C 0.00 0.00 0.00 0.03 0.00 69 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27JUN25 0.40 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP25 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
29SEP25 0.10 C 0.00 0.00 0.00 0.07 0.00 76 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 0.04 0.00 72 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 0.02 0.00 66 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.07 0.00 61 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.04 0.00 58 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.03 0.00 71 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.02 0.00 72 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.07 0.00 51 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.05 0.00 67 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.02 0.00 62 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
TOTAL CALL 0 0 0
28MAR25 0.05 P 0.00 0.00 0.00 0.01 0.00 508 0 0 0
28MAR25 0.10 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 94 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 0.00 329 0 0 0
29APR25 0.10 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR25 0.15 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 265 0 0 0
29MAY25 0.10 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29MAY25 0.15 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 0.20 P 0.00 0.00 0.00 0.05 0.00 77 0 0 0
29MAY25 0.25 P 0.00 0.00 0.00 0.09 0.00 0 0 0 0
29MAY25 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
29MAY25 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
29MAY25 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
29MAY25 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
29MAY25 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
29MAY25 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29MAY25 0.60 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
27JUN25 0.05 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
27JUN25 0.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.02 0.00 74 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.05 0.00 67 0 0 0
27JUN25 0.25 P 0.00 0.00 0.00 0.09 0.00 0 0 0 0
27JUN25 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
27JUN25 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
27JUN25 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
27JUN25 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29SEP25 0.05 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP25 0.10 P 0.00 0.00 0.00 0.01 0.00 84 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 0.00 143 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$ 3.03
28MAR25 1.65 C 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.04 +0.01 85 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 0.94 +0.01 75 0 114 0
28MAR25 2.20 C 0.00 0.00 0.00 0.84 +0.01 66 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 0.74 +0.01 58 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.64 +0.01 49 0 2 0
28MAR25 2.50 C 0.00 0.00 0.00 0.54 +0.01 42 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.44 +0.01 34 0 60 0
28MAR25 2.70 C 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 0.26 -0.01 34 0 14 0
28MAR25 2.90 C 0.00 0.00 0.00 0.19 0.00 36 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.13 0.00 36 0 26 0
28MAR25 3.10 C 0.00 0.00 0.00 0.09 0.00 38 0 62 0
28MAR25 3.20 C 0.00 0.00 0.00 0.05 -0.01 36 0 57 0
28MAR25 3.30 C 0.04 0.04 0.04 0.04 +0.01 41 3 36 +3
28MAR25 3.40 C 0.00 0.00 0.00 0.02 0.00 39 0 37 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 78 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 85 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 0.85 +0.01 46 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 0.75 +0.01 40 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 0.65 +0.01 34 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 0.56 +0.01 36 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.48 +0.01 39 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.39 0.00 36 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.15 0.00 36 0 34 0
29APR25 3.20 C 0.00 0.00 0.00 0.12 0.00 38 0 30 0
29APR25 3.30 C 0.00 0.00 0.00 0.09 0.00 38 0 34 0
29APR25 3.40 C 0.07 0.07 0.07 0.07 +0.01 39 1 7 0
29APR25 3.50 C 0.00 0.00 0.00 0.05 0.00 39 0 41 0
29APR25 3.60 C 0.00 0.00 0.00 0.04 +0.01 41 0 30 0
29APR25 3.70 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29APR25 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29MAY25 2.10 C 0.00 0.00 0.00 0.95 0.00 29 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 0.86 +0.01 40 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 0.76 0.00 35 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 0.67 0.00 36 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.59 0.00 38 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.51 0.00 38 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.20 -0.02 37 0 220 0
29MAY25 3.20 C 0.00 0.00 0.00 0.17 0.00 39 0 241 0
29MAY25 3.30 C 0.00 0.00 0.00 0.13 -0.01 38 0 30 0
29MAY25 3.40 C 0.00 0.00 0.00 0.11 0.00 39 0 28 0
29MAY25 3.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 6 0
29MAY25 3.60 C 0.00 0.00 0.00 0.07 0.00 39 0 8 0
29MAY25 3.70 C 0.00 0.00 0.00 0.05 -0.01 38 0 10 0
29MAY25 3.80 C 0.00 0.00 0.00 0.04 0.00 39 0 1 0
29MAY25 3.90 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 1.40 +0.01 59 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 1.35 +0.01 55 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 1.30 +0.01 52 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 1.25 +0.01 48 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 1.20 +0.01 45 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.15 +0.01 41 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.10 +0.01 37 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.05 +0.01 33 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 0.95 0.00 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 0.86 +0.01 38 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.77 +0.01 39 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.68 0.00 39 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.60 0.00 40 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.52 0.00 39 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.28 0.00 40 0 50 0
27JUN25 3.10 C 0.00 0.00 0.00 0.23 -0.01 40 0 4 0
27JUN25 3.20 C 0.19 0.19 0.19 0.19 -0.01 40 30 32 +30
27JUN25 3.30 C 0.00 0.00 0.00 0.16 -0.01 40 0 1 0
27JUN25 3.40 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 20 0
27JUN25 3.60 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.07 -0.01 40 0 3 0
27JUN25 3.80 C 0.00 0.00 0.00 0.05 -0.01 39 0 20 0
27JUN25 3.90 C 0.00 0.00 0.00 0.04 -0.01 39 0 10 0
27JUN25 4.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
27JUN25 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP25 1.65 C 0.00 0.00 0.00 1.40 +0.01 49 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 1.35 +0.01 46 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 1.30 +0.01 43 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 1.25 +0.01 40 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 1.20 +0.01 38 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 1.15 +0.01 35 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.10 0.00 32 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.06 +0.01 41 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.96 0.00 36 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.88 +0.01 40 0 8 0
29SEP25 2.30 C 0.00 0.00 0.00 0.79 0.00 38 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.71 0.00 38 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.64 0.00 39 0 25 0
29SEP25 2.60 C 0.00 0.00 0.00 0.57 -0.01 39 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.51 -0.01 39 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.40 -0.01 39 0 0 0
29SEP25 3.00 C 0.37 0.37 0.37 0.35 -0.01 38 2 120 +2
29SEP25 3.10 C 0.00 0.00 0.00 0.31 -0.01 39 0 12 0
29SEP25 3.20 C 0.00 0.00 0.00 0.27 -0.01 38 0 4 0
29SEP25 3.30 C 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.21 -0.01 39 0 2 0
29SEP25 3.50 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.16 -0.01 39 0 10 0
29SEP25 3.70 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.12 -0.01 39 0 1 0
29SEP25 3.90 C 0.00 0.00 0.00 0.10 -0.01 38 0 3 0
29SEP25 4.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 2 0
29SEP25 4.10 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.02 -0.02 34 0 1 0
29SEP25 4.70 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.07 0.00 38 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.99 0.00 39 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.91 0.00 39 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.83 -0.01 38 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.76 -0.01 39 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.69 -0.01 38 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.63 -0.01 38 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.58 -0.01 39 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.52 -0.02 38 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.47 -0.02 38 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.43 -0.02 38 0 18 0
30DEC25 3.10 C 0.00 0.00 0.00 0.39 -0.02 39 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.32 -0.01 39 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.21 -0.01 39 0 2 0
30DEC25 3.80 C 0.00 0.00 0.00 0.19 -0.01 39 0 6 0
30DEC25 3.90 C 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 25 0
30DEC25 4.10 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.11 -0.01 39 0 4 0
30DEC25 4.40 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.02 0.00 38 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.95 0.00 39 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.88 -0.01 39 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.81 -0.01 38 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.75 -0.01 38 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.70 -0.01 39 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.64 -0.01 38 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.59 -0.02 38 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.54 -0.02 38 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.50 -0.02 39 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.46 -0.02 39 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.42 -0.02 39 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.39 -0.02 39 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
TOTAL CALL 36 1,867 +35
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
28MAR25 2.70 P 0.00 0.00 0.00 0.02 0.00 41 0 21 0
28MAR25 2.80 P 0.00 0.00 0.00 0.03 0.00 37 0 58 0
28MAR25 2.90 P 0.00 0.00 0.00 0.06 0.00 39 0 48 0
28MAR25 3.00 P 0.10 0.10 0.10 0.10 0.00 38 4 148 +4
28MAR25 3.10 P 0.00 0.00 0.00 0.16 0.00 41 0 109 0
28MAR25 3.20 P 0.00 0.00 0.00 0.22 -0.01 38 0 63 0
28MAR25 3.30 P 0.00 0.00 0.00 0.30 0.00 40 0 1 0
28MAR25 3.40 P 0.00 0.00 0.00 0.38 -0.01 36 0 7 0
28MAR25 3.50 P 0.00 0.00 0.00 0.47 -0.01 0 0 1 0
28MAR25 3.60 P 0.00 0.00 0.00 0.57 -0.01 0 0 50 0
28MAR25 3.70 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.77 -0.01 0 0 8 0
28MAR25 3.90 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29APR25 2.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.03 +0.01 38 0 3 0
29APR25 2.70 P 0.00 0.00 0.00 0.04 -0.01 35 0 19 0
29APR25 2.80 P 0.00 0.00 0.00 0.07 0.00 36 0 10 0
29APR25 2.90 P 0.12 0.12 0.12 0.11 0.00 37 120 120 +118
29APR25 3.00 P 0.00 0.00 0.00 0.15 0.00 36 0 73 0
29APR25 3.10 P 0.00 0.00 0.00 0.21 0.00 38 0 23 0
29APR25 3.20 P 0.00 0.00 0.00 0.28 +0.01 40 0 32 0
29APR25 3.30 P 0.00 0.00 0.00 0.35 +0.01 40 0 5 0
29APR25 3.40 P 0.00 0.00 0.00 0.42 0.00 38 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.50 -0.01 38 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.59 0.00 39 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.68 -0.01 38 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29MAY25 2.50 P 0.03 0.03 0.03 0.04 0.00 39 5 19 +5
29MAY25 2.60 P 0.00 0.00 0.00 0.06 0.00 39 0 3 0
29MAY25 2.70 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.15 -0.01 38 0 118 0
29MAY25 3.00 P 0.00 0.00 0.00 0.20 -0.01 39 0 13 0
29MAY25 3.10 P 0.00 0.00 0.00 0.25 -0.01 38 0 290 0
29MAY25 3.20 P 0.00 0.00 0.00 0.32 0.00 40 0 300 0
29MAY25 3.30 P 0.00 0.00 0.00 0.39 0.00 40 0 37 0
29MAY25 3.40 P 0.00 0.00 0.00 0.45 -0.02 38 0 20 0
29MAY25 3.50 P 0.00 0.00 0.00 0.52 -0.02 36 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.61 -0.02 38 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.69 -0.02 36 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.78 -0.02 35 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.88 -0.01 38 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.02 -0.01 38 0 9 0
27JUN25 2.30 P 0.00 0.00 0.00 0.03 -0.01 38 0 57 0
27JUN25 2.40 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 8 0
27JUN25 2.60 P 0.00 0.00 0.00 0.10 -0.01 39 0 60 0
27JUN25 2.70 P 0.00 0.00 0.00 0.13 -0.01 38 0 80 0
27JUN25 2.80 P 0.00 0.00 0.00 0.18 0.00 40 0 30 0
27JUN25 2.90 P 0.00 0.00 0.00 0.22 -0.01 39 0 2 0
27JUN25 3.00 P 0.00 0.00 0.00 0.26 -0.02 37 0 150 0
27JUN25 3.10 P 0.00 0.00 0.00 0.32 -0.02 37 0 45 0
27JUN25 3.20 P 0.00 0.00 0.00 0.39 -0.01 38 0 45 0
27JUN25 3.30 P 0.00 0.00 0.00 0.46 -0.01 38 0 52 0
27JUN25 3.40 P 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.61 -0.02 38 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.69 -0.02 38 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.78 -0.02 39 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.87 -0.01 39 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.96 -0.01 40 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 1.05 -0.01 39 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 1.14 -0.01 38 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 1.23 -0.02 36 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.33 -0.01 39 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.43 -0.01 41 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.52 -0.01 36 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 1.62 -0.01 39 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.72 -0.01 41 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.03 0.00 40 0 6 0
29SEP25 2.10 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.07 -0.02 38 0 30 0
29SEP25 2.40 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.24 -0.03 38 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.35 -0.02 39 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.40 -0.03 38 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.47 -0.02 39 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.53 -0.03 38 0 238 0
29SEP25 3.40 P 0.00 0.00 0.00 0.60 -0.03 38 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.67 -0.03 38 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.75 -0.03 38 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.83 -0.02 38 0 26 0
29SEP25 3.80 P 0.00 0.00 0.00 0.91 -0.03 38 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 1.00 -0.02 39 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 1.08 -0.02 38 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 1.17 -0.02 38 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.26 -0.02 38 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.35 -0.02 37 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.45 -0.01 39 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.54 -0.02 38 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.63 -0.02 37 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.73 -0.01 39 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.11 -0.02 38 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.14 -0.02 38 0 3 0
30DEC25 2.50 P 0.00 0.00 0.00 0.17 -0.02 38 0 1 0
30DEC25 2.60 P 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.35 -0.02 39 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.40 -0.03 38 0 25 0
30DEC25 3.10 P 0.00 0.00 0.00 0.46 -0.03 39 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.52 -0.03 38 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.59 -0.02 39 0 30 0
30DEC25 3.40 P 0.00 0.00 0.00 0.65 -0.03 38 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.72 -0.03 38 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.80 -0.02 39 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.87 -0.03 38 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.95 -0.03 38 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.03 -0.03 38 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.12 -0.02 39 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.20 -0.03 38 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.29 -0.02 39 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.38 -0.02 39 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.47 -0.02 39 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.56 -0.02 39 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.65 -0.02 38 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.25 -0.03 38 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.34 -0.03 38 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.39 -0.03 38 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.45 -0.03 39 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.50 -0.03 38 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.56 -0.03 38 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.63 -0.03 39 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.69 -0.04 38 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.76 -0.03 38 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.84 -0.03 39 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.91 -0.03 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.99 -0.03 39 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.07 -0.03 39 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.15 -0.03 39 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.23 -0.03 38 0 0 0
TOTAL PUT 129 2,760 +127
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$ 17.38
28MAR25 5.25 C 0.00 0.00 0.00 12.14 +0.50 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 11.89 +0.50 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 11.64 +0.49 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 11.40 +0.50 159 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 11.15 +0.50 151 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 10.90 +0.50 143 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 10.65 +0.50 135 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 10.40 +0.50 127 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 10.15 +0.50 119 0 58 0
28MAR25 7.50 C 0.00 0.00 0.00 9.90 +0.50 110 0 61 0
28MAR25 7.75 C 0.00 0.00 0.00 9.64 +0.48 0 0 515 0
28MAR25 8.00 C 0.00 0.00 0.00 9.39 +0.48 0 0 1,215 0
28MAR25 8.25 C 0.00 0.00 0.00 9.15 +0.50 0 0 47 0
28MAR25 8.50 C 0.00 0.00 0.00 8.90 +0.50 0 0 77 0
28MAR25 8.75 C 0.00 0.00 0.00 8.65 +0.50 0 0 1 0
28MAR25 9.00 C 0.00 0.00 0.00 8.40 +0.50 0 0 70 0
28MAR25 9.25 C 0.00 0.00 0.00 8.15 +0.50 0 0 48 0
28MAR25 9.50 C 0.00 0.00 0.00 7.90 +0.48 0 0 1,063 0
28MAR25 9.75 C 0.00 0.00 0.00 7.65 +0.49 0 0 212 0
28MAR25 10.00 C 7.30 7.30 7.30 7.41 +0.50 86 1 1,543 0
28MAR25 10.50 C 0.00 0.00 0.00 6.90 +0.48 0 0 529 0
28MAR25 11.00 C 0.00 0.00 0.00 6.41 +0.50 67 0 59 0
28MAR25 11.50 C 0.00 0.00 0.00 5.91 +0.49 56 0 227 0
28MAR25 12.00 C 0.00 0.00 0.00 5.42 +0.49 65 0 95 0
28MAR25 12.50 C 0.00 0.00 0.00 4.93 +0.48 64 0 95 0
28MAR25 13.00 C 0.00 0.00 0.00 4.44 +0.46 62 0 222 0
28MAR25 13.50 C 0.00 0.00 0.00 3.97 +0.45 63 0 47 0
28MAR25 14.00 C 0.00 0.00 0.00 3.51 +0.43 63 0 220 0
28MAR25 14.50 C 0.00 0.00 0.00 3.07 +0.40 63 0 193 0
28MAR25 15.00 C 0.00 0.00 0.00 2.65 +0.40 62 0 226 0
28MAR25 15.50 C 0.00 0.00 0.00 2.22 +0.32 59 0 989 0
28MAR25 16.00 C 1.68 1.68 1.68 1.87 +0.28 60 2 821 0
28MAR25 16.50 C 1.57 1.57 1.57 1.55 +0.22 60 1 271 0
28MAR25 17.00 C 1.29 1.31 0.90 1.27 +0.18 60 36 245 +14
28MAR25 17.50 C 0.93 1.05 0.80 1.05 +0.16 62 102 436 +9
28MAR25 18.00 C 0.83 0.88 0.62 0.86 +0.13 63 109 260 +15
28MAR25 18.50 C 0.67 0.67 0.51 0.69 +0.11 64 179 293 +79
28MAR25 19.00 C 0.54 0.56 0.41 0.54 +0.09 63 133 424 +29
28MAR25 19.50 C 0.46 0.48 0.35 0.41 +0.06 63 126 220 +56
28MAR25 20.00 C 0.36 0.37 0.29 0.32 +0.05 63 38 348 -11
28MAR25 21.00 C 0.30 0.30 0.17 0.18 +0.03 63 69 221 +45
28MAR25 22.00 C 0.21 0.21 0.13 0.10 +0.01 63 20 191 +3
28MAR25 23.00 C 0.12 0.12 0.12 0.05 0.00 62 2 112 -2
28MAR25 24.00 C 0.08 0.08 0.08 0.03 0.00 64 2 166 -2
28MAR25 25.00 C 0.00 0.00 0.00 0.02 0.00 67 0 226 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
28MAR25 27.00 C 0.02 0.02 0.02 0.01 0.00 72 26 109 +26
29APR25 9.50 C 0.00 0.00 0.00 7.94 +0.50 57 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 7.69 +0.49 51 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 7.45 +0.50 61 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 6.95 +0.48 53 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.47 +0.49 58 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 5.99 +0.48 58 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.51 +0.46 56 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.05 +0.45 57 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.60 +0.43 57 0 29 0
29APR25 13.50 C 0.00 0.00 0.00 4.17 +0.41 57 0 74 0
29APR25 14.00 C 0.00 0.00 0.00 3.75 +0.38 57 0 238 0
29APR25 14.50 C 0.00 0.00 0.00 3.36 +0.36 57 0 160 0
29APR25 15.00 C 2.74 2.74 2.74 2.99 +0.38 57 2 23 0
29APR25 15.50 C 0.00 0.00 0.00 2.60 +0.31 55 0 1,291 0
29APR25 16.00 C 0.00 0.00 0.00 2.30 +0.29 56 0 1,087 0
29APR25 16.50 C 0.00 0.00 0.00 2.01 +0.25 56 0 208 0
29APR25 17.00 C 1.45 1.75 1.45 1.75 +0.20 56 2 245 0
29APR25 17.50 C 0.00 0.00 0.00 1.53 +0.18 57 0 239 0
29APR25 18.00 C 1.30 1.30 1.30 1.35 +0.17 58 9 181 0
29APR25 18.50 C 1.10 1.17 1.10 1.16 +0.15 58 2 52 +1
29APR25 19.00 C 0.00 0.00 0.00 0.99 +0.13 58 0 128 0
29APR25 19.50 C 0.91 0.91 0.91 0.84 +0.11 58 1 100 +1
29APR25 20.00 C 0.64 0.65 0.64 0.71 +0.09 58 22 99 -18
29APR25 21.00 C 0.58 0.58 0.44 0.50 +0.07 57 58 87 +8
29APR25 22.00 C 0.00 0.00 0.00 0.35 +0.05 57 0 68 0
29APR25 23.00 C 0.00 0.00 0.00 0.24 +0.03 57 0 33 0
29APR25 24.00 C 0.00 0.00 0.00 0.16 +0.02 57 0 34 0
29APR25 25.00 C 0.24 0.24 0.24 0.11 +0.01 57 1 30 0
29APR25 26.00 C 0.00 0.00 0.00 0.08 +0.01 58 0 1 0
29APR25 27.00 C 0.16 0.16 0.15 0.05 0.00 58 2 19 0
29MAY25 10.00 C 0.00 0.00 0.00 7.50 +0.49 56 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 7.02 +0.49 56 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 6.55 +0.48 56 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.08 +0.47 55 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.63 +0.46 55 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.19 +0.44 55 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.77 +0.43 55 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.37 +0.42 56 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 3.98 +0.40 55 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 3.62 +0.38 56 0 17 0
29MAY25 15.00 C 0.00 0.00 0.00 3.28 +0.44 56 0 16 0
29MAY25 15.50 C 2.89 2.89 2.89 2.87 +0.32 53 1 1 +1
29MAY25 16.00 C 0.00 0.00 0.00 2.58 +0.30 53 0 407 0
29MAY25 16.50 C 0.00 0.00 0.00 2.31 +0.27 53 0 421 0
29MAY25 17.00 C 0.00 0.00 0.00 2.06 +0.24 54 0 436 0
29MAY25 17.50 C 1.73 1.74 1.73 1.86 +0.24 55 16 846 +1
29MAY25 18.00 C 0.00 0.00 0.00 1.67 +0.21 55 0 402 0
29MAY25 18.50 C 0.00 0.00 0.00 1.49 +0.19 56 0 135 0
29MAY25 19.00 C 1.22 1.34 1.20 1.35 +0.20 57 61 72 +33
29MAY25 19.50 C 0.00 0.00 0.00 1.19 +0.18 57 0 265 0
29MAY25 20.00 C 1.02 1.02 1.02 1.04 +0.16 56 2 273 -2
29MAY25 21.00 C 0.00 0.00 0.00 0.80 +0.13 56 0 96 0
29MAY25 22.00 C 0.55 0.70 0.55 0.61 +0.11 56 3 21 +3
29MAY25 23.00 C 0.00 0.00 0.00 0.46 +0.08 56 0 7 0
29MAY25 24.00 C 0.00 0.00 0.00 0.34 +0.06 56 0 104 0
29MAY25 25.00 C 0.00 0.00 0.00 0.26 +0.05 56 0 18 0
29MAY25 26.00 C 0.00 0.00 0.00 0.19 +0.04 56 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.14 +0.03 56 0 23 0
27JUN25 5.25 C 0.00 0.00 0.00 12.19 +0.50 89 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 11.94 +0.50 79 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 11.69 +0.50 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 11.44 +0.50 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 11.20 +0.50 75 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 10.95 +0.50 65 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 10.70 +0.50 0 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 10.45 +0.49 0 0 15 0
27JUN25 7.25 C 0.00 0.00 0.00 10.21 +0.50 63 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 9.96 +0.50 53 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 9.71 +0.49 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 9.47 +0.50 59 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 9.22 +0.50 53 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 8.97 +0.49 0 0 2 0
27JUN25 8.75 C 0.00 0.00 0.00 8.73 +0.50 55 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 8.48 +0.49 50 0 50 0
27JUN25 9.25 C 0.00 0.00 0.00 8.24 +0.49 54 0 2 0
27JUN25 9.50 C 0.00 0.00 0.00 8.00 +0.49 55 0 144 0
27JUN25 9.75 C 0.00 0.00 0.00 7.76 +0.49 56 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.52 +0.49 55 0 161 0
27JUN25 10.50 C 0.00 0.00 0.00 7.04 +0.48 54 0 118 0
27JUN25 11.00 C 0.00 0.00 0.00 6.57 +0.47 54 0 54 0
27JUN25 11.50 C 0.00 0.00 0.00 6.12 +0.47 54 0 62 0
27JUN25 12.00 C 0.00 0.00 0.00 5.68 +0.46 55 0 58 0
27JUN25 12.50 C 0.00 0.00 0.00 5.24 +0.44 54 0 20 0
27JUN25 13.00 C 0.00 0.00 0.00 4.83 +0.43 54 0 63 0
27JUN25 13.50 C 0.00 0.00 0.00 4.44 +0.41 54 0 12 0
27JUN25 14.00 C 0.00 0.00 0.00 4.06 +0.39 54 0 107 0
27JUN25 14.50 C 0.00 0.00 0.00 3.71 +0.38 54 0 4 0
27JUN25 15.00 C 0.00 0.00 0.00 3.38 +0.41 54 0 41 0
27JUN25 15.50 C 0.00 0.00 0.00 3.01 +0.33 52 0 48 0
27JUN25 16.00 C 0.00 0.00 0.00 2.74 +0.34 53 0 75 0
27JUN25 16.50 C 0.00 0.00 0.00 2.48 +0.30 53 0 31 0
27JUN25 17.00 C 2.18 2.18 2.00 2.26 +0.27 54 4 319 0
27JUN25 17.50 C 0.00 0.00 0.00 2.04 +0.25 54 0 92 0
27JUN25 18.00 C 0.00 0.00 0.00 1.86 +0.23 55 0 595 0
27JUN25 18.50 C 0.00 0.00 0.00 1.68 +0.24 56 0 32 0
27JUN25 19.00 C 0.00 0.00 0.00 1.50 +0.21 55 0 158 0
27JUN25 19.50 C 1.25 1.25 1.25 1.34 +0.20 55 1 384 0
27JUN25 20.00 C 0.00 0.00 0.00 1.20 +0.19 55 0 50 0
27JUN25 21.00 C 0.00 0.00 0.00 0.95 +0.16 55 0 140 0
27JUN25 22.00 C 0.80 0.80 0.80 0.74 +0.12 55 2 56 +2
27JUN25 23.00 C 0.00 0.00 0.00 0.58 +0.10 55 0 31 0
27JUN25 24.00 C 0.00 0.00 0.00 0.45 +0.08 55 0 182 0
27JUN25 25.00 C 0.00 0.00 0.00 0.35 +0.07 55 0 11 0
27JUN25 26.00 C 0.00 0.00 0.00 0.27 +0.05 55 0 2 0
27JUN25 27.00 C 0.00 0.00 0.00 0.21 +0.05 55 0 2 0
29SEP25 6.50 C 0.00 0.00 0.00 10.95 +0.50 54 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 10.70 +0.50 0 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 10.46 +0.50 59 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 10.21 +0.50 53 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 9.96 +0.50 0 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 9.72 +0.50 54 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 9.47 +0.49 50 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 9.23 +0.50 53 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 8.99 +0.50 53 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 8.75 +0.50 53 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 8.51 +0.50 53 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 8.27 +0.49 52 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.04 +0.50 53 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 7.81 +0.50 53 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 7.58 +0.49 53 0 5 0
29SEP25 10.50 C 0.00 0.00 0.00 7.13 +0.48 53 0 3 0
29SEP25 11.00 C 0.00 0.00 0.00 6.70 +0.48 53 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.28 +0.47 53 0 7 0
29SEP25 12.00 C 0.00 0.00 0.00 5.88 +0.47 53 0 6 0
29SEP25 12.50 C 0.00 0.00 0.00 5.50 +0.46 53 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 5.14 +0.45 53 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.79 +0.43 53 0 15 0
29SEP25 14.00 C 0.00 0.00 0.00 4.47 +0.43 53 0 7 0
29SEP25 14.50 C 0.00 0.00 0.00 4.15 +0.40 53 0 15 0
29SEP25 15.00 C 0.00 0.00 0.00 3.87 +0.40 53 0 23 0
29SEP25 15.50 C 0.00 0.00 0.00 3.59 +0.38 53 0 2 0
29SEP25 16.00 C 0.00 0.00 0.00 3.34 +0.37 53 0 15 0
29SEP25 16.50 C 0.00 0.00 0.00 3.10 +0.37 53 0 14 0
29SEP25 17.00 C 0.00 0.00 0.00 2.87 +0.30 53 0 2 0
29SEP25 17.50 C 0.00 0.00 0.00 2.67 +0.33 53 0 1 0
29SEP25 18.00 C 0.00 0.00 0.00 2.47 +0.32 53 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 2.34 +0.35 54 0 60 0
29SEP25 19.00 C 0.00 0.00 0.00 2.12 +0.29 53 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.96 +0.23 53 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 1.86 +0.31 54 0 12 0
29SEP25 21.00 C 0.00 0.00 0.00 1.55 +0.25 53 0 18 0
29SEP25 22.00 C 0.00 0.00 0.00 1.32 +0.22 53 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.12 +0.19 53 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.98 +0.20 54 0 22 0
29SEP25 25.00 C 0.00 0.00 0.00 0.81 +0.15 53 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.69 +0.14 53 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.59 +0.13 53 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 8.11 +0.48 51 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.90 +0.48 51 0 1 0
30DEC25 10.00 C 0.00 0.00 0.00 7.69 +0.48 51 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.27 +0.47 51 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.88 +0.47 51 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 6.50 +0.46 51 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.15 +0.46 51 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.80 +0.45 51 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.47 +0.43 51 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.16 +0.43 51 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.86 +0.41 51 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.59 +0.41 51 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 4.32 +0.41 51 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.05 +0.37 51 0 0 0
30DEC25 16.00 C 3.65 3.65 3.35 3.82 +0.37 51 3 2 +1
30DEC25 16.50 C 0.00 0.00 0.00 3.63 +0.36 52 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.42 +0.35 52 0 1 0
30DEC25 17.50 C 3.04 3.04 3.04 3.23 +0.34 52 3 3 +3
30DEC25 18.00 C 0.00 0.00 0.00 3.04 +0.33 52 0 10 0
30DEC25 18.50 C 0.00 0.00 0.00 2.87 +0.31 53 0 12 0
30DEC25 19.00 C 0.00 0.00 0.00 2.71 +0.31 53 0 484 0
30DEC25 19.50 C 2.38 2.39 2.38 2.55 +0.31 53 5 522 +5
30DEC25 20.00 C 0.00 0.00 0.00 2.39 +0.36 52 0 4 0
30DEC25 21.00 C 0.00 0.00 0.00 2.04 +0.26 51 0 21 0
30DEC25 22.00 C 0.00 0.00 0.00 1.79 +0.24 51 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 1.58 +0.22 51 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.39 +0.21 51 0 11 0
30DEC25 25.00 C 1.04 1.04 1.04 1.22 +0.18 51 1 2 +1
30DEC25 26.00 C 0.00 0.00 0.00 1.08 +0.18 51 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.94 +0.15 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.14 - 51 0 0 -
30MAR26 13.00 C 0.00 0.00 0.00 5.84 +0.44 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.54 +0.42 51 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.26 +0.40 51 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.00 +0.40 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.74 +0.39 51 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.50 +0.37 51 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.27 +0.37 51 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.11 +0.38 52 0 0 0
30MAR26 17.00 C 3.65 3.68 3.65 3.90 +0.49 52 5 12 +5
30MAR26 17.50 C 3.47 3.50 3.47 3.72 +0.36 52 6 6 +6
30MAR26 18.00 C 0.00 0.00 0.00 3.52 +0.35 52 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 3.36 +0.34 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.19 +0.32 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.03 +0.30 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.79 +0.29 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.49 +0.25 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.26 +0.26 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.02 +0.23 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.82 +0.21 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.64 +0.22 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.46 +0.17 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.33 +0.18 51 0 0 0
TOTAL CALL 1,058 24,613 +312
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 180 0 21 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 173 0 89 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 167 0 51 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 161 0 46 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 155 0 149 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 150 0 116 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 144 0 223 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 139 0 1,061 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 134 0 178 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 129 0 137 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 124 0 91 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 119 0 823 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 115 0 112 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 148 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 89 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1,089 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 117 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 117 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 58 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 278 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 242 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 418 0
28MAR25 12.50 P 0.00 0.00 0.00 0.02 -0.02 66 0 662 0
28MAR25 13.00 P 0.05 0.05 0.04 0.03 -0.03 63 76 530 -23
28MAR25 13.50 P 0.08 0.08 0.06 0.05 -0.05 62 30 379 -5
28MAR25 14.00 P 0.12 0.12 0.09 0.09 -0.07 62 7 343 +4
28MAR25 14.50 P 0.18 0.20 0.13 0.14 -0.11 61 47 450 -4
28MAR25 15.00 P 0.26 0.30 0.20 0.23 -0.13 62 170 612 -49
28MAR25 15.50 P 0.41 0.46 0.31 0.33 -0.17 61 40 582 +4
28MAR25 16.00 P 0.56 0.65 0.45 0.47 -0.21 61 60 648 -6
28MAR25 16.50 P 0.81 0.83 0.63 0.65 -0.26 61 47 461 +14
28MAR25 17.00 P 1.00 1.00 0.86 0.86 -0.32 61 512 835 +496
28MAR25 17.50 P 1.30 1.39 1.30 1.14 -0.35 62 6 295 -3
28MAR25 18.00 P 1.72 1.72 1.72 1.44 -0.39 63 2 227 +2
28MAR25 18.50 P 0.00 0.00 0.00 1.78 -0.42 64 0 91 0
28MAR25 19.00 P 0.00 0.00 0.00 2.16 -0.43 66 0 66 0
28MAR25 19.50 P 0.00 0.00 0.00 2.55 -0.37 67 0 4 0
28MAR25 20.00 P 3.25 3.25 3.25 2.89 -0.45 62 2 2 -2
28MAR25 21.00 P 0.00 0.00 0.00 3.75 -0.48 62 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 4.68 -0.49 62 0 25 0
28MAR25 23.00 P 0.00 0.00 0.00 5.64 -0.50 62 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 6.62 -0.50 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.62 -0.50 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.62 -0.50 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.62 -0.50 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 47 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 8 0
29APR25 11.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 139 0
29APR25 11.50 P 0.00 0.00 0.00 0.04 -0.02 58 0 48 0
29APR25 12.00 P 0.00 0.00 0.00 0.06 -0.03 57 0 123 0
29APR25 12.50 P 0.09 0.09 0.09 0.09 -0.05 56 1 93 0
29APR25 13.00 P 0.00 0.00 0.00 0.14 -0.06 57 0 143 0
29APR25 13.50 P 0.00 0.00 0.00 0.20 -0.09 56 0 99 0
29APR25 14.00 P 0.25 0.25 0.25 0.28 -0.11 56 1 276 +1
29APR25 14.50 P 0.00 0.00 0.00 0.38 -0.14 56 0 288 0
29APR25 15.00 P 0.00 0.00 0.00 0.51 -0.16 56 0 106 0
29APR25 15.50 P 0.00 0.00 0.00 0.66 -0.18 56 0 502 0
29APR25 16.00 P 0.92 0.92 0.89 0.83 -0.21 56 60 573 +60
29APR25 16.50 P 0.00 0.00 0.00 1.04 -0.24 56 0 205 0
29APR25 17.00 P 0.00 0.00 0.00 1.28 -0.29 56 0 77 0
29APR25 17.50 P 0.00 0.00 0.00 1.56 -0.31 57 0 272 0
29APR25 18.00 P 2.00 2.00 2.00 1.87 -0.33 58 1 85 0
29APR25 18.50 P 0.00 0.00 0.00 2.20 -0.37 59 0 18 0
29APR25 19.00 P 0.00 0.00 0.00 2.56 -0.38 60 0 244 0
29APR25 19.50 P 0.00 0.00 0.00 2.93 -0.39 60 0 2 0
29APR25 20.00 P 0.00 0.00 0.00 3.31 -0.42 61 0 9 0
29APR25 21.00 P 0.00 0.00 0.00 4.13 -0.32 63 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 4.87 -0.45 57 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.76 -0.48 57 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.70 -0.48 57 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.65 -0.50 56 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 8.63 -0.50 57 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 9.62 -0.50 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 41 0
29MAY25 10.50 P 0.00 0.00 0.00 0.04 -0.01 56 0 48 0
29MAY25 11.00 P 0.00 0.00 0.00 0.06 -0.02 55 0 37 0
29MAY25 11.50 P 0.08 0.08 0.08 0.09 -0.03 55 1 7 0
29MAY25 12.00 P 0.00 0.00 0.00 0.14 -0.04 56 0 46 0
29MAY25 12.50 P 0.00 0.00 0.00 0.19 -0.06 55 0 89 0
29MAY25 13.00 P 0.00 0.00 0.00 0.27 -0.06 55 0 66 0
29MAY25 13.50 P 0.00 0.00 0.00 0.36 -0.07 55 0 5 0
29MAY25 14.00 P 0.46 0.46 0.46 0.46 -0.10 55 66 90 +66
29MAY25 14.50 P 0.61 0.61 0.56 0.59 -0.12 55 3 82 +3
29MAY25 15.00 P 0.75 0.75 0.75 0.74 -0.13 55 4 156 +4
29MAY25 15.50 P 1.00 1.04 0.90 0.91 -0.16 55 18 108 -12
29MAY25 16.00 P 0.00 0.00 0.00 1.10 -0.20 54 0 589 0
29MAY25 16.50 P 0.00 0.00 0.00 1.34 -0.23 55 0 637 0
29MAY25 17.00 P 1.77 1.77 1.77 1.60 -0.25 56 1 451 0
29MAY25 17.50 P 0.00 0.00 0.00 1.89 -0.25 56 0 871 0
29MAY25 18.00 P 0.00 0.00 0.00 2.20 -0.29 57 0 534 0
29MAY25 18.50 P 0.00 0.00 0.00 2.53 -0.30 58 0 37 0
29MAY25 19.00 P 0.00 0.00 0.00 2.86 -0.22 58 0 76 0
29MAY25 19.50 P 0.00 0.00 0.00 3.12 -0.33 56 0 30 0
29MAY25 20.00 P 0.00 0.00 0.00 3.48 -0.34 56 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 4.24 -0.37 55 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 5.06 -0.40 56 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.92 -0.42 56 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 6.81 -0.45 56 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.74 -0.46 56 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.68 -0.48 55 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 9.65 -0.48 56 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 18 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 42 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 88 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 87 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 169 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 81 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 82 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 80 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 69 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 60 0
27JUN25 9.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 93 0
27JUN25 9.25 P 0.00 0.00 0.00 0.03 -0.01 54 0 165 0
27JUN25 9.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 31 0
27JUN25 9.75 P 0.00 0.00 0.00 0.05 -0.01 55 0 36 0
27JUN25 10.00 P 0.00 0.00 0.00 0.06 -0.02 54 0 28 0
27JUN25 10.50 P 0.00 0.00 0.00 0.09 -0.02 54 0 117 0
27JUN25 11.00 P 0.00 0.00 0.00 0.13 -0.03 54 0 86 0
27JUN25 11.50 P 0.00 0.00 0.00 0.18 -0.04 54 0 80 0
27JUN25 12.00 P 0.00 0.00 0.00 0.25 -0.05 54 0 84 0
27JUN25 12.50 P 0.28 0.28 0.28 0.33 -0.07 54 1 96 +1
27JUN25 13.00 P 0.41 0.41 0.41 0.43 -0.08 54 1 562 +1
27JUN25 13.50 P 0.00 0.00 0.00 0.55 -0.09 54 0 135 0
27JUN25 14.00 P 0.00 0.00 0.00 0.68 -0.11 53 0 205 0
27JUN25 14.50 P 0.00 0.00 0.00 0.84 -0.12 53 0 328 0
27JUN25 15.00 P 1.02 1.02 1.02 1.01 -0.15 53 1 66 0
27JUN25 15.50 P 0.00 0.00 0.00 1.21 -0.16 53 0 750 0
27JUN25 16.00 P 0.00 0.00 0.00 1.42 -0.19 53 0 108 0
27JUN25 16.50 P 0.00 0.00 0.00 1.68 -0.20 53 0 38 0
27JUN25 17.00 P 0.00 0.00 0.00 1.95 -0.24 54 0 192 0
27JUN25 17.50 P 0.00 0.00 0.00 2.25 -0.25 54 0 152 0
27JUN25 18.00 P 0.00 0.00 0.00 2.57 -0.27 55 0 7 0
27JUN25 18.50 P 0.00 0.00 0.00 2.89 -0.31 55 0 77 0
27JUN25 19.00 P 0.00 0.00 0.00 3.15 -0.39 53 0 90 0
27JUN25 19.50 P 0.00 0.00 0.00 3.61 -0.25 56 0 15 0
27JUN25 20.00 P 0.00 0.00 0.00 3.91 -0.32 54 0 1 0
27JUN25 21.00 P 0.00 0.00 0.00 4.67 -0.35 54 0 0 0
27JUN25 22.00 P 5.74 5.74 5.74 5.47 -0.38 54 2 2 +2
27JUN25 23.00 P 0.00 0.00 0.00 6.31 -0.40 54 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 7.19 -0.41 54 0 0 0
27JUN25 25.00 P 8.46 8.46 8.46 8.08 -0.43 54 2 2 0
27JUN25 26.00 P 0.00 0.00 0.00 8.99 -0.45 54 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.93 -0.45 54 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.02 0.00 52 0 27 0
29SEP25 7.50 P 0.00 0.00 0.00 0.03 0.00 53 0 11 0
29SEP25 7.75 P 0.00 0.00 0.00 0.04 0.00 53 0 2 0
29SEP25 8.00 P 0.00 0.00 0.00 0.05 0.00 53 0 63 0
29SEP25 8.25 P 0.00 0.00 0.00 0.06 0.00 53 0 8 0
29SEP25 8.50 P 0.00 0.00 0.00 0.07 -0.01 53 0 7 0
29SEP25 8.75 P 0.00 0.00 0.00 0.09 0.00 53 0 15 0
29SEP25 9.00 P 0.00 0.00 0.00 0.11 0.00 53 0 7 0
29SEP25 9.25 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.15 -0.01 53 0 15 0
29SEP25 9.75 P 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.20 -0.02 53 0 46 0
29SEP25 10.50 P 0.00 0.00 0.00 0.27 -0.02 53 0 21 0
29SEP25 11.00 P 0.00 0.00 0.00 0.35 -0.02 53 0 32 0
29SEP25 11.50 P 0.00 0.00 0.00 0.44 -0.04 53 0 21 0
29SEP25 12.00 P 0.00 0.00 0.00 0.55 -0.04 53 0 51 0
29SEP25 12.50 P 0.00 0.00 0.00 0.68 -0.05 53 0 11 0
29SEP25 13.00 P 0.00 0.00 0.00 0.82 -0.05 53 0 39 0
29SEP25 13.50 P 0.00 0.00 0.00 0.98 -0.07 53 0 40 0
29SEP25 14.00 P 0.00 0.00 0.00 1.16 -0.07 53 0 63 0
29SEP25 14.50 P 0.00 0.00 0.00 1.30 -0.10 52 0 12 0
29SEP25 15.00 P 0.00 0.00 0.00 1.56 -0.10 53 0 4 0
29SEP25 15.50 P 0.00 0.00 0.00 1.78 -0.12 53 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.02 -0.13 53 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.28 -0.13 53 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 2.54 -0.13 53 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 2.77 -0.23 52 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.13 -0.18 53 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 3.44 -0.21 53 0 110 0
29SEP25 19.00 P 0.00 0.00 0.00 3.77 -0.21 53 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 4.11 -0.22 53 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.45 -0.25 53 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 5.18 -0.26 53 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.95 -0.29 53 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.75 -0.31 53 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 7.57 -0.34 53 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 8.43 -0.35 53 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 9.30 -0.38 53 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 10.19 -0.40 53 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.26 -0.02 51 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.30 -0.02 51 0 15 0
30DEC25 10.00 P 0.00 0.00 0.00 0.34 -0.02 51 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 0.43 -0.02 51 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.53 -0.04 51 0 40 0
30DEC25 11.50 P 0.00 0.00 0.00 0.65 -0.04 51 0 5 0
30DEC25 12.00 P 0.00 0.00 0.00 0.78 -0.05 51 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.93 -0.05 51 0 1 0
30DEC25 13.00 P 0.00 0.00 0.00 1.09 -0.07 51 0 7 0
30DEC25 13.50 P 0.00 0.00 0.00 1.27 -0.07 51 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.45 -0.10 51 0 5 0
30DEC25 14.50 P 0.00 0.00 0.00 1.62 -0.09 50 0 52 0
30DEC25 15.00 P 0.00 0.00 0.00 1.89 -0.10 51 0 7 0
30DEC25 15.50 P 0.00 0.00 0.00 2.11 -0.13 51 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.37 -0.13 51 0 17 0
30DEC25 16.50 P 2.53 2.58 2.53 2.56 -0.14 50 15 15 +15
30DEC25 17.00 P 0.00 0.00 0.00 2.85 -0.15 50 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 3.15 -0.16 51 0 0 0
30DEC25 18.00 P 3.55 3.56 3.55 3.44 -0.18 50 9 26 +6
30DEC25 18.50 P 0.00 0.00 0.00 3.76 -0.20 51 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 4.10 -0.20 51 0 496 0
30DEC25 19.50 P 0.00 0.00 0.00 4.45 -0.21 51 0 496 0
30DEC25 20.00 P 0.00 0.00 0.00 4.80 -0.22 51 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.51 -0.26 51 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.26 -0.27 51 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.04 -0.29 51 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.85 -0.30 51 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.67 -0.34 51 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.53 -0.34 51 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.39 -0.38 51 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.16 - 51 0 0 -
30MAR26 13.00 P 0.00 0.00 0.00 1.34 -0.04 51 0 2 0
30MAR26 13.50 P 0.00 0.00 0.00 1.53 -0.09 51 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.74 -0.10 51 0 1 0
30MAR26 14.50 P 0.00 0.00 0.00 1.96 -0.10 51 0 10 0
30MAR26 15.00 P 0.00 0.00 0.00 2.18 -0.12 51 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.43 -0.13 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.69 -0.13 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.90 -0.13 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.19 -0.14 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.49 -0.15 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.76 -0.16 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.08 -0.17 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.42 -0.18 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.77 -0.19 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.12 -0.22 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.81 -0.26 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.56 -0.26 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.32 -0.28 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.11 -0.30 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.92 -0.31 51 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.75 -0.34 51 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.61 -0.35 51 0 0 0
TOTAL PUT 1,186 25,614 +575
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$ 7.51
28MAR25 4.70 C 0.00 0.00 0.00 2.82 +0.15 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.72 +0.15 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.62 +0.15 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 2.52 +0.15 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 2.27 +0.15 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.02 +0.15 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 1.78 +0.15 51 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 1.53 +0.15 43 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.29 +0.15 43 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.04 +0.13 35 0 10 0
28MAR25 6.75 C 0.67 0.67 0.66 0.82 +0.11 38 100 61 -39
28MAR25 7.00 C 0.00 0.00 0.00 0.62 +0.10 38 0 45 0
28MAR25 7.25 C 0.55 0.55 0.55 0.45 +0.08 39 15 131 0
28MAR25 7.50 C 0.31 0.31 0.31 0.31 +0.06 39 15 180 -1
28MAR25 7.75 C 0.27 0.27 0.16 0.21 +0.04 40 30 77 +14
28MAR25 8.00 C 0.17 0.17 0.17 0.14 +0.04 41 1 81 0
28MAR25 8.25 C 0.08 0.08 0.08 0.08 +0.02 40 2 389 0
28MAR25 8.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 95 0
28MAR25 8.75 C 0.00 0.00 0.00 0.03 +0.01 42 0 192 0
28MAR25 9.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 111 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 25 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 2.74 +0.15 43 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 2.64 +0.15 38 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 2.54 +0.15 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 2.29 +0.14 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.05 +0.15 39 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.81 +0.15 39 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.57 +0.14 37 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.34 +0.13 36 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.12 +0.11 36 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.91 +0.09 34 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.74 +0.09 36 0 69 0
29APR25 7.25 C 0.00 0.00 0.00 0.59 +0.08 36 0 117 0
29APR25 7.50 C 0.00 0.00 0.00 0.45 +0.05 36 0 120 0
29APR25 7.75 C 0.00 0.00 0.00 0.35 +0.06 37 0 146 0
29APR25 8.00 C 0.00 0.00 0.00 0.26 +0.04 37 0 96 0
29APR25 8.25 C 0.17 0.17 0.17 0.19 +0.03 37 3 180 0
29APR25 8.50 C 0.00 0.00 0.00 0.14 +0.02 37 0 88 0
29APR25 8.75 C 0.00 0.00 0.00 0.10 +0.02 37 0 91 0
29APR25 9.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 218 0
29APR25 9.25 C 0.00 0.00 0.00 0.05 +0.01 38 0 90 0
29APR25 9.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 2.66 +0.15 39 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 2.56 +0.15 36 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.32 +0.15 38 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.08 +0.15 37 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.84 +0.14 35 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.62 +0.14 37 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.41 +0.14 37 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.20 +0.11 36 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.01 +0.10 36 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.84 +0.10 36 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.69 +0.08 36 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.57 +0.08 36 0 2 0
29MAY25 7.75 C 0.00 0.00 0.00 0.46 +0.06 36 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.36 +0.04 36 0 16 0
29MAY25 8.25 C 0.34 0.34 0.26 0.30 +0.06 37 48 83 +48
29MAY25 8.50 C 0.00 0.00 0.00 0.23 +0.04 37 0 11 0
29MAY25 8.75 C 0.00 0.00 0.00 0.18 +0.04 37 0 37 0
29MAY25 9.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 46 0
29MAY25 9.25 C 0.00 0.00 0.00 0.11 +0.03 38 0 39 0
29MAY25 9.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 10 0
29MAY25 9.75 C 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.86 +0.15 40 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 2.76 +0.15 37 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 2.66 +0.14 34 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 2.56 +0.14 31 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.32 +0.14 35 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.09 +0.14 37 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.86 +0.14 37 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 1.64 +0.13 37 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.44 +0.13 37 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.24 +0.11 37 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.06 +0.10 36 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.90 +0.09 36 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.75 +0.09 36 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 0.63 +0.07 36 0 72 0
27JUN25 7.75 C 0.00 0.00 0.00 0.53 +0.06 37 0 25 0
27JUN25 8.00 C 0.00 0.00 0.00 0.43 +0.05 37 0 26 0
27JUN25 8.25 C 0.00 0.00 0.00 0.36 +0.05 37 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.29 +0.04 37 0 15 0
27JUN25 8.75 C 0.00 0.00 0.00 0.24 +0.04 38 0 8 0
27JUN25 9.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 22 0
27JUN25 9.25 C 0.00 0.00 0.00 0.15 +0.03 37 0 1 0
27JUN25 9.50 C 0.00 0.00 0.00 0.11 +0.02 37 0 5 0
27JUN25 9.75 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 2 0
27JUN25 10.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 10 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.87 +0.14 36 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.78 +0.15 37 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 2.69 +0.15 38 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 2.59 +0.14 36 0 5 0
29SEP25 5.25 C 0.00 0.00 0.00 2.37 +0.14 37 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.16 +0.14 37 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.95 +0.13 37 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.76 +0.12 37 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.58 +0.12 37 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.42 +0.12 37 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.26 +0.10 37 0 1 0
29SEP25 7.00 C 0.00 0.00 0.00 1.12 +0.10 37 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.99 +0.10 37 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.87 +0.08 37 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.76 +0.07 37 0 15 0
29SEP25 8.00 C 0.00 0.00 0.00 0.67 +0.07 37 0 1 0
29SEP25 8.25 C 0.00 0.00 0.00 0.58 +0.06 37 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.51 +0.06 37 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.44 +0.05 37 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.38 +0.05 37 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 0.33 +0.04 37 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.28 +0.04 37 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.24 +0.03 37 0 2 0
29SEP25 10.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 15 0
29SEP25 10.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 5 0
29SEP25 11.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 15 0
29SEP25 12.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 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 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 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 2 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 4.80 C 0.00 0.00 0.00 2.84 +0.14 37 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.76 +0.14 37 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.67 +0.13 37 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.47 +0.14 37 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.28 +0.14 37 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.09 +0.13 37 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.91 +0.12 37 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.75 +0.12 37 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.59 +0.11 37 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.45 +0.11 37 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.31 +0.10 37 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 1.19 +0.10 37 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.07 +0.09 37 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.96 +0.08 37 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.87 +0.08 37 0 15 0
30DEC25 8.25 C 0.00 0.00 0.00 0.78 +0.08 37 0 32 0
30DEC25 8.50 C 0.00 0.00 0.00 0.69 +0.06 37 0 4 0
30DEC25 8.75 C 0.00 0.00 0.00 0.63 +0.07 37 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.56 +0.06 37 0 33 0
30DEC25 9.25 C 0.00 0.00 0.00 0.50 +0.05 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.45 +0.06 37 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.39 +0.04 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.35 +0.04 37 0 30 0
30DEC25 10.50 C 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.22 +0.03 37 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 2.77 - 37 0 0 -
30MAR26 5.25 C 0.00 0.00 0.00 2.58 +0.14 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.39 +0.13 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.22 +0.13 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.05 +0.12 37 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.89 +0.12 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.74 +0.11 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.60 +0.11 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.47 +0.10 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.35 +0.10 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.24 +0.09 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.14 +0.10 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.03 +0.08 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.95 +0.08 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.86 +0.07 37 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.79 +0.07 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.72 +0.07 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.65 +0.06 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.60 +0.06 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.54 +0.05 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.49 +0.05 37 0 0 0
TOTAL CALL 214 3,658 +22
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 73 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 -0.01 41 0 133 0
28MAR25 6.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 238 0
28MAR25 6.75 P 0.00 0.00 0.00 0.06 -0.02 42 0 325 0
28MAR25 7.00 P 0.13 0.13 0.10 0.11 -0.04 41 46 214 -15
28MAR25 7.25 P 0.20 0.20 0.20 0.19 -0.06 41 15 142 -15
28MAR25 7.50 P 0.34 0.34 0.28 0.30 -0.07 41 75 74 -44
28MAR25 7.75 P 0.00 0.00 0.00 0.45 -0.09 42 0 111 0
28MAR25 8.00 P 0.00 0.00 0.00 0.62 -0.12 42 0 18 0
28MAR25 8.25 P 0.00 0.00 0.00 0.81 -0.12 41 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.02 -0.14 40 0 10 0
28MAR25 8.75 P 0.00 0.00 0.00 1.25 -0.15 39 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 1.49 -0.15 0 0 1 0
28MAR25 9.25 P 0.00 0.00 0.00 1.74 -0.15 0 0 1 0
28MAR25 9.50 P 0.00 0.00 0.00 1.99 -0.15 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 2.24 -0.15 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 2.49 -0.15 0 0 2 0
28MAR25 10.50 P 0.00 0.00 0.00 2.99 -0.15 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 3.49 -0.15 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.99 -0.15 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 4.49 -0.15 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.99 -0.15 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 5.49 -0.15 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.99 -0.15 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 6.49 -0.15 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.99 -0.15 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 7.49 -0.15 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 7.99 -0.15 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 8.49 -0.15 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 8.99 -0.15 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 9.49 -0.15 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.02 0.00 41 0 23 0
29APR25 6.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 117 0
29APR25 6.25 P 0.00 0.00 0.00 0.05 -0.02 38 0 45 0
29APR25 6.50 P 0.00 0.00 0.00 0.08 -0.03 37 0 100 0
29APR25 6.75 P 0.00 0.00 0.00 0.13 -0.04 37 0 83 0
29APR25 7.00 P 0.00 0.00 0.00 0.20 -0.05 37 0 148 0
29APR25 7.25 P 0.00 0.00 0.00 0.29 -0.07 37 0 245 0
29APR25 7.50 P 0.46 0.46 0.46 0.41 -0.08 37 15 139 -10
29APR25 7.75 P 0.00 0.00 0.00 0.56 -0.09 38 0 129 0
29APR25 8.00 P 0.00 0.00 0.00 0.72 -0.12 38 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.89 -0.12 37 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.09 -0.13 37 0 1 0
29APR25 8.75 P 0.00 0.00 0.00 1.30 -0.13 37 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 1.52 -0.14 36 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 1.75 -0.15 35 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.99 -0.15 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 2.24 -0.15 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.49 -0.15 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.99 -0.15 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.02 0.00 38 0 9 0
29MAY25 5.75 P 0.00 0.00 0.00 0.04 0.00 39 0 6 0
29MAY25 6.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 15 0
29MAY25 6.25 P 0.08 0.08 0.08 0.09 -0.02 37 2 10 +2
29MAY25 6.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 21 0
29MAY25 6.75 P 0.20 0.20 0.20 0.20 -0.04 37 31 52 +23
29MAY25 7.00 P 0.00 0.00 0.00 0.28 -0.05 37 0 10 0
29MAY25 7.25 P 0.00 0.00 0.00 0.39 -0.04 37 0 12 0
29MAY25 7.50 P 0.00 0.00 0.00 0.51 -0.06 37 0 16 0
29MAY25 7.75 P 0.00 0.00 0.00 0.65 -0.08 37 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.80 -0.10 37 0 3 0
29MAY25 8.25 P 0.00 0.00 0.00 0.97 -0.10 37 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.16 -0.10 37 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.35 -0.12 36 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 1.57 -0.12 37 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.79 -0.13 37 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 2.02 -0.13 37 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 2.25 -0.14 36 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.49 -0.15 0 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 326 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.05 0.00 39 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 25 0
27JUN25 6.25 P 0.00 0.00 0.00 0.15 -0.03 37 0 13 0
27JUN25 6.50 P 0.00 0.00 0.00 0.22 -0.02 38 0 105 0
27JUN25 6.75 P 0.00 0.00 0.00 0.29 -0.03 37 0 156 0
27JUN25 7.00 P 0.00 0.00 0.00 0.39 -0.03 37 0 85 0
27JUN25 7.25 P 0.00 0.00 0.00 0.50 -0.05 37 0 1 0
27JUN25 7.50 P 0.00 0.00 0.00 0.63 -0.06 37 0 14 0
27JUN25 7.75 P 0.00 0.00 0.00 0.76 -0.11 37 0 2 0
27JUN25 8.00 P 0.00 0.00 0.00 0.93 -0.09 38 0 15 0
27JUN25 8.25 P 0.00 0.00 0.00 1.09 -0.10 37 0 7 0
27JUN25 8.50 P 0.00 0.00 0.00 1.28 -0.10 37 0 22 0
27JUN25 8.75 P 0.00 0.00 0.00 1.47 -0.11 37 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.67 -0.12 37 0 2 0
27JUN25 9.25 P 0.00 0.00 0.00 1.88 -0.13 37 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 2.10 -0.13 37 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 2.33 -0.13 37 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.55 -0.14 36 0 10 0
27JUN25 10.50 P 0.00 0.00 0.00 3.02 -0.14 36 0 2 0
27JUN25 11.00 P 0.00 0.00 0.00 3.50 -0.15 36 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.99 -0.15 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.49 -0.15 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.99 -0.15 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 5.49 -0.15 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.99 -0.15 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 6.49 -0.15 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.99 -0.15 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 7.49 -0.15 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 7.99 -0.15 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 8.49 -0.15 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 8.99 -0.15 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 9.49 -0.15 0 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.02 -0.01 34 0 330 0
29SEP25 4.80 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.28 -0.04 37 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.36 -0.04 37 0 27 0
29SEP25 6.75 P 0.00 0.00 0.00 0.46 -0.04 37 0 1 0
29SEP25 7.00 P 0.00 0.00 0.00 0.56 -0.05 37 0 26 0
29SEP25 7.25 P 0.00 0.00 0.00 0.68 -0.05 37 0 3 0
29SEP25 7.50 P 0.00 0.00 0.00 0.81 -0.06 37 0 79 0
29SEP25 7.75 P 0.00 0.00 0.00 0.95 -0.07 37 0 1 0
29SEP25 8.00 P 0.00 0.00 0.00 1.10 -0.08 37 0 42 0
29SEP25 8.25 P 0.00 0.00 0.00 1.26 -0.09 37 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.44 -0.09 37 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.62 -0.10 37 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.81 -0.11 37 0 1 0
29SEP25 9.25 P 0.00 0.00 0.00 2.01 -0.11 37 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 2.22 -0.11 37 0 2 0
29SEP25 9.75 P 0.00 0.00 0.00 2.43 -0.12 37 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.64 -0.13 37 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 3.09 -0.13 37 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.55 -0.14 37 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 4.02 -0.14 37 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 4.50 -0.14 37 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.99 -0.15 0 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 5.49 -0.15 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.99 -0.15 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.49 -0.15 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.99 -0.15 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 7.49 -0.15 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 7.99 -0.15 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 8.49 -0.15 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 8.99 -0.15 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 9.49 -0.15 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.08 -0.01 37 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.25 -0.02 37 0 6 0
30DEC25 6.00 P 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.39 -0.03 37 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.48 -0.04 37 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.58 -0.04 37 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.69 -0.05 37 0 12 0
30DEC25 7.25 P 0.00 0.00 0.00 0.81 -0.05 37 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.94 -0.06 37 0 1 0
30DEC25 7.75 P 0.00 0.00 0.00 1.08 -0.07 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.23 -0.08 37 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 1.39 -0.08 37 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.56 -0.09 37 0 4 0
30DEC25 8.75 P 0.00 0.00 0.00 1.74 -0.09 37 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.92 -0.10 37 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 2.11 -0.10 37 0 2 0
30DEC25 9.50 P 0.00 0.00 0.00 2.31 -0.10 37 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.51 -0.11 37 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 2.72 -0.12 37 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.15 -0.12 37 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.60 -0.13 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.15 - 37 0 0 -
30MAR26 5.25 P 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.40 -0.03 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.48 -0.03 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.58 -0.03 37 0 20 0
30MAR26 6.75 P 0.00 0.00 0.00 0.68 -0.04 37 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.79 -0.05 37 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.92 -0.05 37 0 0 0
30MAR26 7.50 P 1.13 1.13 1.13 1.05 -0.06 37 17 17 +17
30MAR26 7.75 P 0.00 0.00 0.00 1.19 -0.06 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.34 -0.07 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.50 -0.07 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.66 -0.08 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.83 -0.09 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.01 -0.09 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.20 -0.09 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.39 -0.10 37 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 2.59 -0.10 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.79 -0.11 37 0 0 0
TOTAL PUT 201 4,024 -42
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$ 23.10
28MAR25 10.50 C 0.00 0.00 0.00 12.63 +0.35 113 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 12.13 +0.35 102 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 11.63 +0.35 89 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 11.13 +0.35 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 10.63 +0.35 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 10.13 +0.35 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 9.63 +0.34 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 9.14 +0.35 76 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 8.64 +0.35 69 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 8.14 +0.34 61 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 7.64 +0.34 52 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 7.15 +0.34 62 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 6.66 +0.34 63 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 6.17 +0.32 62 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.69 +0.32 62 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 5.21 +0.30 60 0 19 0
28MAR25 18.50 C 0.00 0.00 0.00 4.75 +0.28 61 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 4.30 +0.26 61 0 10 0
28MAR25 19.50 C 0.00 0.00 0.00 3.87 +0.24 61 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 3.46 +0.22 61 0 110 0
28MAR25 21.00 C 0.00 0.00 0.00 2.62 +0.14 57 0 180 0
28MAR25 22.00 C 1.65 1.65 1.65 1.98 +0.08 58 11 203 -11
28MAR25 23.00 C 0.00 0.00 0.00 1.47 +0.03 60 0 343 0
28MAR25 24.00 C 0.95 1.00 0.88 1.10 +0.07 62 37 408 +15
28MAR25 25.00 C 0.75 0.80 0.67 0.76 +0.02 62 150 226 -112
28MAR25 26.00 C 0.00 0.00 0.00 0.51 0.00 62 0 200 0
28MAR25 27.00 C 0.34 0.34 0.34 0.34 0.00 62 19 414 +19
28MAR25 28.00 C 0.26 0.26 0.26 0.22 -0.01 62 6 568 +6
28MAR25 29.00 C 0.19 0.19 0.19 0.14 -0.01 62 23 209 -23
28MAR25 30.00 C 0.00 0.00 0.00 0.08 -0.02 61 0 166 0
28MAR25 31.00 C 0.00 0.00 0.00 0.05 -0.01 62 0 30 0
28MAR25 32.00 C 0.00 0.00 0.00 0.03 -0.01 62 0 6 0
28MAR25 33.00 C 0.00 0.00 0.00 0.02 -0.01 63 0 1 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 -0.01 62 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 73 0 5 0
29APR25 14.50 C 0.00 0.00 0.00 8.82 +0.30 77 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 8.37 +0.30 77 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 7.93 +0.29 77 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.49 +0.28 77 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 7.07 +0.27 77 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 6.66 +0.26 77 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 6.26 +0.24 77 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 5.88 +0.23 77 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 5.51 +0.22 77 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 5.16 +0.21 77 0 45 0
29APR25 19.50 C 0.00 0.00 0.00 4.82 +0.19 77 0 2 0
29APR25 20.00 C 0.00 0.00 0.00 4.49 +0.17 77 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 3.78 +0.06 74 0 18 0
29APR25 22.00 C 0.00 0.00 0.00 3.29 +0.12 75 0 175 0
29APR25 23.00 C 2.78 2.78 2.78 2.83 +0.07 76 1 128 +1
29APR25 24.00 C 0.00 0.00 0.00 2.44 +0.06 77 0 178 0
29APR25 25.00 C 0.00 0.00 0.00 2.11 +0.05 78 0 313 0
29APR25 26.00 C 1.68 1.69 1.68 1.80 +0.05 78 286 731 +286
29APR25 27.00 C 1.46 1.46 1.46 1.52 +0.03 78 4 1,211 +4
29APR25 28.00 C 0.00 0.00 0.00 1.26 +0.01 78 0 18 0
29APR25 29.00 C 0.00 0.00 0.00 1.07 +0.02 78 0 28 0
29APR25 30.00 C 0.80 0.80 0.78 0.89 +0.01 78 337 353 +337
29APR25 31.00 C 0.00 0.00 0.00 0.74 0.00 78 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.62 0.00 78 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.51 0.00 78 0 3 0
29MAY25 14.50 C 0.00 0.00 0.00 8.99 +0.29 72 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 8.56 +0.28 72 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 8.14 +0.27 72 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 7.73 +0.26 72 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 7.33 +0.25 72 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.94 +0.23 72 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.57 +0.22 72 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 6.21 +0.21 72 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.86 +0.19 72 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 5.53 +0.18 72 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 5.21 +0.17 72 0 520 0
29MAY25 20.00 C 0.00 0.00 0.00 4.90 +0.15 72 0 940 0
29MAY25 21.00 C 0.00 0.00 0.00 4.22 +0.10 69 0 580 0
29MAY25 22.00 C 0.00 0.00 0.00 3.74 +0.09 70 0 440 0
29MAY25 23.00 C 0.00 0.00 0.00 3.31 +0.07 71 0 785 0
29MAY25 24.00 C 0.00 0.00 0.00 2.92 +0.06 72 0 505 0
29MAY25 25.00 C 0.00 0.00 0.00 2.56 +0.04 72 0 36 0
29MAY25 26.00 C 0.00 0.00 0.00 2.26 +0.03 73 0 22 0
29MAY25 27.00 C 0.00 0.00 0.00 1.99 +0.03 73 0 65 0
29MAY25 28.00 C 0.00 0.00 0.00 1.73 +0.02 73 0 23 0
29MAY25 29.00 C 0.00 0.00 0.00 1.49 0.00 73 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 1.29 0.00 73 0 60 0
29MAY25 31.00 C 0.00 0.00 0.00 1.08 -0.01 72 0 5 0
29MAY25 32.00 C 0.00 0.00 0.00 0.93 -0.01 72 0 5 0
29MAY25 33.00 C 0.00 0.00 0.00 0.80 -0.01 72 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 12.78 +0.34 72 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 12.30 +0.34 71 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 11.83 +0.33 71 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 11.37 +0.33 72 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 10.91 +0.32 71 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 10.46 +0.32 71 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 10.02 +0.31 71 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 9.59 +0.31 71 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 9.17 +0.30 71 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 8.76 +0.29 71 0 10 0
27JUN25 15.50 C 0.00 0.00 0.00 8.36 +0.29 71 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 7.97 +0.27 71 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 7.59 +0.27 71 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 7.22 +0.25 71 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 6.88 +0.25 71 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 6.53 +0.24 71 0 20 0
27JUN25 18.50 C 0.00 0.00 0.00 6.20 +0.22 71 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 5.89 +0.22 71 0 18 0
27JUN25 19.50 C 0.00 0.00 0.00 5.58 +0.21 71 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 5.29 +0.19 71 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 4.65 +0.23 69 0 1 0
27JUN25 22.00 C 0.00 0.00 0.00 4.13 +0.16 69 0 710 0
27JUN25 23.00 C 0.00 0.00 0.00 3.68 +0.15 69 0 767 0
27JUN25 24.00 C 0.00 0.00 0.00 3.29 +0.13 69 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 2.92 +0.11 69 0 18 0
27JUN25 26.00 C 0.00 0.00 0.00 2.61 +0.11 70 0 57 0
27JUN25 27.00 C 0.00 0.00 0.00 2.31 +0.08 70 0 61 0
27JUN25 28.00 C 0.00 0.00 0.00 2.06 +0.06 70 0 60 0
27JUN25 29.00 C 0.00 0.00 0.00 1.81 +0.02 70 0 5 0
27JUN25 30.00 C 0.00 0.00 0.00 1.61 0.00 70 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 1.47 +0.06 71 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 1.30 +0.05 71 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 1.15 +0.04 71 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 1.01 +0.04 71 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.90 +0.03 71 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.80 +0.03 71 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.70 +0.03 71 0 4 0
29SEP25 11.00 C 0.00 0.00 0.00 12.43 +0.31 67 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 12.00 +0.31 68 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 11.57 +0.30 67 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 11.15 +0.29 67 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 10.75 +0.29 68 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 10.35 +0.28 68 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 9.97 +0.27 68 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 9.60 +0.27 68 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 9.23 +0.26 68 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 8.88 +0.24 68 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 8.54 +0.24 68 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 8.21 +0.24 68 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 7.88 +0.21 68 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 7.58 +0.21 68 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 7.28 +0.21 68 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 6.98 +0.19 68 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 6.71 +0.18 68 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 6.45 +0.18 68 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.19 +0.18 68 0 5 0
29SEP25 21.00 C 0.00 0.00 0.00 5.69 +0.15 68 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 5.25 +0.15 68 0 5 0
29SEP25 23.00 C 0.00 0.00 0.00 4.81 +0.12 68 0 20 0
29SEP25 24.00 C 0.00 0.00 0.00 4.44 +0.11 68 0 5 0
29SEP25 25.00 C 3.50 3.50 3.50 4.08 +0.12 68 2 2 +2
29SEP25 26.00 C 0.00 0.00 0.00 3.75 +0.09 68 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 3.45 +0.08 68 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 3.06 +0.07 66 0 65 0
29SEP25 29.00 C 0.00 0.00 0.00 2.83 +0.06 66 0 15 0
29SEP25 30.00 C 0.00 0.00 0.00 2.68 +0.06 68 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 2.45 +0.05 68 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 2.26 +0.04 68 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 2.09 +0.04 68 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 1.91 +0.04 68 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 1.75 +0.02 68 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 1.62 +0.02 68 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 1.49 +0.02 68 0 4 0
30DEC25 14.50 C 0.00 0.00 0.00 10.03 +0.27 64 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.70 +0.27 64 0 102 0
30DEC25 15.50 C 0.00 0.00 0.00 9.38 +0.28 64 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.05 +0.26 64 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.75 +0.25 64 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.46 +0.26 64 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.17 +0.26 64 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.87 +0.23 64 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.61 +0.23 64 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.36 +0.23 64 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.10 +0.22 64 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.85 +0.23 64 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.39 +0.20 64 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.96 +0.20 64 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.54 +0.17 64 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.18 +0.17 64 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.83 +0.17 64 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 4.49 +0.14 64 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 4.20 +0.14 64 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 3.92 +0.14 64 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 3.63 +0.11 64 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.41 +0.12 64 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.19 +0.12 64 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.96 +0.11 64 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 2.76 +0.09 64 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 2.60 +0.09 64 0 7 0
30MAR26 16.50 C 0.00 0.00 0.00 9.36 +0.26 64 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.07 +0.25 64 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.79 +0.23 64 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.54 +0.23 64 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.30 +0.23 64 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.05 +0.23 64 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.81 +0.23 64 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.56 +0.20 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.15 +0.21 64 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.73 +0.20 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.33 +0.18 64 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.99 +0.18 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.65 +0.18 64 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 5.31 +0.16 64 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.02 +0.14 64 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.75 +0.14 64 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.48 +0.15 64 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.21 +0.12 64 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.00 +0.12 64 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.79 +0.12 64 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.58 +0.12 64 0 0 0
TOTAL CALL 876 12,280 +524
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
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 0.00 106 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 8 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 120 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 25 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 213 0
28MAR25 17.00 P 0.00 0.00 0.00 0.03 -0.03 63 0 195 0
28MAR25 17.50 P 0.00 0.00 0.00 0.05 -0.03 63 0 185 0
28MAR25 18.00 P 0.10 0.10 0.08 0.07 -0.05 62 60 325 +13
28MAR25 18.50 P 0.00 0.00 0.00 0.11 -0.06 62 0 124 0
28MAR25 19.00 P 0.00 0.00 0.00 0.16 -0.07 62 0 1,106 0
28MAR25 19.50 P 0.00 0.00 0.00 0.22 -0.10 61 0 80 0
28MAR25 20.00 P 0.37 0.37 0.37 0.30 -0.12 61 190 440 +116
28MAR25 21.00 P 0.00 0.00 0.00 0.54 -0.17 61 0 258 0
28MAR25 22.00 P 1.11 1.11 0.89 0.89 -0.22 61 25 459 +1
28MAR25 23.00 P 1.60 1.60 1.58 1.39 -0.21 63 14 269 +14
28MAR25 24.00 P 0.00 0.00 0.00 1.97 -0.29 64 0 50 0
28MAR25 25.00 P 0.00 0.00 0.00 2.67 -0.25 65 0 4 0
28MAR25 26.00 P 0.00 0.00 0.00 3.35 -0.34 61 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.17 -0.36 61 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.06 -0.36 61 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 5.99 -0.35 62 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.94 -0.36 61 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 7.91 -0.36 60 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 8.90 -0.36 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.90 -0.35 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.90 -0.35 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 11.90 -0.35 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 12.90 -0.35 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 13.90 -0.35 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.14 -0.04 77 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.18 -0.04 77 0 37 0
29APR25 15.50 P 0.00 0.00 0.00 0.23 -0.05 77 0 144 0
29APR25 16.00 P 0.00 0.00 0.00 0.29 -0.07 77 0 96 0
29APR25 16.50 P 0.00 0.00 0.00 0.36 -0.08 76 0 262 0
29APR25 17.00 P 0.00 0.00 0.00 0.44 -0.10 76 0 260 0
29APR25 17.50 P 0.00 0.00 0.00 0.54 -0.10 76 0 21 0
29APR25 18.00 P 0.00 0.00 0.00 0.65 -0.12 76 0 1,108 0
29APR25 18.50 P 0.00 0.00 0.00 0.78 -0.13 76 0 287 0
29APR25 19.00 P 0.00 0.00 0.00 0.92 -0.14 76 0 537 0
29APR25 19.50 P 0.00 0.00 0.00 1.07 -0.16 76 0 340 0
29APR25 20.00 P 0.00 0.00 0.00 1.24 -0.16 76 0 342 0
29APR25 21.00 P 0.00 0.00 0.00 1.63 -0.21 76 0 21 0
29APR25 22.00 P 0.00 0.00 0.00 2.13 -0.22 77 0 5 0
29APR25 23.00 P 2.79 2.79 2.79 2.68 -0.22 78 1 21 0
29APR25 24.00 P 0.00 0.00 0.00 3.17 -0.34 76 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 3.94 -0.28 80 0 0 0
29APR25 26.00 P 4.45 4.45 4.45 4.60 -0.33 79 1 2 +1
29APR25 27.00 P 0.00 0.00 0.00 5.36 -0.20 80 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 6.00 -0.33 77 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.80 -0.33 77 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.63 -0.34 77 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.48 -0.34 77 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.36 -0.35 77 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 10.26 -0.35 77 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.26 -0.06 72 0 8 0
29MAY25 15.00 P 0.00 0.00 0.00 0.32 -0.07 72 0 0 0
29MAY25 15.50 P 0.38 0.38 0.38 0.39 -0.09 72 10 10 +10
29MAY25 16.00 P 0.00 0.00 0.00 0.48 -0.09 72 0 8 0
29MAY25 16.50 P 0.00 0.00 0.00 0.58 -0.11 72 0 3 0
29MAY25 17.00 P 0.00 0.00 0.00 0.69 -0.11 72 0 20 0
29MAY25 17.50 P 0.00 0.00 0.00 0.78 -0.14 71 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.92 -0.14 71 0 58 0
29MAY25 18.50 P 0.00 0.00 0.00 1.06 -0.16 71 0 42 0
29MAY25 19.00 P 0.00 0.00 0.00 1.23 -0.18 71 0 45 0
29MAY25 19.50 P 0.00 0.00 0.00 1.41 -0.20 71 0 520 0
29MAY25 20.00 P 0.00 0.00 0.00 1.61 -0.21 72 0 943 0
29MAY25 21.00 P 0.00 0.00 0.00 2.05 -0.23 72 0 572 0
29MAY25 22.00 P 0.00 0.00 0.00 2.54 -0.26 72 0 455 0
29MAY25 23.00 P 0.00 0.00 0.00 3.07 -0.28 73 0 740 0
29MAY25 24.00 P 0.00 0.00 0.00 3.74 -0.23 74 0 490 0
29MAY25 25.00 P 0.00 0.00 0.00 4.38 -0.17 75 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.92 -0.30 72 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 5.62 -0.33 72 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 6.36 -0.33 72 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 7.14 -0.34 72 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.94 -0.34 72 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.77 -0.35 72 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.62 -0.35 72 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 10.49 -0.36 72 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.05 -0.02 70 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.07 -0.02 70 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.10 -0.02 71 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.13 -0.03 71 0 6 0
27JUN25 12.50 P 0.00 0.00 0.00 0.18 -0.02 71 0 30 0
27JUN25 13.00 P 0.00 0.00 0.00 0.22 -0.04 71 0 24 0
27JUN25 13.50 P 0.00 0.00 0.00 0.28 -0.04 71 0 20 0
27JUN25 14.00 P 0.00 0.00 0.00 0.35 -0.04 71 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.43 -0.05 71 0 99 0
27JUN25 15.00 P 0.48 0.48 0.48 0.51 -0.06 71 6 491 -6
27JUN25 15.50 P 0.00 0.00 0.00 0.61 -0.07 71 0 76 0
27JUN25 16.00 P 0.00 0.00 0.00 0.72 -0.08 71 0 31 0
27JUN25 16.50 P 0.00 0.00 0.00 0.84 -0.09 71 0 16 0
27JUN25 17.00 P 0.00 0.00 0.00 0.98 -0.10 71 0 6 0
27JUN25 17.50 P 0.00 0.00 0.00 1.13 -0.10 71 0 22 0
27JUN25 18.00 P 0.00 0.00 0.00 1.31 -0.04 72 0 224 0
27JUN25 18.50 P 0.00 0.00 0.00 1.49 -0.12 72 0 45 0
27JUN25 19.00 P 0.00 0.00 0.00 1.67 -0.15 72 0 282 0
27JUN25 19.50 P 0.00 0.00 0.00 1.88 -0.15 73 0 230 0
27JUN25 20.00 P 0.00 0.00 0.00 2.10 -0.16 73 0 45 0
27JUN25 21.00 P 0.00 0.00 0.00 2.56 -0.17 73 0 7 0
27JUN25 22.00 P 0.00 0.00 0.00 3.08 -0.19 73 0 720 0
27JUN25 23.00 P 0.00 0.00 0.00 3.63 -0.22 73 0 820 0
27JUN25 24.00 P 0.00 0.00 0.00 4.25 -0.21 74 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 4.88 -0.09 74 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 5.41 -0.24 71 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 6.09 -0.26 71 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.83 -0.26 71 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.57 -0.27 71 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 8.36 -0.28 71 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 9.16 -0.28 71 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.98 -0.30 71 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.83 -0.30 71 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.68 -0.31 71 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.57 -0.31 71 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 13.46 -0.32 71 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 14.36 -0.32 71 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.25 -0.03 68 0 3 0
29SEP25 11.50 P 0.00 0.00 0.00 0.31 -0.04 68 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.38 -0.04 68 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.45 -0.06 67 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.54 -0.07 67 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.64 -0.07 68 0 5 0
29SEP25 14.00 P 0.00 0.00 0.00 0.75 -0.08 68 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.87 -0.08 68 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.99 -0.10 68 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 1.13 -0.11 68 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 1.29 -0.11 68 0 5 0
29SEP25 16.50 P 0.00 0.00 0.00 1.44 -0.12 68 0 15 0
29SEP25 17.00 P 0.00 0.00 0.00 1.61 -0.14 68 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.80 -0.14 68 0 5 0
29SEP25 18.00 P 0.00 0.00 0.00 1.93 -0.15 66 0 14 0
29SEP25 18.50 P 0.00 0.00 0.00 2.12 -0.18 66 0 9 0
29SEP25 19.00 P 0.00 0.00 0.00 2.33 -0.19 66 0 16 0
29SEP25 19.50 P 0.00 0.00 0.00 2.56 -0.20 66 0 5 0
29SEP25 20.00 P 0.00 0.00 0.00 2.81 -0.19 67 0 19 0
29SEP25 21.00 P 0.00 0.00 0.00 3.32 -0.21 67 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 3.87 -0.22 67 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.46 -0.23 68 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.05 -0.24 68 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 5.67 -0.24 68 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 6.33 -0.26 68 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 7.02 -0.27 68 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 7.72 -0.27 68 0 50 0
29SEP25 29.00 P 0.00 0.00 0.00 8.46 -0.29 68 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 9.22 -0.29 68 0 40 0
29SEP25 31.00 P 0.00 0.00 0.00 9.98 -0.29 68 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.78 -0.31 68 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.59 -0.31 68 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.41 -0.31 68 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.24 -0.33 68 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 14.10 -0.33 68 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 14.97 -0.32 68 0 10 0
30DEC25 14.50 P 0.00 0.00 0.00 1.17 -0.08 64 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.33 -0.07 64 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.49 -0.07 64 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 1.65 -0.09 64 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.83 -0.10 64 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 2.03 -0.09 64 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.22 -0.10 64 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.36 -0.14 63 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 2.57 -0.16 63 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 2.81 -0.16 63 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 3.05 -0.17 63 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 3.30 -0.17 64 0 39 0
30DEC25 21.00 P 0.00 0.00 0.00 3.83 -0.18 64 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.39 -0.19 64 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.99 -0.16 65 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.59 -0.18 64 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.22 -0.18 64 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.86 -0.21 64 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.56 -0.21 64 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.26 -0.21 64 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.96 -0.24 64 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.72 -0.24 64 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.48 -0.24 64 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.25 -0.24 64 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.04 -0.26 64 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.86 -0.26 64 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.29 -0.10 64 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.50 -0.09 64 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.70 -0.11 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.93 -0.03 64 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.08 -0.12 63 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.31 -0.14 63 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.54 -0.16 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.81 -0.16 63 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.35 -0.24 63 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.00 -0.15 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.57 -0.18 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.20 -0.18 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.84 -0.18 64 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.48 -0.19 64 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.17 -0.21 64 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.88 -0.20 64 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.58 -0.22 64 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.30 -0.24 64 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.07 -0.24 64 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.84 -0.24 64 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.62 -0.24 64 0 0 0
TOTAL PUT 307 14,765 +149
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$ 32.15
28MAR25 18.00 C 0.00 0.00 0.00 14.20 +0.80 84 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 13.70 +0.80 78 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 13.20 +0.80 71 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 12.70 +0.80 62 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 12.20 +0.80 0 0 1 0
28MAR25 21.00 C 0.00 0.00 0.00 11.20 +0.79 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 10.21 +0.80 57 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 9.21 +0.80 46 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 8.21 +0.79 0 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 7.22 +0.79 41 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 6.23 +0.77 39 0 1 0
28MAR25 27.00 C 0.00 0.00 0.00 5.26 +0.75 39 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 4.33 +0.64 39 0 38 0
28MAR25 29.00 C 0.00 0.00 0.00 3.38 +0.58 35 0 314 0
28MAR25 30.00 C 2.20 2.60 2.20 2.60 +0.50 37 5 684 0
28MAR25 31.00 C 1.86 1.95 1.86 1.91 +0.39 37 4 582 +2
28MAR25 32.00 C 1.16 1.36 1.16 1.36 +0.30 38 40 531 +4
28MAR25 33.00 C 0.86 1.00 0.83 0.95 +0.25 39 18 584 -3
28MAR25 34.00 C 0.60 0.68 0.56 0.64 +0.20 40 94 378 -20
28MAR25 35.00 C 0.39 0.49 0.38 0.40 +0.13 40 199 727 -11
28MAR25 36.00 C 0.29 0.33 0.29 0.24 +0.09 40 8 890 +8
28MAR25 37.00 C 0.20 0.22 0.20 0.14 +0.05 40 50 293 -5
28MAR25 38.00 C 0.14 0.15 0.14 0.08 +0.03 40 25 283 +25
28MAR25 39.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 195 0
28MAR25 40.00 C 0.08 0.09 0.08 0.02 0.00 39 12 1,279 0
28MAR25 41.00 C 0.06 0.06 0.06 0.01 0.00 40 40 275 0
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 46 0 88 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 49 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 61 0 272 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 42 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 224 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 132 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 32 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 33 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 67 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
29APR25 18.00 C 0.00 0.00 0.00 14.26 +0.80 49 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 13.76 +0.80 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 13.26 +0.79 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 12.77 +0.80 45 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 12.27 +0.80 0 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 11.28 +0.80 40 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 10.29 +0.80 39 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 9.30 +0.78 37 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 8.32 +0.77 36 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 7.35 +0.74 35 0 1 0
29APR25 26.00 C 0.00 0.00 0.00 6.41 +0.71 36 0 1 0
29APR25 27.00 C 0.00 0.00 0.00 5.51 +0.66 36 0 10 0
29APR25 28.00 C 4.45 4.45 4.45 4.61 +0.54 34 5 9 +5
29APR25 29.00 C 0.00 0.00 0.00 3.85 +0.59 35 0 78 0
29APR25 30.00 C 0.00 0.00 0.00 3.15 +0.51 36 0 188 0
29APR25 31.00 C 2.31 2.31 2.31 2.48 +0.38 35 10 80 -2
29APR25 32.00 C 1.87 1.87 1.87 1.96 +0.27 36 5 140 0
29APR25 33.00 C 0.00 0.00 0.00 1.56 +0.26 37 0 97 0
29APR25 34.00 C 1.09 1.09 1.09 1.19 +0.21 37 2 142 0
29APR25 35.00 C 0.88 0.95 0.88 0.88 +0.15 37 2 85 +1
29APR25 36.00 C 0.00 0.00 0.00 0.64 +0.11 36 0 113 0
29APR25 37.00 C 0.55 0.60 0.55 0.46 +0.08 36 69 137 +67
29APR25 38.00 C 0.00 0.00 0.00 0.32 +0.05 36 0 109 0
29APR25 39.00 C 0.00 0.00 0.00 0.22 +0.03 36 0 62 0
29APR25 40.00 C 0.27 0.27 0.27 0.15 +0.02 36 15 73 +15
29APR25 41.00 C 0.21 0.21 0.21 0.10 +0.01 36 20 42 +20
29APR25 42.00 C 0.18 0.18 0.18 0.07 +0.01 36 3 53 +3
29APR25 43.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 28 0
29APR25 44.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 0.02 0.00 37 0 34 0
29APR25 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29MAY25 18.00 C 0.00 0.00 0.00 14.30 +0.79 0 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 13.81 +0.80 41 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 13.31 +0.79 0 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 12.82 +0.80 39 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 12.32 +0.79 0 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 11.34 +0.79 38 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 10.36 +0.78 38 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 9.38 +0.76 36 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 8.43 +0.75 37 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 7.50 +0.72 37 0 2 0
29MAY25 26.00 C 0.00 0.00 0.00 6.61 +0.69 37 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 5.75 +0.64 37 0 0 0
29MAY25 28.00 C 4.90 4.90 4.90 4.95 +0.56 37 5 127 -5
29MAY25 29.00 C 0.00 0.00 0.00 4.18 +0.47 36 0 15 0
29MAY25 30.00 C 0.00 0.00 0.00 3.47 +0.40 35 0 35 0
29MAY25 31.00 C 0.00 0.00 0.00 2.92 +0.38 36 0 85 0
29MAY25 32.00 C 0.00 0.00 0.00 2.41 +0.32 37 0 522 0
29MAY25 33.00 C 0.00 0.00 0.00 1.99 +0.27 37 0 38 0
29MAY25 34.00 C 0.00 0.00 0.00 1.62 +0.25 37 0 165 0
29MAY25 35.00 C 1.29 1.38 1.29 1.29 +0.21 37 8 170 +8
29MAY25 36.00 C 1.07 1.10 1.07 1.02 +0.18 37 249 105 -249
29MAY25 37.00 C 0.90 0.90 0.90 0.79 +0.13 37 10 31 +1
29MAY25 38.00 C 0.80 0.80 0.78 0.61 +0.10 37 15 79 +14
29MAY25 39.00 C 0.00 0.00 0.00 0.47 +0.08 37 0 133 0
29MAY25 40.00 C 0.52 0.52 0.52 0.36 +0.07 37 1 103 0
29MAY25 41.00 C 0.00 0.00 0.00 0.27 +0.05 37 0 1 0
29MAY25 42.00 C 0.00 0.00 0.00 0.20 +0.04 37 0 48 0
29MAY25 43.00 C 0.00 0.00 0.00 0.15 +0.03 37 0 23 0
29MAY25 44.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 29 0
29MAY25 45.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 351 0
27JUN25 18.00 C 0.00 0.00 0.00 14.31 +0.80 44 0 8 0
27JUN25 18.50 C 0.00 0.00 0.00 13.81 +0.80 36 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 13.32 +0.80 41 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 12.82 +0.79 35 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 12.33 +0.80 38 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 11.35 +0.79 38 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 10.37 +0.78 36 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 9.42 +0.77 37 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 8.48 +0.74 37 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 7.58 +0.72 37 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 6.72 +0.69 37 0 1 0
27JUN25 27.00 C 0.00 0.00 0.00 5.90 +0.65 37 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 5.14 +0.60 37 0 40 0
27JUN25 29.00 C 0.00 0.00 0.00 4.42 +0.53 37 0 90 0
27JUN25 30.00 C 0.00 0.00 0.00 3.77 +0.39 36 0 340 0
27JUN25 31.00 C 0.00 0.00 0.00 3.22 +0.42 37 0 298 0
27JUN25 32.00 C 0.00 0.00 0.00 2.68 +0.30 36 0 461 0
27JUN25 33.00 C 0.00 0.00 0.00 2.27 +0.27 37 0 346 0
27JUN25 34.00 C 0.00 0.00 0.00 1.93 +0.28 37 0 270 0
27JUN25 35.00 C 0.00 0.00 0.00 1.63 +0.28 38 0 1,548 0
27JUN25 36.00 C 0.00 0.00 0.00 1.33 +0.23 38 0 115 0
27JUN25 37.00 C 0.00 0.00 0.00 1.09 +0.20 38 0 98 0
27JUN25 38.00 C 1.04 1.04 1.04 0.89 +0.17 38 1 97 0
27JUN25 39.00 C 0.00 0.00 0.00 0.71 +0.13 37 0 276 0
27JUN25 40.00 C 0.76 0.81 0.76 0.58 +0.12 38 60 332 +60
27JUN25 41.00 C 0.00 0.00 0.00 0.46 +0.09 37 0 124 0
27JUN25 42.00 C 0.00 0.00 0.00 0.37 +0.08 37 0 277 0
27JUN25 43.00 C 0.00 0.00 0.00 0.29 +0.06 37 0 59 0
27JUN25 44.00 C 0.00 0.00 0.00 0.23 +0.06 37 0 51 0
27JUN25 45.00 C 0.00 0.00 0.00 0.18 +0.05 37 0 85 0
27JUN25 46.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 32 0
27JUN25 47.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 21 0
27JUN25 48.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 60 0
27JUN25 49.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 32 0
27JUN25 52.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 32 0
27JUN25 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
27JUN25 57.50 C 0.00 0.00 0.00 0.01 0.00 39 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 14.31 +0.79 37 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 13.82 +0.79 37 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 13.33 +0.78 36 0 7 0
29SEP25 19.50 C 0.00 0.00 0.00 12.85 +0.78 37 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 12.37 +0.77 37 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 11.42 +0.75 36 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 10.51 +0.74 37 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 9.63 +0.71 37 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 8.78 +0.67 37 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 7.99 +0.65 37 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 7.24 +0.63 37 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 6.53 +0.58 37 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 5.87 +0.63 37 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 5.13 +0.47 35 0 22 0
29SEP25 30.00 C 0.00 0.00 0.00 4.56 +0.46 35 0 9 0
29SEP25 31.00 C 0.00 0.00 0.00 4.06 +0.43 35 0 11 0
29SEP25 32.00 C 0.00 0.00 0.00 3.59 +0.36 35 0 17 0
29SEP25 33.00 C 0.00 0.00 0.00 3.18 +0.33 36 0 58 0
29SEP25 34.00 C 0.00 0.00 0.00 2.81 +0.29 36 0 74 0
29SEP25 35.00 C 2.32 2.32 2.32 2.49 +0.26 36 15 522 +15
29SEP25 36.00 C 0.00 0.00 0.00 2.21 +0.23 36 0 103 0
29SEP25 37.00 C 0.00 0.00 0.00 1.97 +0.22 37 0 617 0
29SEP25 38.00 C 1.87 1.87 1.87 1.75 +0.22 37 1 572 +1
29SEP25 39.00 C 0.00 0.00 0.00 1.52 +0.20 37 0 101 0
29SEP25 40.00 C 0.00 0.00 0.00 1.32 +0.17 37 0 141 0
29SEP25 41.00 C 0.00 0.00 0.00 1.15 +0.17 37 0 87 0
29SEP25 42.00 C 0.00 0.00 0.00 0.98 +0.15 37 0 75 0
29SEP25 43.00 C 0.00 0.00 0.00 0.83 +0.12 37 0 42 0
29SEP25 44.00 C 0.00 0.00 0.00 0.71 +0.10 37 0 10 0
29SEP25 45.00 C 0.00 0.00 0.00 0.62 +0.09 37 0 72 0
29SEP25 46.00 C 0.00 0.00 0.00 0.53 +0.08 37 0 45 0
29SEP25 47.00 C 0.00 0.00 0.00 0.45 +0.06 37 0 31 0
29SEP25 48.00 C 0.00 0.00 0.00 0.39 +0.06 37 0 2 0
29SEP25 49.00 C 0.00 0.00 0.00 0.33 +0.05 37 0 10 0
29SEP25 50.00 C 0.00 0.00 0.00 0.28 +0.04 37 0 25 0
29SEP25 52.50 C 0.00 0.00 0.00 0.19 +0.03 37 0 26 0
29SEP25 55.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 15 0
29SEP25 57.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 3 0
29SEP25 60.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 18 0
30DEC25 18.00 C 0.00 0.00 0.00 14.36 +0.78 35 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.89 +0.78 35 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.43 +0.77 35 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 12.97 +0.76 35 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 12.52 +0.75 35 0 5 0
30DEC25 21.00 C 0.00 0.00 0.00 11.65 +0.74 35 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 10.81 +0.72 35 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.99 +0.69 35 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.22 +0.68 35 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.48 +0.65 35 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 7.77 +0.62 35 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.11 +0.60 35 0 16 0
30DEC25 28.00 C 6.00 6.00 6.00 6.48 +0.73 35 2 36 -2
30DEC25 29.00 C 0.00 0.00 0.00 5.73 +0.52 33 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 5.19 +0.48 34 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 4.71 +0.47 34 0 12 0
30DEC25 32.00 C 0.00 0.00 0.00 4.25 +0.42 34 0 3 0
30DEC25 33.00 C 0.00 0.00 0.00 3.84 +0.41 34 0 600 0
30DEC25 34.00 C 3.25 3.25 3.25 3.45 +0.36 34 1 602 -1
30DEC25 35.00 C 0.00 0.00 0.00 3.11 +0.32 34 0 18 0
30DEC25 36.00 C 0.00 0.00 0.00 2.81 +0.29 35 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 2.55 +0.26 35 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 2.32 +0.24 35 0 4 0
30DEC25 39.00 C 0.00 0.00 0.00 2.11 +0.25 36 0 20 0
30DEC25 40.00 C 0.00 0.00 0.00 1.89 +0.25 36 0 142 0
30DEC25 41.00 C 0.00 0.00 0.00 1.67 +0.20 36 0 12 0
30DEC25 42.00 C 0.00 0.00 0.00 1.50 +0.24 36 0 16 0
30DEC25 43.00 C 0.00 0.00 0.00 1.30 +0.19 35 0 13 0
30DEC25 44.00 C 0.00 0.00 0.00 1.14 +0.14 35 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 1.02 +0.14 35 0 22 0
30DEC25 46.00 C 0.00 0.00 0.00 0.91 +0.14 35 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.80 +0.11 35 0 11 0
30DEC25 48.00 C 0.00 0.00 0.00 0.71 +0.11 35 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 0.63 +0.10 35 0 11 0
30MAR26 19.50 C 0.00 0.00 0.00 13.28 +0.75 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.85 +0.74 35 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.03 +0.73 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.22 +0.70 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.46 +0.70 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.72 +0.67 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.01 +0.64 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.35 +0.62 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.71 +0.59 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.12 +0.77 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.36 +0.53 33 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.85 +0.50 34 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.38 +0.49 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.93 +0.44 34 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.52 +0.44 34 0 0 0
30MAR26 34.00 C 3.87 3.87 3.87 4.12 +0.38 34 1 1 +1
30MAR26 35.00 C 0.00 0.00 0.00 3.78 +0.37 34 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 3.45 +0.34 34 0 0 0
30MAR26 37.00 C 2.87 2.87 2.87 3.15 +0.28 34 1 1 +1
30MAR26 38.00 C 0.00 0.00 0.00 2.90 +0.26 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.68 +0.24 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.47 +0.22 35 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 2.28 +0.25 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 2.09 +0.30 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.84 +0.21 35 0 0 0
30MAR26 44.00 C 1.73 1.73 1.73 1.73 +0.26 36 11 11 +11
TOTAL CALL 1,007 21,596 -36
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 11 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 27 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 51 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 32 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 166 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 94 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 283 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 225 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 287 0
28MAR25 26.00 P 0.04 0.04 0.04 0.02 -0.02 41 5 584 -5
28MAR25 27.00 P 0.05 0.05 0.05 0.05 -0.04 40 20 206 -20
28MAR25 28.00 P 0.10 0.10 0.10 0.10 -0.09 39 3 505 -3
28MAR25 29.00 P 0.24 0.24 0.20 0.22 -0.15 39 123 1,037 +77
28MAR25 30.00 P 0.53 0.53 0.38 0.42 -0.23 39 108 1,316 -37
28MAR25 31.00 P 0.93 0.93 0.70 0.72 -0.34 39 157 1,060 +10
28MAR25 32.00 P 1.30 1.38 1.13 1.21 -0.41 41 255 858 -5
28MAR25 33.00 P 1.80 1.80 1.71 1.76 -0.56 40 11 496 -10
28MAR25 34.00 P 2.77 2.80 2.77 2.47 -0.51 42 3 218 0
28MAR25 35.00 P 0.00 0.00 0.00 3.26 -0.58 43 0 34 0
28MAR25 36.00 P 0.00 0.00 0.00 4.02 -0.72 40 0 84 0
28MAR25 37.00 P 0.00 0.00 0.00 4.92 -0.76 39 0 46 0
28MAR25 38.00 P 0.00 0.00 0.00 5.88 -0.78 40 0 190 0
28MAR25 39.00 P 0.00 0.00 0.00 6.85 -0.80 0 0 135 0
28MAR25 40.00 P 0.00 0.00 0.00 7.85 -0.80 0 0 45 0
28MAR25 41.00 P 0.00 0.00 0.00 8.85 -0.80 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 9.85 -0.80 0 0 24 0
28MAR25 43.00 P 0.00 0.00 0.00 10.85 -0.80 0 0 14 0
28MAR25 44.00 P 0.00 0.00 0.00 11.85 -0.80 0 0 0 -2
28MAR25 45.00 P 0.00 0.00 0.00 12.85 -0.80 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 13.85 -0.80 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 14.85 -0.80 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 15.85 -0.80 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 16.85 -0.80 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 17.85 -0.80 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 20.35 -0.80 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 22.85 -0.80 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 25.35 -0.80 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 27.85 -0.80 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 30.35 -0.80 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 136 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 49 0
29APR25 24.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 42 0
29APR25 25.00 P 0.09 0.09 0.09 0.06 -0.05 37 21 90 +12
29APR25 26.00 P 0.00 0.00 0.00 0.11 -0.08 36 0 95 0
29APR25 27.00 P 0.00 0.00 0.00 0.20 -0.12 36 0 282 0
29APR25 28.00 P 0.32 0.32 0.32 0.33 -0.19 36 14 253 +2
29APR25 29.00 P 0.51 0.53 0.51 0.53 -0.25 35 2 286 +1
29APR25 30.00 P 0.00 0.00 0.00 0.81 -0.32 35 0 259 0
29APR25 31.00 P 1.28 1.28 1.25 1.19 -0.37 36 2 401 +1
29APR25 32.00 P 1.63 1.63 1.63 1.67 -0.43 36 1 63 -1
29APR25 33.00 P 0.00 0.00 0.00 2.25 -0.49 37 0 39 0
29APR25 34.00 P 0.00 0.00 0.00 2.90 -0.57 38 0 20 0
29APR25 35.00 P 0.00 0.00 0.00 3.63 -0.56 38 0 26 0
29APR25 36.00 P 0.00 0.00 0.00 4.30 -0.70 36 0 1 0
29APR25 37.00 P 0.00 0.00 0.00 5.13 -0.74 36 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 6.01 -0.76 36 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 6.93 -0.78 36 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 7.88 -0.79 36 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 8.86 -0.79 36 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 9.85 -0.80 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 10.85 -0.80 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 11.85 -0.80 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 12.85 -0.80 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 13.85 -0.80 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29MAY25 21.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 157 0
29MAY25 22.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 68 0
29MAY25 23.00 P 0.00 0.00 0.00 0.07 -0.04 37 0 45 0
29MAY25 24.00 P 0.00 0.00 0.00 0.12 -0.06 37 0 36 0
29MAY25 25.00 P 0.00 0.00 0.00 0.19 -0.10 36 0 33 0
29MAY25 26.00 P 0.00 0.00 0.00 0.31 -0.13 36 0 488 0
29MAY25 27.00 P 0.45 0.45 0.45 0.48 -0.18 36 11 257 +11
29MAY25 28.00 P 0.73 0.73 0.70 0.70 -0.23 36 16 536 +1
29MAY25 29.00 P 0.00 0.00 0.00 0.98 -0.28 36 0 421 0
29MAY25 30.00 P 1.40 1.40 1.40 1.34 -0.33 36 5 342 +5
29MAY25 31.00 P 1.86 1.86 1.82 1.79 -0.36 36 15 172 -12
29MAY25 32.00 P 0.00 0.00 0.00 2.32 -0.41 37 0 261 0
29MAY25 33.00 P 0.00 0.00 0.00 2.93 -0.47 38 0 14 0
29MAY25 34.00 P 0.00 0.00 0.00 3.58 -0.48 38 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 4.30 -0.50 39 0 1 0
29MAY25 36.00 P 0.00 0.00 0.00 4.95 -0.63 37 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 5.73 -0.67 37 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 6.56 -0.70 37 0 10 0
29MAY25 39.00 P 0.00 0.00 0.00 7.43 -0.72 37 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 8.32 -0.73 37 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 9.23 -0.75 37 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 10.16 -0.76 37 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 11.11 -0.76 37 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 12.06 -0.78 37 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 13.03 -0.78 37 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 22 0
27JUN25 20.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 63 0
27JUN25 21.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 52 0
27JUN25 22.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 74 0
27JUN25 23.00 P 0.00 0.00 0.00 0.14 -0.05 37 0 45 0
27JUN25 24.00 P 0.00 0.00 0.00 0.22 -0.06 37 0 129 0
27JUN25 25.00 P 0.00 0.00 0.00 0.34 -0.09 37 0 125 0
27JUN25 26.00 P 0.00 0.00 0.00 0.49 -0.13 37 0 78 0
27JUN25 27.00 P 0.00 0.00 0.00 0.70 -0.16 37 0 97 0
27JUN25 28.00 P 0.00 0.00 0.00 0.95 -0.22 37 0 178 0
27JUN25 29.00 P 1.31 1.31 1.31 1.27 -0.26 36 1 71 -1
27JUN25 30.00 P 1.70 1.70 1.70 1.65 -0.30 36 1 887 0
27JUN25 31.00 P 0.00 0.00 0.00 2.08 -0.37 36 0 312 0
27JUN25 32.00 P 0.00 0.00 0.00 2.61 -0.40 36 0 497 0
27JUN25 33.00 P 0.00 0.00 0.00 3.23 -0.42 37 0 192 0
27JUN25 34.00 P 0.00 0.00 0.00 3.92 -0.47 38 0 121 0
27JUN25 35.00 P 0.00 0.00 0.00 4.61 -0.44 38 0 197 0
27JUN25 36.00 P 0.00 0.00 0.00 5.24 -0.58 37 0 40 0
27JUN25 37.00 P 0.00 0.00 0.00 6.01 -0.61 37 0 16 0
27JUN25 38.00 P 0.00 0.00 0.00 6.81 -0.63 37 0 15 0
27JUN25 39.00 P 0.00 0.00 0.00 7.64 -0.67 37 0 25 0
27JUN25 40.00 P 0.00 0.00 0.00 8.50 -0.69 37 0 3 0
27JUN25 41.00 P 0.00 0.00 0.00 9.39 -0.71 37 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 10.29 -0.73 37 0 1 0
27JUN25 43.00 P 0.00 0.00 0.00 11.22 -0.74 37 0 2 0
27JUN25 44.00 P 0.00 0.00 0.00 12.15 -0.76 37 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 13.10 -0.76 37 0 23 0
27JUN25 46.00 P 0.00 0.00 0.00 14.06 -0.77 37 0 3 0
27JUN25 47.00 P 0.00 0.00 0.00 15.02 -0.78 37 0 7 0
27JUN25 48.00 P 0.00 0.00 0.00 15.99 -0.78 37 0 9 0
27JUN25 49.00 P 0.00 0.00 0.00 16.97 -0.78 37 0 11 0
27JUN25 50.00 P 0.00 0.00 0.00 17.95 -0.78 37 0 14 0
27JUN25 52.50 P 0.00 0.00 0.00 20.41 -0.79 38 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 22.87 -0.80 35 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 25.35 -0.80 0 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 27.85 -0.80 0 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 30.35 -0.80 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 265 0
29SEP25 18.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.10 -0.03 37 0 1 0
29SEP25 20.00 P 0.00 0.00 0.00 0.12 -0.04 37 0 19 0
29SEP25 21.00 P 0.00 0.00 0.00 0.19 -0.06 37 0 23 0
29SEP25 22.00 P 0.00 0.00 0.00 0.29 -0.07 37 0 36 0
29SEP25 23.00 P 0.00 0.00 0.00 0.42 -0.07 37 0 63 0
29SEP25 24.00 P 0.00 0.00 0.00 0.58 -0.09 37 0 66 0
29SEP25 25.00 P 0.77 0.77 0.77 0.78 -0.11 37 21 138 +21
29SEP25 26.00 P 0.00 0.00 0.00 1.01 -0.15 37 0 51 0
29SEP25 27.00 P 0.00 0.00 0.00 1.30 -0.18 37 0 25 0
29SEP25 28.00 P 0.00 0.00 0.00 1.65 -0.21 37 0 81 0
29SEP25 29.00 P 2.14 2.14 1.91 2.01 -0.28 37 16 88 +1
29SEP25 30.00 P 0.00 0.00 0.00 2.45 -0.32 37 0 83 0
29SEP25 31.00 P 0.00 0.00 0.00 2.94 -0.36 37 0 46 0
29SEP25 32.00 P 0.00 0.00 0.00 3.47 -0.42 37 0 22 0
29SEP25 33.00 P 0.00 0.00 0.00 4.06 -0.45 38 0 11 0
29SEP25 34.00 P 0.00 0.00 0.00 4.70 -0.42 38 0 125 0
29SEP25 35.00 P 0.00 0.00 0.00 5.35 -0.38 38 0 31 0
29SEP25 36.00 P 0.00 0.00 0.00 5.90 -0.54 37 0 24 0
29SEP25 37.00 P 0.00 0.00 0.00 6.62 -0.57 37 0 550 0
29SEP25 38.00 P 0.00 0.00 0.00 7.38 -0.60 37 0 551 0
29SEP25 39.00 P 0.00 0.00 0.00 8.16 -0.62 37 0 1 0
29SEP25 40.00 P 0.00 0.00 0.00 8.97 -0.65 37 0 3 0
29SEP25 41.00 P 0.00 0.00 0.00 9.81 -0.66 37 0 4 0
29SEP25 42.00 P 0.00 0.00 0.00 10.66 -0.69 37 0 1 0
29SEP25 43.00 P 0.00 0.00 0.00 11.54 -0.70 37 0 8 0
29SEP25 44.00 P 0.00 0.00 0.00 12.43 -0.72 37 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 13.34 -0.75 37 0 70 0
29SEP25 46.00 P 0.00 0.00 0.00 14.27 -0.73 37 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 15.20 -0.74 37 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 16.14 -0.75 37 0 1 0
29SEP25 49.00 P 0.00 0.00 0.00 17.09 -0.76 37 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 18.05 -0.76 37 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 20.47 -0.77 37 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 22.92 -0.77 37 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 25.37 -0.78 36 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 27.85 -0.80 0 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 30.35 -0.80 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.19 -0.03 35 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.22 -0.05 35 0 9 0
30DEC25 21.00 P 0.00 0.00 0.00 0.32 -0.07 35 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.47 -0.08 36 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.62 -0.11 35 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.83 -0.12 36 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 1.07 -0.15 36 0 31 0
30DEC25 26.00 P 0.00 0.00 0.00 1.33 -0.20 36 0 15 0
30DEC25 27.00 P 0.00 0.00 0.00 1.67 -0.20 36 0 7 0
30DEC25 28.00 P 0.00 0.00 0.00 2.02 -0.25 36 0 8 0
30DEC25 29.00 P 0.00 0.00 0.00 2.44 -0.24 36 0 19 0
30DEC25 30.00 P 0.00 0.00 0.00 2.88 -0.32 36 0 42 0
30DEC25 31.00 P 0.00 0.00 0.00 3.38 -0.34 36 0 42 0
30DEC25 32.00 P 0.00 0.00 0.00 3.91 -0.39 36 0 10 0
30DEC25 33.00 P 0.00 0.00 0.00 4.49 -0.41 36 0 617 0
30DEC25 34.00 P 0.00 0.00 0.00 5.10 -0.46 37 0 612 0
30DEC25 35.00 P 0.00 0.00 0.00 5.76 -0.29 37 0 4 0
30DEC25 36.00 P 0.00 0.00 0.00 6.25 -0.51 35 0 3 0
30DEC25 37.00 P 0.00 0.00 0.00 6.97 -0.51 35 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.69 -0.55 35 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 8.45 -0.58 35 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.24 -0.59 35 0 3 0
30DEC25 41.00 P 0.00 0.00 0.00 10.04 -0.63 35 0 3 0
30DEC25 42.00 P 0.00 0.00 0.00 10.89 -0.63 35 0 2 0
30DEC25 43.00 P 0.00 0.00 0.00 11.74 -0.65 35 0 9 0
30DEC25 44.00 P 0.00 0.00 0.00 12.61 -0.68 35 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.50 -0.69 35 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 14.40 -0.70 35 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.31 -0.72 35 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 16.24 -0.73 35 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 17.17 -0.74 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.31 -0.05 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.37 -0.05 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.50 -0.09 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.68 -0.08 36 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.88 -0.11 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.12 -0.11 36 0 0 0
30MAR26 25.00 P 1.36 1.36 1.36 1.38 -0.14 36 2 2 +2
30MAR26 26.00 P 0.00 0.00 0.00 1.69 -0.16 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.04 -0.19 36 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.43 -0.21 36 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 2.84 -0.26 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.31 -0.29 36 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.81 -0.32 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.36 -0.35 36 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.94 -0.38 36 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.53 -0.36 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.19 -0.25 37 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.67 -0.45 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.35 -0.49 35 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.07 -0.50 35 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.80 -0.54 35 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.57 -0.56 35 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.36 -0.58 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.16 -0.61 35 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.99 -0.63 35 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.85 -0.63 35 0 0 0
TOTAL PUT 813 20,291 +48
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$ 12.72
28MAR25 6.25 C 0.00 0.00 0.00 6.49 +0.10 111 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 6.24 +0.10 103 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 5.99 +0.10 96 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 5.74 +0.10 89 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 5.49 +0.10 81 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 5.24 +0.10 73 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.99 +0.10 64 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.74 +0.10 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.49 +0.10 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.24 +0.10 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 3.99 +0.10 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.74 +0.09 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.50 +0.10 56 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.25 +0.10 52 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.01 +0.10 55 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 2.76 +0.09 50 0 14 0
28MAR25 10.50 C 0.00 0.00 0.00 2.29 +0.08 51 0 60 0
28MAR25 11.00 C 0.00 0.00 0.00 1.82 +0.05 47 0 302 0
28MAR25 11.50 C 0.00 0.00 0.00 1.41 +0.02 48 0 82 0
28MAR25 12.00 C 0.00 0.00 0.00 1.06 +0.01 49 0 236 0
28MAR25 12.50 C 0.72 0.72 0.72 0.78 +0.01 51 1 892 0
28MAR25 13.00 C 0.56 0.56 0.55 0.55 +0.01 51 30 509 0
28MAR25 13.50 C 0.36 0.37 0.36 0.39 +0.02 53 6 428 -6
28MAR25 14.00 C 0.24 0.29 0.24 0.25 +0.01 52 5 1,018 -4
28MAR25 14.50 C 0.18 0.18 0.18 0.16 +0.01 52 16 4,777 0
28MAR25 15.00 C 0.00 0.00 0.00 0.10 +0.01 53 0 546 0
28MAR25 15.50 C 0.00 0.00 0.00 0.06 0.00 53 0 681 0
28MAR25 16.00 C 0.00 0.00 0.00 0.04 0.00 54 0 581 0
28MAR25 16.50 C 0.00 0.00 0.00 0.02 0.00 53 0 83 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 127 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 556 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 180 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 131 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 83 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 210 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 150 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.29 +0.09 53 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.05 +0.09 53 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.82 +0.10 54 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.59 +0.10 54 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.36 +0.09 54 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.14 +0.09 54 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 2.92 +0.09 54 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.51 +0.08 54 0 2 0
29APR25 11.00 C 0.00 0.00 0.00 2.08 +0.03 50 0 60 0
29APR25 11.50 C 0.00 0.00 0.00 1.74 +0.02 51 0 328 0
29APR25 12.00 C 0.00 0.00 0.00 1.44 +0.02 52 0 1,189 0
29APR25 12.50 C 1.11 1.20 1.11 1.19 +0.02 53 22 1,017 +20
29APR25 13.00 C 0.00 0.00 0.00 0.97 +0.01 53 0 674 0
29APR25 13.50 C 0.00 0.00 0.00 0.80 +0.03 55 0 728 0
29APR25 14.00 C 0.00 0.00 0.00 0.63 +0.03 54 0 100 0
29APR25 14.50 C 0.00 0.00 0.00 0.50 +0.03 55 0 103 0
29APR25 15.00 C 0.00 0.00 0.00 0.39 +0.02 55 0 715 0
29APR25 15.50 C 0.00 0.00 0.00 0.30 +0.02 54 0 522 0
29APR25 16.00 C 0.00 0.00 0.00 0.23 +0.02 54 0 225 0
29APR25 16.50 C 0.25 0.25 0.25 0.17 +0.01 54 2 2 +2
29APR25 17.00 C 0.00 0.00 0.00 0.13 +0.01 54 0 61 0
29APR25 17.50 C 0.00 0.00 0.00 0.10 +0.01 54 0 6 0
29APR25 18.00 C 0.00 0.00 0.00 0.07 0.00 54 0 90 0
29MAY25 8.50 C 0.00 0.00 0.00 4.33 +0.09 50 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.10 +0.10 51 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.87 +0.10 51 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.64 +0.09 50 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.42 +0.09 51 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.20 +0.08 50 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 2.99 +0.08 50 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.59 +0.08 50 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.25 +0.03 52 0 275 0
29MAY25 11.50 C 0.00 0.00 0.00 1.94 +0.06 53 0 1,090 0
29MAY25 12.00 C 0.00 0.00 0.00 1.64 +0.06 52 0 1,580 0
29MAY25 12.50 C 0.00 0.00 0.00 1.37 +0.05 52 0 3,040 0
29MAY25 13.00 C 0.00 0.00 0.00 1.13 +0.04 51 0 9,782 0
29MAY25 13.50 C 0.00 0.00 0.00 0.93 +0.04 51 0 3,209 0
29MAY25 14.00 C 0.00 0.00 0.00 0.75 +0.03 51 0 435 0
29MAY25 14.50 C 0.00 0.00 0.00 0.61 +0.03 51 0 350 0
29MAY25 15.00 C 0.00 0.00 0.00 0.49 +0.02 51 0 772 0
29MAY25 15.50 C 0.00 0.00 0.00 0.39 +0.02 51 0 671 0
29MAY25 16.00 C 0.00 0.00 0.00 0.31 +0.02 51 0 538 0
29MAY25 16.50 C 0.38 0.38 0.38 0.25 +0.02 51 2 145 +2
29MAY25 17.00 C 0.00 0.00 0.00 0.19 +0.01 50 0 223 0
29MAY25 17.50 C 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.11 0.00 50 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.30 +0.10 53 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.06 +0.10 53 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.82 +0.10 53 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 4.58 +0.09 52 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.35 +0.10 53 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.12 +0.09 53 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 3.89 +0.09 52 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 3.67 +0.09 52 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.46 +0.09 52 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.25 +0.08 52 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.05 +0.08 52 0 30 0
27JUN25 10.50 C 0.00 0.00 0.00 2.67 +0.07 52 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.33 +0.03 53 0 103 0
27JUN25 11.50 C 0.00 0.00 0.00 2.02 +0.03 53 0 131 0
27JUN25 12.00 C 0.00 0.00 0.00 1.74 +0.03 53 0 140 0
27JUN25 12.50 C 0.00 0.00 0.00 1.50 +0.04 53 0 91 0
27JUN25 13.00 C 0.00 0.00 0.00 1.28 +0.04 54 0 90 0
27JUN25 13.50 C 0.00 0.00 0.00 1.08 +0.03 53 0 30 0
27JUN25 14.00 C 0.00 0.00 0.00 0.91 +0.03 53 0 210 0
27JUN25 14.50 C 0.00 0.00 0.00 0.76 +0.02 53 0 252 0
27JUN25 15.00 C 0.00 0.00 0.00 0.64 +0.02 53 0 272 0
27JUN25 15.50 C 0.00 0.00 0.00 0.53 +0.01 53 0 241 0
27JUN25 16.00 C 0.59 0.59 0.59 0.44 +0.01 53 7 221 +7
27JUN25 16.50 C 0.46 0.46 0.46 0.37 +0.01 53 2 120 0
27JUN25 17.00 C 0.00 0.00 0.00 0.30 +0.01 52 0 20 0
27JUN25 17.50 C 0.00 0.00 0.00 0.24 0.00 52 0 20 0
27JUN25 18.00 C 0.00 0.00 0.00 0.20 0.00 52 0 321 0
27JUN25 18.50 C 0.00 0.00 0.00 0.17 +0.01 52 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.14 +0.01 52 0 30 0
27JUN25 19.50 C 0.00 0.00 0.00 0.11 0.00 52 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.09 0.00 52 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.03 0.00 53 0 30 0
29SEP25 8.00 C 0.00 0.00 0.00 4.85 +0.09 50 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.62 +0.09 50 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.40 +0.09 50 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.18 +0.08 50 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 3.97 +0.08 50 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 3.77 +0.08 50 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.58 +0.08 50 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.39 +0.07 50 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.21 +0.07 50 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 2.87 +0.06 50 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 2.57 +0.06 50 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.29 +0.04 50 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.04 +0.04 50 0 10 0
29SEP25 12.50 C 0.00 0.00 0.00 1.88 +0.04 52 0 40 0
29SEP25 13.00 C 0.00 0.00 0.00 1.61 +0.03 50 0 77 0
29SEP25 13.50 C 0.00 0.00 0.00 1.44 +0.03 50 0 30 0
29SEP25 14.00 C 0.00 0.00 0.00 1.27 +0.02 50 0 18 0
29SEP25 14.50 C 0.00 0.00 0.00 1.17 +0.02 51 0 30 0
29SEP25 15.00 C 0.00 0.00 0.00 1.00 +0.01 50 0 69 0
29SEP25 15.50 C 0.00 0.00 0.00 0.89 +0.01 50 0 132 0
29SEP25 16.00 C 0.85 0.85 0.85 0.79 +0.01 50 75 130 +75
29SEP25 16.50 C 0.00 0.00 0.00 0.69 +0.01 50 0 40 0
29SEP25 17.00 C 0.00 0.00 0.00 0.62 +0.01 50 0 36 0
29SEP25 17.50 C 0.00 0.00 0.00 0.54 0.00 50 0 30 0
29SEP25 18.00 C 0.00 0.00 0.00 0.48 +0.01 50 0 65 0
29SEP25 18.50 C 0.00 0.00 0.00 0.43 +0.01 50 0 60 0
29SEP25 19.00 C 0.00 0.00 0.00 0.37 0.00 50 0 123 0
29SEP25 19.50 C 0.00 0.00 0.00 0.33 0.00 50 0 75 0
29SEP25 20.00 C 0.00 0.00 0.00 0.29 0.00 50 0 10 0
29SEP25 21.00 C 0.00 0.00 0.00 0.23 0.00 50 0 12 0
29SEP25 22.00 C 0.00 0.00 0.00 0.18 0.00 50 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.14 0.00 50 0 20 0
30DEC25 8.50 C 0.00 0.00 0.00 4.50 +0.09 49 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.30 +0.08 49 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.12 +0.08 49 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.93 +0.07 49 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.76 +0.07 49 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.60 +0.07 49 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.44 +0.07 49 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 3.14 +0.06 49 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.86 +0.05 49 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.62 +0.05 49 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.39 +0.05 49 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.24 +0.04 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.99 +0.04 49 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.81 +0.04 49 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.65 +0.03 49 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.54 +0.03 50 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.37 +0.03 49 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.24 +0.02 49 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.12 +0.02 49 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.03 +0.02 49 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.93 +0.02 49 0 7 0
30DEC25 17.50 C 0.00 0.00 0.00 0.84 +0.01 49 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.77 +0.01 49 0 36 0
30DEC25 18.50 C 0.00 0.00 0.00 0.70 +0.01 49 0 24 0
30MAR26 9.00 C 0.00 0.00 0.00 4.31 - 49 0 0 -
30MAR26 9.25 C 0.00 0.00 0.00 4.15 +0.07 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.00 +0.07 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.84 +0.06 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.70 +0.06 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.43 +0.05 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.17 +0.05 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.95 +0.05 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.72 +0.05 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.52 +0.04 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.33 +0.04 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.15 +0.03 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.00 +0.03 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.85 +0.04 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.70 +0.03 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.58 +0.02 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.46 +0.02 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.34 +0.02 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.25 +0.02 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.16 +0.02 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.06 +0.01 49 0 0 0
TOTAL CALL 168 43,206 +96
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 245 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 111 0 94 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 148 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 95 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 153 0
28MAR25 9.75 P 0.02 0.02 0.02 0.01 -0.01 51 10 1,395 0
28MAR25 10.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 559 0
28MAR25 10.50 P 0.04 0.04 0.04 0.04 -0.01 50 6 578 0
28MAR25 11.00 P 0.00 0.00 0.00 0.10 -0.02 52 0 759 0
28MAR25 11.50 P 0.17 0.17 0.17 0.19 -0.03 51 120 995 +120
28MAR25 12.00 P 0.35 0.35 0.31 0.33 -0.04 51 22 1,869 -2
28MAR25 12.50 P 0.51 0.60 0.50 0.53 -0.05 51 342 3,498 +342
28MAR25 13.00 P 0.93 0.93 0.83 0.81 -0.06 52 6 862 -3
28MAR25 13.50 P 0.00 0.00 0.00 1.15 -0.08 54 0 347 0
28MAR25 14.00 P 0.00 0.00 0.00 1.54 -0.08 56 0 449 0
28MAR25 14.50 P 0.00 0.00 0.00 1.90 -0.10 51 0 145 0
28MAR25 15.00 P 0.00 0.00 0.00 2.35 -0.09 52 0 97 0
28MAR25 15.50 P 0.00 0.00 0.00 2.81 -0.10 51 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 3.29 -0.10 51 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.78 -0.10 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 4.28 -0.10 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.78 -0.10 0 0 89 0
28MAR25 18.00 P 0.00 0.00 0.00 5.28 -0.10 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.78 -0.10 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 6.28 -0.10 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.78 -0.10 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 7.28 -0.10 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 8.28 -0.10 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 9.28 -0.10 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 10.28 -0.10 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 21 0
29APR25 9.25 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.10 -0.01 53 0 61 0
29APR25 10.00 P 0.00 0.00 0.00 0.14 -0.01 54 0 351 0
29APR25 10.50 P 0.21 0.21 0.21 0.22 -0.02 53 100 367 +100
29APR25 11.00 P 0.00 0.00 0.00 0.33 -0.03 53 0 301 0
29APR25 11.50 P 0.45 0.45 0.45 0.48 -0.03 53 10 607 +10
29APR25 12.00 P 0.75 0.75 0.68 0.67 -0.04 53 50 1,631 +50
29APR25 12.50 P 0.93 0.93 0.93 0.90 -0.05 53 20 960 +20
29APR25 13.00 P 0.00 0.00 0.00 1.19 -0.05 54 0 609 0
29APR25 13.50 P 1.53 1.53 1.53 1.51 -0.07 55 6 597 -6
29APR25 14.00 P 0.00 0.00 0.00 1.87 -0.06 56 0 10 0
29APR25 14.50 P 0.00 0.00 0.00 2.19 -0.08 54 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.58 -0.08 53 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.00 -0.08 54 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 3.43 -0.09 53 0 6 0
29APR25 16.50 P 0.00 0.00 0.00 3.88 -0.09 53 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 4.34 -0.10 53 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.82 -0.09 54 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 5.30 -0.10 54 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.10 -0.01 51 0 10 0
29MAY25 9.00 P 0.00 0.00 0.00 0.12 -0.02 50 0 8 0
29MAY25 9.25 P 0.00 0.00 0.00 0.16 -0.01 50 0 2 0
29MAY25 9.50 P 0.00 0.00 0.00 0.19 -0.02 49 0 221 0
29MAY25 9.75 P 0.00 0.00 0.00 0.24 -0.02 49 0 75 0
29MAY25 10.00 P 0.00 0.00 0.00 0.29 -0.03 49 0 288 0
29MAY25 10.50 P 0.00 0.00 0.00 0.43 -0.03 50 0 104 0
29MAY25 11.00 P 0.00 0.00 0.00 0.59 -0.04 49 0 254 0
29MAY25 11.50 P 0.00 0.00 0.00 0.79 -0.04 49 0 1,237 0
29MAY25 12.00 P 0.00 0.00 0.00 1.02 -0.05 49 0 1,895 0
29MAY25 12.50 P 1.28 1.28 1.26 1.29 -0.05 49 13 2,427 +13
29MAY25 13.00 P 0.00 0.00 0.00 1.58 -0.06 48 0 2,756 0
29MAY25 13.50 P 0.00 0.00 0.00 1.90 -0.07 48 0 980 0
29MAY25 14.00 P 0.00 0.00 0.00 2.25 -0.07 47 0 30 0
29MAY25 14.50 P 0.00 0.00 0.00 2.70 -0.08 50 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.10 -0.08 50 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.52 -0.08 50 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.95 -0.09 50 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.40 -0.09 50 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.85 -0.09 50 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.32 -0.09 50 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.79 -0.09 51 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 20 0
27JUN25 7.75 P 0.00 0.00 0.00 0.07 -0.01 52 0 8 0
27JUN25 8.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 20 0
27JUN25 8.25 P 0.00 0.00 0.00 0.12 -0.01 52 0 25 0
27JUN25 8.50 P 0.00 0.00 0.00 0.15 -0.01 52 0 79 0
27JUN25 8.75 P 0.00 0.00 0.00 0.19 -0.01 52 0 30 0
27JUN25 9.00 P 0.00 0.00 0.00 0.22 -0.02 52 0 31 0
27JUN25 9.25 P 0.00 0.00 0.00 0.28 -0.02 52 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 0.32 -0.02 52 0 182 0
27JUN25 9.75 P 0.00 0.00 0.00 0.38 -0.03 51 0 336 0
27JUN25 10.00 P 0.00 0.00 0.00 0.45 -0.02 52 0 391 0
27JUN25 10.50 P 0.56 0.56 0.56 0.60 -0.04 51 1 392 -1
27JUN25 11.00 P 0.73 0.73 0.73 0.78 -0.05 51 5 537 +5
27JUN25 11.50 P 0.96 0.96 0.96 0.99 -0.05 51 2 427 +2
27JUN25 12.00 P 0.00 0.00 0.00 1.23 -0.05 50 0 386 0
27JUN25 12.50 P 0.00 0.00 0.00 1.50 -0.06 50 0 219 0
27JUN25 13.00 P 0.00 0.00 0.00 1.79 -0.07 50 0 158 0
27JUN25 13.50 P 0.00 0.00 0.00 2.12 -0.06 50 0 126 0
27JUN25 14.00 P 0.00 0.00 0.00 2.48 -0.05 50 0 130 0
27JUN25 14.50 P 0.00 0.00 0.00 2.89 -0.08 52 0 150 0
27JUN25 15.00 P 0.00 0.00 0.00 3.28 -0.09 52 0 145 0
27JUN25 15.50 P 0.00 0.00 0.00 3.69 -0.08 52 0 210 0
27JUN25 16.00 P 0.00 0.00 0.00 4.10 -0.09 52 0 124 0
27JUN25 16.50 P 0.00 0.00 0.00 4.53 -0.09 52 0 43 0
27JUN25 17.00 P 0.00 0.00 0.00 4.97 -0.09 52 0 30 0
27JUN25 17.50 P 0.00 0.00 0.00 5.42 -0.10 52 0 397 0
27JUN25 18.00 P 0.00 0.00 0.00 5.88 -0.09 52 0 30 0
27JUN25 18.50 P 0.00 0.00 0.00 6.34 -0.10 52 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.81 -0.10 52 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 7.28 -0.10 52 0 30 0
27JUN25 20.00 P 0.00 0.00 0.00 7.76 -0.10 52 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 8.73 -0.09 53 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 9.70 -0.09 53 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 10.68 -0.09 53 0 5 0
29SEP25 8.00 P 0.00 0.00 0.00 0.23 -0.02 50 0 4 0
29SEP25 8.25 P 0.00 0.00 0.00 0.27 -0.02 50 0 9 0
29SEP25 8.50 P 0.00 0.00 0.00 0.32 -0.03 50 0 68 0
29SEP25 8.75 P 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.43 -0.04 50 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.51 -0.03 50 0 22 0
29SEP25 9.50 P 0.00 0.00 0.00 0.58 -0.03 50 0 30 0
29SEP25 9.75 P 0.00 0.00 0.00 0.63 -0.04 49 0 52 0
29SEP25 10.00 P 0.69 0.69 0.69 0.72 -0.04 49 15 81 +15
29SEP25 10.50 P 0.00 0.00 0.00 0.92 -0.05 50 0 130 0
29SEP25 11.00 P 1.08 1.08 1.08 1.10 -0.05 49 10 140 +10
29SEP25 11.50 P 0.00 0.00 0.00 1.37 -0.06 50 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 1.63 -0.06 50 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.86 -0.06 48 0 15 0
29SEP25 13.00 P 0.00 0.00 0.00 2.21 -0.07 50 0 151 0
29SEP25 13.50 P 0.00 0.00 0.00 2.53 -0.08 50 0 55 0
29SEP25 14.00 P 0.00 0.00 0.00 2.87 -0.07 50 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.23 -0.08 50 0 54 0
29SEP25 15.00 P 0.00 0.00 0.00 3.59 -0.09 50 0 218 0
29SEP25 15.50 P 0.00 0.00 0.00 3.98 -0.08 50 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.38 -0.08 50 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.78 -0.09 50 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.20 -0.10 50 0 10 0
29SEP25 17.50 P 0.00 0.00 0.00 5.63 -0.09 50 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 6.07 -0.09 50 0 9 0
29SEP25 18.50 P 0.00 0.00 0.00 6.51 -0.10 50 0 30 0
29SEP25 19.00 P 0.00 0.00 0.00 6.96 -0.10 50 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 7.42 -0.10 50 0 10 0
29SEP25 20.00 P 0.00 0.00 0.00 7.88 -0.10 50 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 8.82 -0.09 50 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.77 -0.10 50 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 10.73 -0.10 50 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.48 -0.02 49 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.55 -0.02 49 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.62 -0.03 49 0 11 0
30DEC25 9.25 P 0.00 0.00 0.00 0.69 -0.04 49 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.78 -0.03 49 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.87 -0.03 49 0 4 0
30DEC25 10.00 P 0.00 0.00 0.00 0.96 -0.04 49 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 1.17 -0.04 49 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.34 -0.05 48 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.64 -0.05 49 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.90 -0.05 49 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.12 -0.05 48 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.48 -0.06 49 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.80 -0.06 49 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.13 -0.07 49 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.47 -0.08 49 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.84 -0.08 49 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.21 -0.08 49 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.59 -0.08 49 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.99 -0.09 49 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.40 -0.08 49 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.81 -0.09 49 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.24 -0.09 49 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.67 -0.09 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.79 - 49 0 0 -
30MAR26 9.25 P 0.00 0.00 0.00 0.88 -0.04 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.97 -0.04 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.06 -0.04 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.17 -0.04 49 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.39 -0.04 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.61 -0.05 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.87 -0.05 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.13 -0.06 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.42 -0.06 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.73 -0.06 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.03 -0.07 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.37 -0.07 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.71 -0.07 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.06 -0.08 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.43 -0.08 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.81 -0.08 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.19 -0.08 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.59 -0.09 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.00 -0.08 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.41 -0.08 49 0 0 0
TOTAL PUT 738 34,105 +675
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 0.00 155 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 3.86 0.00 147 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 3.76 0.00 140 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 3.66 0.00 134 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 3.56 0.00 127 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 3.46 0.00 121 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 3.36 0.00 114 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 3.26 0.00 108 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 3.16 0.00 102 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 3.06 0.00 96 0 15 0
28MAR25 3.50 C 0.00 0.00 0.00 2.96 0.00 90 0 15 0
28MAR25 3.60 C 0.00 0.00 0.00 2.86 0.00 84 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.76 0.00 78 0 18 0
28MAR25 3.80 C 0.00 0.00 0.00 2.66 0.00 71 0 5 0
28MAR25 3.90 C 0.00 0.00 0.00 2.56 0.00 63 0 15 0
28MAR25 4.00 C 0.00 0.00 0.00 2.46 0.00 0 0 38 0
28MAR25 4.10 C 0.00 0.00 0.00 2.36 0.00 0 0 15 0
28MAR25 4.20 C 0.00 0.00 0.00 2.26 0.00 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.16 0.00 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.06 0.00 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.86 0.00 0 0 1 0
28MAR25 4.70 C 0.00 0.00 0.00 1.76 0.00 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.66 0.00 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.56 0.00 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.46 0.00 0 0 20 0
28MAR25 5.25 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.97 0.00 34 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.74 0.00 36 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.53 0.00 36 0 15 0
28MAR25 6.25 C 0.00 0.00 0.00 0.35 -0.01 35 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.21 -0.01 34 0 3 0
28MAR25 6.75 C 0.00 0.00 0.00 0.12 0.00 35 0 14 0
28MAR25 7.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 7 0
28MAR25 7.25 C 0.00 0.00 0.00 0.03 0.00 35 0 175 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 124 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 42 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.98 0.00 40 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.88 0.00 37 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.78 0.00 33 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.68 0.00 30 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.59 0.00 38 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.49 0.00 36 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.26 0.00 37 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.03 -0.01 35 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.83 0.00 36 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.65 0.00 37 0 23 0
29APR25 6.25 C 0.00 0.00 0.00 0.49 0.00 36 0 30 0
29APR25 6.50 C 0.00 0.00 0.00 0.36 0.00 36 0 30 0
29APR25 6.75 C 0.00 0.00 0.00 0.26 0.00 36 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.18 0.00 36 0 1 0
29APR25 7.25 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.03 0.00 36 0 150 0
29APR25 8.25 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29MAY25 4.70 C 0.00 0.00 0.00 1.81 0.00 38 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.71 0.00 36 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.62 0.00 37 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.53 0.00 37 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.31 0.00 37 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 -0.01 37 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.74 -0.01 37 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.60 0.00 37 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.47 0.00 37 0 175 0
29MAY25 6.75 C 0.00 0.00 0.00 0.36 -0.01 37 0 335 0
29MAY25 7.00 C 0.00 0.00 0.00 0.28 0.00 37 0 190 0
29MAY25 7.25 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.08 0.00 37 0 30 0
29MAY25 8.25 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 3.98 0.00 0 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 3.88 0.00 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 3.78 0.00 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 3.68 0.00 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 3.59 0.00 63 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 3.49 0.00 58 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 3.39 0.00 53 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 3.29 0.00 47 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 3.19 0.00 0 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 45 0 60 0
27JUN25 3.80 C 0.00 0.00 0.00 2.70 0.00 42 0 25 0
27JUN25 3.90 C 0.00 0.00 0.00 2.60 0.00 38 0 15 0
27JUN25 4.00 C 0.00 0.00 0.00 2.50 0.00 34 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.40 0.00 0 0 15 0
27JUN25 4.20 C 0.00 0.00 0.00 2.31 0.00 39 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 -0.01 34 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.02 0.00 37 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.93 0.00 38 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.83 0.00 36 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.74 0.00 37 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.65 0.00 37 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.56 0.00 36 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 -0.01 36 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.97 -0.01 37 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.81 0.00 37 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.67 0.00 37 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.54 -0.01 37 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.44 0.00 37 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.35 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 -0.01 37 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.13 0.00 37 0 15 0
27JUN25 8.25 C 0.00 0.00 0.00 0.10 0.00 38 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 -0.01 36 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29SEP25 2.50 C 0.00 0.00 0.00 3.98 0.00 0 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 3.88 0.00 0 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 3.78 0.00 0 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 3.68 0.00 0 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 3.59 0.00 51 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 3.49 0.00 48 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 3.39 0.00 44 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 3.29 0.00 40 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 3.19 0.00 33 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 -0.01 0 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.90 0.00 39 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 -0.01 34 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.61 0.00 38 0 30 0
29SEP25 4.00 C 0.00 0.00 0.00 2.51 0.00 36 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 2.42 0.00 37 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.33 0.00 38 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.24 0.00 38 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.15 0.00 38 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.06 0.00 37 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.97 0.00 37 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.89 0.00 37 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 -0.01 37 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.46 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 0.98 0.00 37 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.85 0.00 37 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.73 0.00 37 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.63 0.00 37 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.54 0.00 37 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.46 0.00 37 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.39 0.00 37 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.33 0.00 37 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.23 0.00 37 0 15 0
29SEP25 8.50 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.06 0.00 37 0 330 0
30DEC25 4.50 C 0.00 0.00 0.00 2.14 0.00 37 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.06 0.00 37 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.99 0.00 37 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.91 0.00 37 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.83 -0.01 37 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.76 0.00 37 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.59 0.00 37 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.43 0.00 37 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.28 0.00 37 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.14 0.00 37 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.02 0.00 37 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.90 0.00 37 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.80 0.00 37 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.71 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 0.55 0.00 37 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.48 0.00 37 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.42 0.00 37 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.37 0.00 37 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.32 0.00 37 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.28 0.00 37 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.24 0.00 37 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.19 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 1.56 0.00 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.42 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 0.95 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 0.77 0.00 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.69 0.00 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.62 0.00 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.55 0.00 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.50 0.00 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.45 0.00 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.40 0.00 37 0 0 0
TOTAL CALL 0 2,269 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 163 0 10 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 113 0 28 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 28 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 16 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAR25 5.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
28MAR25 6.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 518 0
28MAR25 6.25 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.25 0.00 35 0 27 0
28MAR25 6.75 P 0.00 0.00 0.00 0.41 0.00 36 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.60 0.00 35 0 5 0
28MAR25 7.25 P 0.00 0.00 0.00 0.82 0.00 36 0 15 0
28MAR25 7.50 P 0.00 0.00 0.00 1.05 0.00 0 0 15 0
28MAR25 7.75 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.55 0.00 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.80 0.00 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.05 0.00 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.05 0.00 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.02 0.00 34 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 -0.01 35 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 -0.01 36 0 2 0
29APR25 6.75 P 0.00 0.00 0.00 0.52 0.00 36 0 34 0
29APR25 7.00 P 0.00 0.00 0.00 0.69 0.00 36 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.89 0.00 37 0 15 0
29APR25 7.50 P 0.00 0.00 0.00 1.10 0.00 36 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.32 0.00 35 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 35 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.34 0.00 37 0 15 0
29MAY25 6.50 P 0.00 0.00 0.00 0.46 -0.01 37 0 175 0
29MAY25 6.75 P 0.00 0.00 0.00 0.61 0.00 37 0 335 0
29MAY25 7.00 P 0.00 0.00 0.00 0.77 -0.01 37 0 175 0
29MAY25 7.25 P 0.00 0.00 0.00 0.96 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 -0.01 36 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.59 0.00 38 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.82 0.00 37 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.06 0.00 38 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 9 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 67 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 62 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 205 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.10 0.00 37 0 56 0
27JUN25 5.50 P 0.00 0.00 0.00 0.16 0.00 37 0 1 0
27JUN25 5.75 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.32 0.00 37 0 2 0
27JUN25 6.25 P 0.00 0.00 0.00 0.43 0.00 37 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.55 -0.01 37 0 50 0
27JUN25 6.75 P 0.00 0.00 0.00 0.70 0.00 37 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.86 0.00 37 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.04 0.00 37 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.23 0.00 37 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.43 0.00 37 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.64 0.00 37 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.86 0.00 37 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.08 -0.01 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 54 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 3 0
29SEP25 4.10 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.07 0.00 38 0 30 0
29SEP25 4.60 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.13 0.00 37 0 5 0
29SEP25 5.00 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.37 0.00 37 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.47 0.00 37 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.59 0.00 37 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.72 0.00 37 0 10 0
29SEP25 6.75 P 0.00 0.00 0.00 0.86 0.00 37 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.02 0.00 37 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.19 0.00 37 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.37 0.00 37 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.56 0.00 37 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.75 0.00 37 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.96 0.00 37 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.17 0.00 37 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.39 0.00 37 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.61 0.00 37 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 2.84 0.00 37 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.07 0.00 36 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.31 0.00 36 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.29 0.00 37 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.38 0.00 37 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.47 0.00 37 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.58 0.00 37 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.70 0.00 37 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.83 0.00 37 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.98 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 -0.01 37 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.47 0.00 37 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.65 0.00 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.84 0.00 37 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.04 0.00 37 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.25 0.00 37 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.46 0.00 37 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.67 0.00 37 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.89 0.00 37 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.12 0.00 37 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 0.00 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 0.00 37 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.37 0.00 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.46 0.00 37 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.56 0.00 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.67 0.00 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.79 0.00 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.93 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 -0.01 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 2.52 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$ 88.28
28MAR25 44.00 C 0.00 0.00 0.00 44.39 +2.69 0 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 43.39 +2.69 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 42.40 +2.70 84 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 41.40 +2.70 75 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 40.40 +2.69 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 39.40 +2.69 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 38.41 +2.70 74 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 35.91 +2.69 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 33.42 +2.70 57 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 30.93 +2.70 58 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 28.43 +2.69 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 25.94 +2.70 44 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 23.44 +2.69 0 0 25 0
28MAR25 67.50 C 0.00 0.00 0.00 20.95 +2.69 0 0 132 0
28MAR25 70.00 C 17.40 17.40 17.40 18.46 +2.69 32 2 280 -2
28MAR25 72.50 C 0.00 0.00 0.00 15.97 +2.67 29 0 162 0
28MAR25 75.00 C 0.00 0.00 0.00 13.49 +2.62 28 0 124 0
28MAR25 77.50 C 0.00 0.00 0.00 11.06 +2.26 29 0 331 0
28MAR25 80.00 C 0.00 0.00 0.00 8.93 +2.34 34 0 678 0
28MAR25 82.50 C 0.00 0.00 0.00 6.71 +2.05 32 0 974 0
28MAR25 85.00 C 0.00 0.00 0.00 4.72 +1.64 30 0 1,033 0
28MAR25 87.50 C 2.62 2.62 2.40 3.16 +1.25 29 4 510 0
28MAR25 90.00 C 1.82 1.85 1.82 1.98 +0.88 29 3 201 0
28MAR25 92.50 C 0.95 1.31 0.74 1.15 +0.56 29 25 1,184 -23
28MAR25 95.00 C 0.51 0.59 0.51 0.61 +0.32 29 21 486 +1
28MAR25 97.50 C 0.30 0.44 0.30 0.31 +0.17 29 15 855 +15
28MAR25 100.00 C 0.23 0.23 0.21 0.14 +0.08 29 32 253 -30
28MAR25 102.50 C 0.14 0.14 0.14 0.06 +0.03 29 5 31 0
28MAR25 105.00 C 0.08 0.08 0.08 0.03 +0.02 30 1 1 -1
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 39.58 +2.70 50 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 38.58 +2.69 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 36.10 +2.70 44 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 33.61 +2.69 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 31.13 +2.70 37 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 28.64 +2.69 0 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 26.16 +2.69 30 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 23.68 +2.69 29 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 21.20 +2.67 27 0 30 0
29APR25 70.00 C 0.00 0.00 0.00 18.74 +2.65 27 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 16.30 +2.59 26 0 130 0
29APR25 75.00 C 0.00 0.00 0.00 13.93 +2.50 27 0 240 0
29APR25 77.50 C 0.00 0.00 0.00 11.65 +2.14 27 0 222 0
29APR25 80.00 C 0.00 0.00 0.00 9.76 +2.22 30 0 25 0
29APR25 82.50 C 0.00 0.00 0.00 7.74 +2.01 28 0 161 0
29APR25 85.00 C 0.00 0.00 0.00 5.91 +1.63 27 0 372 0
29APR25 87.50 C 0.00 0.00 0.00 4.28 +1.19 26 0 802 0
29APR25 90.00 C 3.00 3.20 2.48 3.21 +1.04 27 6 711 0
29APR25 92.50 C 0.00 0.00 0.00 2.30 +0.84 27 0 690 0
29APR25 95.00 C 0.00 0.00 0.00 1.57 +0.62 27 0 645 0
29APR25 97.50 C 0.84 0.84 0.84 1.04 +0.44 27 10 500 +10
29APR25 100.00 C 0.00 0.00 0.00 0.66 +0.29 27 0 584 0
29APR25 102.50 C 0.00 0.00 0.00 0.41 +0.19 27 0 60 0
29APR25 105.00 C 0.00 0.00 0.00 0.25 +0.12 27 0 90 0
29APR25 107.50 C 0.00 0.00 0.00 0.15 +0.08 27 0 6 0
29APR25 110.00 C 0.00 0.00 0.00 0.08 +0.04 27 0 3 0
29APR25 112.50 C 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 36.27 +2.70 34 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 33.79 +2.69 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 31.32 +2.70 31 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 28.84 +2.69 26 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 26.37 +2.68 26 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 23.91 +2.67 27 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 21.46 +2.64 26 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 19.04 +2.59 26 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 16.68 +2.52 26 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 14.40 +2.41 26 0 150 0
29MAY25 77.50 C 0.00 0.00 0.00 12.23 +2.01 26 0 30 0
29MAY25 80.00 C 0.00 0.00 0.00 10.47 +2.17 28 0 30 0
29MAY25 82.50 C 0.00 0.00 0.00 8.57 +1.98 27 0 147 0
29MAY25 85.00 C 0.00 0.00 0.00 6.80 +1.66 26 0 155 0
29MAY25 87.50 C 0.00 0.00 0.00 5.34 +1.39 26 0 13 0
29MAY25 90.00 C 0.00 0.00 0.00 4.14 +1.14 26 0 22 0
29MAY25 92.50 C 2.98 2.98 2.98 3.18 +0.97 26 3 60 0
29MAY25 95.00 C 0.00 0.00 0.00 2.37 +0.78 26 0 240 0
29MAY25 97.50 C 0.00 0.00 0.00 1.72 +0.60 26 0 30 0
29MAY25 100.00 C 0.00 0.00 0.00 1.23 +0.45 26 0 16 0
29MAY25 102.50 C 0.79 0.89 0.79 0.86 +0.33 26 120 300 +30
29MAY25 105.00 C 0.00 0.00 0.00 0.59 +0.24 26 0 721 0
29MAY25 107.50 C 0.00 0.00 0.00 0.40 +0.17 26 0 30 0
29MAY25 110.00 C 0.00 0.00 0.00 0.26 +0.11 26 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 0.17 +0.08 26 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 43.83 +2.69 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 42.85 +2.70 38 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 41.86 +2.70 34 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 40.87 +2.69 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 39.88 +2.69 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 38.90 +2.70 34 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 36.43 +2.70 31 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 33.96 +2.69 28 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 31.49 +2.69 24 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 29.03 +2.68 26 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 26.58 +2.67 27 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 24.14 +2.65 26 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 21.74 +2.61 26 0 5 0
27JUN25 70.00 C 0.00 0.00 0.00 19.38 +2.55 26 0 8 0
27JUN25 72.50 C 0.00 0.00 0.00 17.09 +2.47 26 0 4 0
27JUN25 75.00 C 0.00 0.00 0.00 14.89 +2.35 26 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 12.82 +2.15 26 0 4 0
27JUN25 80.00 C 0.00 0.00 0.00 11.04 +2.23 27 0 10 0
27JUN25 82.50 C 0.00 0.00 0.00 9.20 +1.99 27 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 7.47 +1.69 26 0 2 0
27JUN25 87.50 C 0.00 0.00 0.00 6.03 +1.45 26 0 1 0
27JUN25 90.00 C 0.00 0.00 0.00 4.81 +1.21 26 0 30 0
27JUN25 92.50 C 0.00 0.00 0.00 3.81 +0.97 26 0 40 0
27JUN25 95.00 C 0.00 0.00 0.00 3.04 +0.82 26 0 2 0
27JUN25 97.50 C 0.00 0.00 0.00 2.41 +0.73 27 0 10 0
27JUN25 100.00 C 0.00 0.00 0.00 1.84 +0.60 27 0 29 0
27JUN25 102.50 C 0.00 0.00 0.00 1.39 +0.48 27 0 30 0
27JUN25 105.00 C 0.97 1.13 0.92 1.03 +0.37 27 61 77 +61
27JUN25 107.50 C 0.00 0.00 0.00 0.75 +0.29 26 0 33 0
27JUN25 110.00 C 0.00 0.00 0.00 0.53 +0.21 26 0 11 0
27JUN25 112.50 C 0.00 0.00 0.00 0.38 +0.16 26 0 5 0
29SEP25 46.00 C 0.00 0.00 0.00 42.85 +2.69 32 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 41.86 +2.69 30 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 40.87 +2.69 27 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 39.88 +2.68 0 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 38.90 +2.69 28 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 36.43 +2.68 26 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 33.98 +2.67 26 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 31.54 +2.65 26 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 29.13 +2.63 26 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 26.77 +2.60 26 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 24.47 +2.56 26 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 22.22 +2.49 26 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 20.06 +2.42 26 0 1 0
29SEP25 72.50 C 0.00 0.00 0.00 17.98 +2.32 26 0 2 0
29SEP25 75.00 C 0.00 0.00 0.00 16.01 +2.22 26 0 4 0
29SEP25 77.50 C 0.00 0.00 0.00 14.15 +2.07 26 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 12.44 +1.94 26 0 2 0
29SEP25 82.50 C 0.00 0.00 0.00 10.86 +1.81 26 0 3 0
29SEP25 85.00 C 0.00 0.00 0.00 9.40 +1.68 26 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 8.07 +1.49 26 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 6.93 +1.36 26 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 5.89 +1.24 26 0 1 0
29SEP25 95.00 C 0.00 0.00 0.00 4.94 +1.06 26 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 4.17 +0.94 26 0 2 0
29SEP25 100.00 C 0.00 0.00 0.00 3.48 +0.85 26 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 2.88 +0.70 26 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 2.39 +0.62 26 0 24 0
29SEP25 107.50 C 0.00 0.00 0.00 1.94 +0.51 26 0 2 0
29SEP25 110.00 C 0.00 0.00 0.00 1.60 +0.44 26 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 1.30 +0.38 26 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 40.25 +2.68 26 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 39.30 +2.68 27 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 36.91 +2.67 26 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 34.54 +2.65 26 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 32.20 +2.63 26 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 29.90 +2.59 26 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 27.64 +2.54 26 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 25.45 +2.48 26 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.34 +2.43 26 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.30 +2.37 26 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.33 +2.25 26 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 17.49 +2.15 26 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 15.76 +2.08 26 0 4 0
30DEC25 80.00 C 0.00 0.00 0.00 14.11 +1.93 26 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 12.60 +1.81 26 0 4 0
30DEC25 85.00 C 0.00 0.00 0.00 11.21 +1.74 26 0 1,000 0
30DEC25 87.50 C 0.00 0.00 0.00 9.89 +1.55 26 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 8.75 +1.47 26 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 7.66 +1.32 26 0 3 0
30DEC25 95.00 C 0.00 0.00 0.00 6.72 +1.22 26 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 5.85 +1.11 26 0 10 0
30DEC25 100.00 C 0.00 0.00 0.00 5.09 +0.99 26 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 4.41 +0.91 26 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 3.81 +0.80 26 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 3.27 +0.71 26 0 1,000 0
30DEC25 110.00 C 0.00 0.00 0.00 2.82 +0.64 26 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 2.40 +0.55 26 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.53 +2.50 26 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.44 +2.46 26 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.41 +2.40 26 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.44 +2.29 26 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 20.60 +2.24 26 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.83 +2.14 26 0 0 0
30MAR26 77.50 C 15.18 15.18 15.18 17.16 +2.04 26 2 2 +2
30MAR26 80.00 C 0.00 0.00 0.00 15.60 +1.97 26 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 14.10 +1.81 26 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 12.76 +1.78 26 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.46 +1.59 26 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 10.33 +1.57 26 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 9.21 +1.38 26 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 8.27 +1.36 26 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 7.34 +1.18 26 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 6.56 +1.16 26 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 5.80 +1.00 26 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 5.15 +0.95 26 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 4.56 +0.86 26 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 4.00 +0.76 26 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 3.55 +0.73 26 0 0 0
TOTAL CALL 310 16,860 +63
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 26 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 0 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 87 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 265 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 200 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 86 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 69 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 311 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 326 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 610 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 227 0
28MAR25 75.00 P 0.13 0.13 0.11 0.03 -0.07 30 15 726 0
28MAR25 77.50 P 0.00 0.00 0.00 0.09 -0.18 29 0 945 0
28MAR25 80.00 P 0.40 0.41 0.31 0.25 -0.38 29 10 674 +3
28MAR25 82.50 P 0.90 0.90 0.59 0.59 -0.64 29 32 1,212 +2
28MAR25 85.00 P 1.60 1.60 1.12 1.13 -1.02 28 52 375 +20
28MAR25 87.50 P 0.00 0.00 0.00 2.06 -1.46 28 0 1,070 0
28MAR25 90.00 P 0.00 0.00 0.00 3.41 -1.88 28 0 68 0
28MAR25 92.50 P 0.00 0.00 0.00 5.17 -2.08 29 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 7.18 -2.38 29 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 9.37 -2.57 29 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 11.75 -2.67 29 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 14.22 -2.70 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 16.72 -2.70 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 19.22 -2.70 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 21.72 -2.70 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 24.22 -2.70 0 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 241 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 265 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 63 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 49 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 70 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 -0.03 26 0 384 0
29APR25 70.00 P 0.00 0.00 0.00 0.04 -0.05 27 0 257 0
29APR25 72.50 P 0.00 0.00 0.00 0.09 -0.11 27 0 295 0
29APR25 75.00 P 0.00 0.00 0.00 0.20 -0.21 27 0 904 0
29APR25 77.50 P 0.61 0.61 0.52 0.42 -0.35 27 33 216 -27
29APR25 80.00 P 0.96 0.96 0.96 0.78 -0.53 27 30 136 -30
29APR25 82.50 P 0.00 0.00 0.00 1.33 -0.71 27 0 250 0
29APR25 85.00 P 0.00 0.00 0.00 2.05 -1.02 27 0 61 0
29APR25 87.50 P 0.00 0.00 0.00 3.06 -1.35 26 0 180 0
29APR25 90.00 P 0.00 0.00 0.00 4.37 -1.70 26 0 530 0
29APR25 92.50 P 0.00 0.00 0.00 6.01 -1.88 27 0 90 0
29APR25 95.00 P 0.00 0.00 0.00 7.78 -2.16 27 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 9.81 -2.34 27 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 11.99 -2.50 27 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 14.31 -2.61 27 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 16.73 -2.69 27 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 19.22 -2.70 0 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 21.72 -2.70 0 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 24.22 -2.70 0 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 162 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 163 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29MAY25 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 27 0
29MAY25 62.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 12 0
29MAY25 65.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 109 0
29MAY25 67.50 P 0.00 0.00 0.00 0.05 -0.06 26 0 60 0
29MAY25 70.00 P 0.00 0.00 0.00 0.12 -0.10 26 0 46 0
29MAY25 72.50 P 0.00 0.00 0.00 0.24 -0.18 26 0 421 0
29MAY25 75.00 P 0.00 0.00 0.00 0.44 -0.29 26 0 573 0
29MAY25 77.50 P 0.00 0.00 0.00 0.76 -0.45 26 0 90 0
29MAY25 80.00 P 0.00 0.00 0.00 1.24 -0.57 26 0 60 0
29MAY25 82.50 P 0.00 0.00 0.00 1.88 -0.75 26 0 180 0
29MAY25 85.00 P 0.00 0.00 0.00 2.69 -1.00 26 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 3.71 -1.31 26 0 4 0
29MAY25 90.00 P 0.00 0.00 0.00 5.02 -1.58 26 0 90 0
29MAY25 92.50 P 0.00 0.00 0.00 6.62 -1.71 26 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 8.32 -1.99 26 0 30 0
29MAY25 97.50 P 0.00 0.00 0.00 10.21 -2.20 26 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 12.29 -2.35 26 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 14.50 -2.49 26 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 16.82 -2.60 26 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 19.23 -2.69 26 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 21.72 -2.70 0 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 24.22 -2.70 0 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 76 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 142 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 92 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 115 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 2 0
27JUN25 62.50 P 0.00 0.00 0.00 0.03 -0.03 26 0 6 0
27JUN25 65.00 P 0.00 0.00 0.00 0.07 -0.06 26 0 9 0
27JUN25 67.50 P 0.00 0.00 0.00 0.15 -0.11 26 0 93 0
27JUN25 70.00 P 0.50 0.50 0.50 0.29 -0.17 26 2 6 +1
27JUN25 72.50 P 0.00 0.00 0.00 0.50 -0.26 27 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 0.81 -0.38 27 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 1.25 -0.53 27 0 0 0
27JUN25 80.00 P 2.00 2.00 2.00 1.85 -0.70 27 3 3 +3
27JUN25 82.50 P 0.00 0.00 0.00 2.62 -0.87 27 0 30 0
27JUN25 85.00 P 0.00 0.00 0.00 3.57 -1.05 27 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 4.70 -1.27 27 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 6.04 -1.50 27 0 1 0
27JUN25 92.50 P 0.00 0.00 0.00 7.59 -1.76 27 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 9.28 -1.64 27 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 10.88 -2.02 26 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 12.84 -2.17 26 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 14.91 -2.31 26 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 17.09 -2.44 26 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 19.39 -2.55 26 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 21.77 -2.65 26 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 24.22 -2.70 0 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
29SEP25 55.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 0.13 -0.06 26 0 3 0
29SEP25 62.50 P 0.00 0.00 0.00 0.22 -0.10 26 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 0.36 -0.15 26 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 0.57 -0.21 26 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 0.85 -0.29 26 0 6 0
29SEP25 72.50 P 0.00 0.00 0.00 1.23 -0.38 26 0 11 0
29SEP25 75.00 P 0.00 0.00 0.00 1.71 -0.49 26 0 1 0
29SEP25 77.50 P 0.00 0.00 0.00 2.31 -0.64 26 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 3.06 -0.77 26 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 3.95 -0.91 26 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 4.97 -1.05 26 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 6.12 -1.24 26 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 7.46 -1.37 26 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 8.91 -1.51 26 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 10.47 -1.68 26 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 12.20 -1.80 26 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 14.01 -1.92 26 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 15.93 -2.06 26 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 17.96 -2.16 26 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 20.05 -2.28 26 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 22.25 -2.38 26 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 24.51 -2.47 26 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 10 0
30DEC25 52.50 P 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.12 -0.05 26 0 14 0
30DEC25 57.50 P 0.00 0.00 0.00 0.21 -0.06 26 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.33 -0.10 26 0 3 0
30DEC25 62.50 P 0.00 0.00 0.00 0.49 -0.16 26 0 3 0
30DEC25 65.00 P 0.00 0.00 0.00 0.72 -0.22 26 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 1.03 -0.28 26 0 4 0
30DEC25 70.00 P 0.00 0.00 0.00 1.43 -0.33 26 0 3 0
30DEC25 72.50 P 0.00 0.00 0.00 1.90 -0.45 26 0 2 0
30DEC25 75.00 P 0.00 0.00 0.00 2.49 -0.56 26 0 0 0
30DEC25 77.50 P 3.60 3.60 3.60 3.30 -0.55 27 1 0 -1
30DEC25 80.00 P 0.00 0.00 0.00 4.01 -0.79 26 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 4.95 -0.92 26 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 6.03 -1.01 26 0 1,000 0
30DEC25 87.50 P 0.00 0.00 0.00 7.19 -1.20 26 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 8.52 -1.30 26 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 9.94 -1.44 26 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 11.49 -1.57 26 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 13.13 -1.69 26 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 14.89 -1.81 26 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 16.73 -1.91 26 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.66 -2.03 26 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.67 -2.13 26 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 22.77 -2.22 26 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.92 -2.33 26 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.79 -0.20 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 1.10 -0.25 26 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 1.48 -0.31 26 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 1.93 -0.42 26 0 1 0
30MAR26 72.50 P 2.82 2.82 2.82 2.51 -0.47 26 2 2 +2
30MAR26 75.00 P 0.00 0.00 0.00 3.16 -0.58 26 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 3.91 -0.70 26 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 4.79 -0.77 26 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 5.75 -0.92 26 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 6.86 -0.99 26 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 8.02 -1.17 26 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 9.36 -1.24 26 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.74 -1.41 26 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.29 -1.47 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.88 -1.63 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.61 -1.69 26 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.39 -1.83 26 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.27 -1.92 26 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.23 -2.02 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.24 -2.13 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.35 -2.20 26 0 0 0
TOTAL PUT 180 16,131 -27
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$ 16.56
28MAR25 8.75 C 0.00 0.00 0.00 7.83 +0.58 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 7.58 +0.58 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 7.33 +0.58 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 7.08 +0.57 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 6.83 +0.57 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 6.59 +0.58 79 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 6.09 +0.58 70 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 5.59 +0.58 60 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 5.09 +0.57 50 0 2 0
28MAR25 12.00 C 0.00 0.00 0.00 4.60 +0.56 58 0 1 0
28MAR25 12.50 C 0.00 0.00 0.00 4.11 +0.55 57 0 7 0
28MAR25 13.00 C 0.00 0.00 0.00 3.64 +0.54 59 0 11 0
28MAR25 13.50 C 0.00 0.00 0.00 3.18 +0.52 59 0 46 0
28MAR25 14.00 C 0.00 0.00 0.00 2.73 +0.48 58 0 163 0
28MAR25 14.50 C 0.00 0.00 0.00 2.32 +0.44 58 0 39 0
28MAR25 15.00 C 1.77 1.77 1.77 1.94 +0.45 59 3 65 -3
28MAR25 15.50 C 0.00 0.00 0.00 1.55 +0.34 55 0 175 0
28MAR25 16.00 C 0.95 0.95 0.95 1.26 +0.26 57 1 50 0
28MAR25 16.50 C 0.85 0.90 0.85 1.05 +0.26 60 28 199 +15
28MAR25 17.00 C 0.65 0.85 0.65 0.83 +0.22 60 170 485 +15
28MAR25 17.50 C 0.70 0.70 0.54 0.64 +0.18 60 50 208 0
28MAR25 18.00 C 0.47 0.58 0.45 0.48 +0.14 59 20 610 +2
28MAR25 18.50 C 0.41 0.41 0.41 0.36 +0.11 59 15 432 +15
28MAR25 19.00 C 0.37 0.37 0.37 0.26 +0.08 59 12 636 -12
28MAR25 19.50 C 0.33 0.33 0.31 0.19 +0.06 59 6 76 +6
28MAR25 20.00 C 0.25 0.25 0.22 0.14 +0.05 59 34 321 0
28MAR25 21.00 C 0.00 0.00 0.00 0.07 +0.02 59 0 174 0
28MAR25 22.00 C 0.00 0.00 0.00 0.04 +0.01 61 0 100 0
28MAR25 23.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 200 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 6.87 +0.57 47 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 6.62 +0.57 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 6.13 +0.57 49 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 5.64 +0.56 49 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 5.16 +0.55 50 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 4.69 +0.54 51 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 4.23 +0.52 51 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 3.79 +0.50 51 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 3.36 +0.47 51 0 360 0
29APR25 14.00 C 0.00 0.00 0.00 2.96 +0.44 51 0 14 0
29APR25 14.50 C 0.00 0.00 0.00 2.59 +0.41 51 0 500 0
29APR25 15.00 C 0.00 0.00 0.00 2.24 +0.42 51 0 415 0
29APR25 15.50 C 0.00 0.00 0.00 1.93 +0.33 51 0 29 0
29APR25 16.00 C 0.00 0.00 0.00 1.67 +0.32 52 0 697 0
29APR25 16.50 C 1.16 1.16 1.16 1.39 +0.23 51 10 273 +10
29APR25 17.00 C 1.15 1.15 1.15 1.20 +0.23 52 15 439 -15
29APR25 17.50 C 0.00 0.00 0.00 1.00 +0.20 52 0 99 0
29APR25 18.00 C 0.00 0.00 0.00 0.82 +0.16 52 0 92 0
29APR25 18.50 C 0.60 0.61 0.60 0.68 +0.15 52 20 120 +20
29APR25 19.00 C 0.00 0.00 0.00 0.55 +0.12 51 0 69 0
29APR25 19.50 C 0.00 0.00 0.00 0.45 +0.10 52 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.36 +0.08 51 0 178 0
29APR25 21.00 C 0.00 0.00 0.00 0.23 +0.05 51 0 92 0
29APR25 22.00 C 0.25 0.25 0.25 0.14 +0.03 51 2 2 +2
29APR25 23.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 5 0
29MAY25 9.75 C 0.00 0.00 0.00 6.91 +0.57 47 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 6.67 +0.57 49 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 6.19 +0.57 49 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 5.71 +0.55 48 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 5.24 +0.54 48 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 4.79 +0.52 48 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 4.35 +0.50 48 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 3.93 +0.48 48 0 2 0
29MAY25 13.50 C 0.00 0.00 0.00 3.53 +0.46 48 0 10 0
29MAY25 14.00 C 0.00 0.00 0.00 3.16 +0.44 49 0 395 0
29MAY25 14.50 C 0.00 0.00 0.00 2.80 +0.40 48 0 381 0
29MAY25 15.00 C 0.00 0.00 0.00 2.48 +0.44 49 0 401 0
29MAY25 15.50 C 0.00 0.00 0.00 2.15 +0.35 47 0 400 0
29MAY25 16.00 C 0.00 0.00 0.00 1.90 +0.29 48 0 66 0
29MAY25 16.50 C 0.00 0.00 0.00 1.69 +0.28 50 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 1.47 +0.26 50 0 280 0
29MAY25 17.50 C 0.00 0.00 0.00 1.27 +0.24 50 0 302 0
29MAY25 18.00 C 0.00 0.00 0.00 1.09 +0.21 49 0 22 0
29MAY25 18.50 C 1.00 1.00 1.00 0.93 +0.19 49 1 42 -1
29MAY25 19.00 C 0.00 0.00 0.00 0.79 +0.16 49 0 15 0
29MAY25 19.50 C 0.00 0.00 0.00 0.67 +0.14 49 0 18 0
29MAY25 20.00 C 0.00 0.00 0.00 0.56 +0.13 49 0 15 0
29MAY25 21.00 C 0.00 0.00 0.00 0.39 +0.09 49 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.27 +0.06 48 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 0.19 +0.05 49 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 7.90 +0.57 45 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 7.66 +0.58 51 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 7.41 +0.57 47 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 7.17 +0.58 49 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 6.93 +0.58 50 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 6.69 +0.58 50 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 6.21 +0.57 49 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 5.75 +0.57 50 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 5.30 +0.56 50 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 4.86 +0.55 50 0 3 0
27JUN25 12.50 C 0.00 0.00 0.00 4.44 +0.54 50 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 4.03 +0.51 50 0 8 0
27JUN25 13.50 C 0.00 0.00 0.00 3.66 +0.51 50 0 18 0
27JUN25 14.00 C 0.00 0.00 0.00 3.30 +0.49 50 0 30 0
27JUN25 14.50 C 0.00 0.00 0.00 2.96 +0.46 50 0 15 0
27JUN25 15.00 C 0.00 0.00 0.00 2.66 +0.51 50 0 12 0
27JUN25 15.50 C 0.00 0.00 0.00 2.30 +0.38 48 0 15 0
27JUN25 16.00 C 1.80 1.80 1.80 2.05 +0.33 48 2 77 +2
27JUN25 16.50 C 0.00 0.00 0.00 1.86 +0.32 50 0 504 0
27JUN25 17.00 C 0.00 0.00 0.00 1.68 +0.33 51 0 492 0
27JUN25 17.50 C 0.00 0.00 0.00 1.50 +0.33 51 0 255 0
27JUN25 18.00 C 0.00 0.00 0.00 1.31 +0.29 51 0 31 0
27JUN25 18.50 C 0.00 0.00 0.00 1.15 +0.28 51 0 15 0
27JUN25 19.00 C 0.00 0.00 0.00 1.01 +0.25 51 0 17 0
27JUN25 19.50 C 0.00 0.00 0.00 0.88 +0.23 51 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.77 +0.22 51 0 1 0
27JUN25 21.00 C 0.00 0.00 0.00 0.56 +0.16 50 0 1 0
27JUN25 22.00 C 0.00 0.00 0.00 0.42 +0.13 50 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.31 +0.10 50 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.23 +0.08 50 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.17 +0.06 50 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.13 +0.05 50 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.09 +0.04 50 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 7.69 +0.58 50 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 7.45 +0.57 49 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 7.22 +0.57 50 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 6.99 +0.57 50 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 6.77 +0.57 50 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 6.33 +0.56 50 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 5.91 +0.56 50 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 5.50 +0.55 50 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 5.11 +0.53 50 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 4.75 +0.53 50 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 4.40 +0.51 50 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.08 +0.51 50 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 3.77 +0.48 50 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 3.49 +0.48 50 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.21 +0.45 50 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 2.96 +0.44 50 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 2.72 +0.41 50 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 2.51 +0.40 50 0 4 0
29SEP25 17.00 C 0.00 0.00 0.00 2.31 +0.39 50 0 1 0
29SEP25 17.50 C 0.00 0.00 0.00 2.11 +0.36 50 0 1 0
29SEP25 18.00 C 0.00 0.00 0.00 1.94 +0.35 50 0 1 0
29SEP25 18.50 C 0.00 0.00 0.00 1.78 +0.33 50 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.62 +0.30 50 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.49 +0.30 50 0 6 0
29SEP25 20.00 C 0.00 0.00 0.00 1.36 +0.28 50 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 1.14 +0.26 50 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.94 +0.21 50 0 15 0
29SEP25 23.00 C 0.00 0.00 0.00 0.79 +0.19 50 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.65 +0.16 50 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 0.55 +0.15 50 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 0.45 +0.13 50 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.38 +0.11 50 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.31 +0.10 50 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.15 +0.57 50 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.94 +0.57 50 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.55 +0.56 50 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.17 +0.56 50 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.81 +0.54 50 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.47 +0.55 50 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.14 +0.53 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.83 +0.53 50 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.52 +0.49 50 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.25 +0.50 50 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.98 +0.48 50 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.73 +0.47 50 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.50 +0.47 50 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.27 +0.44 50 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 3.06 +0.43 50 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.86 +0.42 50 0 2 0
30DEC25 17.50 C 0.00 0.00 0.00 2.67 +0.40 50 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.49 +0.38 50 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 2.34 +0.39 50 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.18 +0.36 50 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.02 +0.33 50 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.90 +0.33 50 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.65 +0.30 50 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.44 +0.28 50 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.25 +0.25 50 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 1.09 +0.23 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.13 - 50 0 0 -
30MAR26 12.00 C 0.00 0.00 0.00 5.81 +0.54 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.51 +0.54 50 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.21 +0.53 50 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.93 +0.51 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.67 +0.52 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.41 +0.49 50 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.17 +0.48 50 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.95 +0.49 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.72 +0.46 50 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.52 +0.45 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.33 +0.45 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.15 +0.44 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.96 +0.40 50 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.81 +0.41 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.66 +0.41 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.50 +0.38 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.35 +0.35 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.12 +0.36 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.88 +0.32 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.68 +0.31 50 0 0 0
TOTAL CALL 389 11,414 +56
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 50 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 326 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 164 0
28MAR25 12.50 P 0.00 0.00 0.00 0.02 -0.02 57 0 302 0
28MAR25 13.00 P 0.00 0.00 0.00 0.04 -0.04 57 0 232 0
28MAR25 13.50 P 0.00 0.00 0.00 0.08 -0.06 58 0 546 0
28MAR25 14.00 P 0.00 0.00 0.00 0.13 -0.10 57 0 346 0
28MAR25 14.50 P 0.00 0.00 0.00 0.22 -0.13 58 0 208 0
28MAR25 15.00 P 0.40 0.40 0.40 0.33 -0.17 57 16 1,074 +16
28MAR25 15.50 P 0.52 0.52 0.52 0.48 -0.22 57 1 359 -1
28MAR25 16.00 P 0.80 0.84 0.65 0.67 -0.28 57 22 156 +11
28MAR25 16.50 P 0.99 1.20 0.99 0.90 -0.38 57 20 41 +11
28MAR25 17.00 P 0.00 0.00 0.00 1.21 -0.41 59 0 49 0
28MAR25 17.50 P 1.61 1.61 1.61 1.54 -0.39 60 2 16 -2
28MAR25 18.00 P 0.00 0.00 0.00 1.87 -0.44 58 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 2.25 -0.48 58 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 2.66 -0.50 58 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 3.09 -0.52 58 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 3.54 -0.54 59 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 4.48 -0.56 59 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 5.45 -0.57 59 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 6.44 -0.58 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 7.44 -0.58 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 8.44 -0.58 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 9.44 -0.58 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 10.44 -0.58 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 11.44 -0.58 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 12.44 -0.58 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 2 0
29APR25 11.50 P 0.00 0.00 0.00 0.03 -0.03 50 0 52 0
29APR25 12.00 P 0.00 0.00 0.00 0.06 -0.04 51 0 15 0
29APR25 12.50 P 0.00 0.00 0.00 0.09 -0.06 50 0 219 0
29APR25 13.00 P 0.00 0.00 0.00 0.14 -0.08 50 0 108 0
29APR25 13.50 P 0.00 0.00 0.00 0.21 -0.11 50 0 190 0
29APR25 14.00 P 0.34 0.34 0.34 0.31 -0.14 50 1 78 0
29APR25 14.50 P 0.46 0.46 0.42 0.43 -0.17 50 15 477 +9
29APR25 15.00 P 0.59 0.59 0.59 0.58 -0.20 50 10 487 0
29APR25 15.50 P 0.00 0.00 0.00 0.75 -0.25 50 0 92 0
29APR25 16.00 P 1.11 1.11 1.11 0.96 -0.31 50 1 101 +1
29APR25 16.50 P 0.00 0.00 0.00 1.23 -0.32 51 0 30 0
29APR25 17.00 P 0.00 0.00 0.00 1.52 -0.37 51 0 15 0
29APR25 17.50 P 0.00 0.00 0.00 1.87 -0.33 53 0 2 0
29APR25 18.00 P 0.00 0.00 0.00 2.21 -0.35 53 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 2.50 -0.45 51 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 2.88 -0.47 51 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 3.28 -0.49 51 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 3.70 -0.51 51 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 4.58 -0.53 51 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 5.50 -0.56 50 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 6.46 -0.57 50 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 2 0
29MAY25 11.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 6 0
29MAY25 11.50 P 0.00 0.00 0.00 0.08 -0.04 49 0 14 0
29MAY25 12.00 P 0.00 0.00 0.00 0.12 -0.05 48 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.18 -0.06 49 0 10 0
29MAY25 13.00 P 0.00 0.00 0.00 0.24 -0.10 48 0 15 0
29MAY25 13.50 P 0.00 0.00 0.00 0.34 -0.12 48 0 71 0
29MAY25 14.00 P 0.00 0.00 0.00 0.46 -0.14 48 0 431 0
29MAY25 14.50 P 0.00 0.00 0.00 0.59 -0.17 47 0 380 0
29MAY25 15.00 P 0.00 0.00 0.00 0.76 -0.20 48 0 450 0
29MAY25 15.50 P 0.00 0.00 0.00 0.95 -0.23 47 0 718 0
29MAY25 16.00 P 0.00 0.00 0.00 1.17 -0.27 47 0 146 0
29MAY25 16.50 P 0.00 0.00 0.00 1.42 -0.34 47 0 18 0
29MAY25 17.00 P 0.00 0.00 0.00 1.70 -0.40 47 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 2.09 -0.29 50 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 2.35 -0.38 48 0 3 0
29MAY25 18.50 P 0.00 0.00 0.00 2.70 -0.40 48 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 3.06 -0.43 48 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 3.45 -0.44 48 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 3.84 -0.48 48 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 4.69 -0.50 48 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 5.58 -0.53 48 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 6.51 -0.55 48 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 85 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.04 -0.01 49 0 8 0
27JUN25 10.00 P 0.00 0.00 0.00 0.06 0.00 51 0 7 0
27JUN25 10.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 5 0
27JUN25 11.00 P 0.00 0.00 0.00 0.13 -0.02 50 0 30 0
27JUN25 11.50 P 0.00 0.00 0.00 0.19 -0.03 50 0 1 0
27JUN25 12.00 P 0.00 0.00 0.00 0.26 -0.04 50 0 4 0
27JUN25 12.50 P 0.00 0.00 0.00 0.35 -0.04 50 0 11 0
27JUN25 13.00 P 0.00 0.00 0.00 0.45 -0.07 50 0 6 0
27JUN25 13.50 P 0.00 0.00 0.00 0.58 -0.09 49 0 12 0
27JUN25 14.00 P 0.00 0.00 0.00 0.73 -0.10 49 0 13 0
27JUN25 14.50 P 0.00 0.00 0.00 0.90 -0.13 49 0 11 0
27JUN25 15.00 P 1.02 1.02 1.02 1.10 -0.15 49 6 154 0
27JUN25 15.50 P 0.00 0.00 0.00 1.31 -0.17 49 0 0 0
27JUN25 16.00 P 1.58 1.58 1.58 1.55 -0.25 49 20 35 +20
27JUN25 16.50 P 0.00 0.00 0.00 1.82 -0.33 49 0 575 0
27JUN25 17.00 P 0.00 0.00 0.00 2.13 -0.35 49 0 490 0
27JUN25 17.50 P 0.00 0.00 0.00 2.48 -0.26 50 0 9 0
27JUN25 18.00 P 0.00 0.00 0.00 2.80 -0.30 50 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 3.14 -0.32 50 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 3.50 -0.35 50 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 3.88 -0.36 50 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 4.27 -0.39 50 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 5.09 -0.42 50 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 5.94 -0.45 50 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 6.83 -0.47 50 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 7.74 -0.50 50 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 8.67 -0.52 50 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 9.62 -0.53 50 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 10.58 -0.54 50 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 11.54 -0.55 50 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 121 0
29SEP25 9.25 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.15 -0.01 50 0 56 0
29SEP25 9.75 P 0.00 0.00 0.00 0.18 -0.01 50 0 55 0
29SEP25 10.00 P 0.00 0.00 0.00 0.21 -0.01 50 0 12 0
29SEP25 10.50 P 0.00 0.00 0.00 0.28 -0.02 50 0 4 0
29SEP25 11.00 P 0.00 0.00 0.00 0.36 -0.03 50 0 11 0
29SEP25 11.50 P 0.00 0.00 0.00 0.46 -0.04 50 0 100 0
29SEP25 12.00 P 0.00 0.00 0.00 0.57 -0.06 50 0 6 0
29SEP25 12.50 P 0.00 0.00 0.00 0.71 -0.06 50 0 7 0
29SEP25 13.00 P 0.86 0.86 0.82 0.86 -0.08 50 12 15 +12
29SEP25 13.50 P 0.00 0.00 0.00 1.04 -0.08 50 0 3 0
29SEP25 14.00 P 0.00 0.00 0.00 1.22 -0.11 50 0 4 0
29SEP25 14.50 P 0.00 0.00 0.00 1.44 -0.10 50 0 2 0
29SEP25 15.00 P 0.00 0.00 0.00 1.65 -0.14 50 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 1.90 -0.15 50 0 4 0
29SEP25 16.00 P 0.00 0.00 0.00 2.16 -0.17 50 0 16 0
29SEP25 16.50 P 0.00 0.00 0.00 2.43 -0.19 50 0 17 0
29SEP25 17.00 P 0.00 0.00 0.00 2.73 -0.20 50 0 2 0
29SEP25 17.50 P 0.00 0.00 0.00 3.02 -0.24 50 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.35 -0.24 50 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 3.69 -0.25 50 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 4.03 -0.28 50 0 2 0
29SEP25 19.50 P 0.00 0.00 0.00 4.39 -0.29 50 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.76 -0.31 50 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 5.53 -0.34 50 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 6.33 -0.38 50 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 7.18 -0.40 50 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 8.04 -0.43 50 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 8.93 -0.45 50 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 9.84 -0.47 50 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 10.76 -0.49 50 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 11.69 -0.51 50 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.33 -0.01 50 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.37 -0.01 50 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.47 -0.02 50 0 2 0
30DEC25 11.00 P 0.00 0.00 0.00 0.58 -0.03 50 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.71 -0.04 50 0 5 0
30DEC25 12.00 P 0.00 0.00 0.00 0.85 -0.04 50 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 1.01 -0.06 50 0 8 0
30DEC25 13.00 P 0.00 0.00 0.00 1.19 -0.06 50 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.37 -0.09 50 0 3 0
30DEC25 14.00 P 0.00 0.00 0.00 1.59 -0.09 50 0 2 0
30DEC25 14.50 P 0.00 0.00 0.00 1.81 -0.10 50 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.05 -0.11 50 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.30 -0.12 50 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.56 -0.15 50 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.84 -0.16 50 0 11 0
30DEC25 17.00 P 0.00 0.00 0.00 3.14 -0.16 50 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.44 -0.19 50 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.76 -0.21 50 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.09 -0.21 50 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.43 -0.23 50 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.77 -0.26 50 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.14 -0.26 50 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.89 -0.29 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.67 -0.32 50 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.48 -0.35 50 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.32 -0.37 50 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.93 - 50 0 0 -
30MAR26 12.00 P 0.00 0.00 0.00 1.09 -0.04 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.27 -0.04 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.46 -0.05 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.67 -0.06 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.89 -0.07 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.11 -0.09 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.36 -0.10 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.63 -0.10 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.89 -0.12 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.17 -0.14 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.47 -0.14 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.78 -0.15 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.08 -0.19 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.42 -0.19 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.76 -0.19 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.10 -0.21 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.45 -0.23 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.19 -0.25 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.95 -0.28 50 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.75 -0.30 50 0 0 0
TOTAL PUT 126 10,034 +77
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$ 53.60
28MAR25 32.00 C 0.00 0.00 0.00 21.68 +1.45 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 20.68 +1.44 0 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 19.69 +1.45 63 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 18.69 +1.45 55 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 17.69 +1.45 0 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 16.69 +1.44 0 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 15.70 +1.45 49 0 1 0
28MAR25 39.00 C 0.00 0.00 0.00 14.70 +1.45 41 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 13.70 +1.44 0 0 9 0
28MAR25 41.00 C 0.00 0.00 0.00 12.70 +1.44 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 11.71 +1.45 35 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 10.71 +1.45 29 0 3 0
28MAR25 44.00 C 0.00 0.00 0.00 9.71 +1.44 0 0 8 0
28MAR25 45.00 C 0.00 0.00 0.00 8.71 +1.44 0 0 6 0
28MAR25 46.00 C 0.00 0.00 0.00 7.72 +1.45 23 0 10 0
28MAR25 47.00 C 0.00 0.00 0.00 6.72 +1.48 18 0 20 0
28MAR25 48.00 C 5.80 5.80 5.80 5.90 +1.64 33 5 9 0
28MAR25 49.00 C 0.00 0.00 0.00 4.74 +1.47 17 0 30 0
28MAR25 50.00 C 0.00 0.00 0.00 3.82 +1.33 20 0 170 0
28MAR25 52.50 C 1.28 1.81 1.28 1.81 +0.94 20 95 431 -52
28MAR25 55.00 C 0.46 0.55 0.43 0.56 +0.37 19 124 260 +60
28MAR25 57.50 C 0.00 0.00 0.00 0.12 +0.09 20 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 30 0 34 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 13.84 +1.44 0 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 12.85 +1.45 24 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 11.85 +1.44 0 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 10.86 +1.44 18 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 9.87 +1.44 19 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 8.88 +1.43 19 0 2 0
29APR25 46.00 C 0.00 0.00 0.00 7.90 +1.42 19 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 6.92 +1.35 18 0 13 0
29APR25 48.00 C 0.00 0.00 0.00 6.04 +1.46 21 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 5.10 +1.36 19 0 1 0
29APR25 50.00 C 4.13 4.13 4.07 4.19 +1.23 18 30 85 -15
29APR25 52.50 C 1.98 2.23 1.98 2.34 +0.88 18 34 168 -1
29APR25 55.00 C 0.95 1.06 0.95 1.09 +0.50 18 99 182 +19
29APR25 57.50 C 0.35 0.35 0.35 0.42 +0.21 18 15 90 +2
29APR25 60.00 C 0.00 0.00 0.00 0.13 +0.07 18 0 0 0
29APR25 62.50 C 0.06 0.06 0.06 0.04 +0.02 19 15 30 +15
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 34 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 13.96 +1.44 0 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 12.97 +1.44 17 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 11.98 +1.44 18 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 10.99 +1.44 17 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 10.01 +1.44 19 0 0 0
29MAY25 45.00 C 8.80 8.90 8.80 9.02 +1.41 17 2 8 -1
29MAY25 46.00 C 0.00 0.00 0.00 8.06 +1.40 18 0 4 0
29MAY25 47.00 C 0.00 0.00 0.00 7.10 +1.42 18 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 6.15 +1.35 17 0 14 0
29MAY25 49.00 C 0.00 0.00 0.00 5.25 +1.25 17 0 15 0
29MAY25 50.00 C 0.00 0.00 0.00 4.46 +1.22 18 0 15 0
29MAY25 52.50 C 2.60 2.60 2.60 2.66 +0.89 18 10 137 0
29MAY25 55.00 C 1.08 1.35 1.08 1.38 +0.53 18 4 38 +4
29MAY25 57.50 C 0.56 0.67 0.56 0.65 +0.30 18 65 111 +51
29MAY25 60.00 C 0.00 0.00 0.00 0.25 +0.13 18 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 0.09 +0.05 18 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 0.03 +0.02 18 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 27 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 21.89 +1.45 38 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 20.90 +1.45 36 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 19.91 +1.45 35 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 18.91 +1.44 0 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 17.92 +1.44 0 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 16.93 +1.44 0 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 15.94 +1.44 0 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 14.95 +1.44 0 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 13.96 +1.44 20 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 12.97 +1.44 20 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 11.98 +1.44 19 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 10.99 +1.43 18 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 10.01 +1.42 19 0 11 0
27JUN25 45.00 C 0.00 0.00 0.00 9.03 +1.40 18 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 8.06 +1.37 18 0 10 0
27JUN25 47.00 C 0.00 0.00 0.00 7.11 +1.41 18 0 1 0
27JUN25 48.00 C 0.00 0.00 0.00 6.23 +1.38 19 0 124 0
27JUN25 49.00 C 0.00 0.00 0.00 5.35 +1.30 19 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 4.52 +1.20 18 0 22 0
27JUN25 52.50 C 0.00 0.00 0.00 2.73 +0.78 18 0 17 0
27JUN25 55.00 C 0.00 0.00 0.00 1.43 +0.46 18 0 13 0
27JUN25 57.50 C 0.00 0.00 0.00 0.73 +0.27 18 0 8 0
27JUN25 60.00 C 0.00 0.00 0.00 0.31 +0.12 18 0 11 0
27JUN25 62.50 C 0.00 0.00 0.00 0.12 +0.05 18 0 3 0
27JUN25 65.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 2 0
27JUN25 67.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 13.96 +1.44 21 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 12.97 +1.44 20 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 11.98 +1.43 19 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 11.00 +1.42 19 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 10.02 +1.40 18 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 9.06 +1.36 18 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 8.12 +1.32 18 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 7.22 +1.26 18 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 6.36 +1.20 18 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 5.55 +1.12 18 0 3 0
29SEP25 50.00 C 0.00 0.00 0.00 4.80 +1.03 18 0 29 0
29SEP25 52.50 C 0.00 0.00 0.00 3.13 +0.76 18 0 9 0
29SEP25 55.00 C 0.00 0.00 0.00 2.07 +0.55 18 0 30 0
29SEP25 57.50 C 0.00 0.00 0.00 1.28 +0.38 18 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 0.77 +0.25 18 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.44 +0.15 18 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.25 +0.10 18 0 1 0
29SEP25 67.50 C 0.00 0.00 0.00 0.13 +0.05 18 0 2 0
29SEP25 70.00 C 0.00 0.00 0.00 0.07 +0.03 18 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 13.96 +1.44 19 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 12.97 +1.44 18 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 11.98 +1.43 16 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 11.01 +1.41 17 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 10.05 +1.38 17 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 9.11 +1.34 17 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 8.20 +1.27 17 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 7.35 +1.21 17 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 6.55 +1.13 17 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 5.80 +1.05 17 0 3 0
30DEC25 50.00 C 0.00 0.00 0.00 5.10 +0.96 17 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 3.55 +0.73 16 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 2.54 +0.57 17 0 2 0
30DEC25 57.50 C 1.55 1.55 1.55 1.73 +0.43 17 1 5 +1
30DEC25 60.00 C 0.00 0.00 0.00 1.13 +0.30 17 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 0.72 +0.21 17 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.45 +0.14 17 0 9 0
30DEC25 67.50 C 0.00 0.00 0.00 0.27 +0.09 17 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.16 +0.06 17 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.09 +0.03 17 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.01 +1.40 16 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.06 +1.36 16 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.15 +1.33 16 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.26 +1.27 16 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.43 +1.20 16 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.64 +1.13 16 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.91 +1.07 16 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 6.23 +1.00 16 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.59 +0.94 16 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 4.08 +0.75 16 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 3.07 +0.61 16 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 2.19 +0.48 16 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 1.53 +0.37 16 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 1.04 +0.26 16 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.69 +0.18 16 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.45 +0.13 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.29 +0.09 16 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.18 +0.06 16 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.11 +0.03 16 0 0 0
TOTAL CALL 499 2,359 +83
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 346 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 281 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 153 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 38 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 86 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 143 0
28MAR25 47.00 P 0.03 0.03 0.03 0.01 0.00 23 3 346 -3
28MAR25 48.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 194 0
28MAR25 49.00 P 0.00 0.00 0.00 0.04 -0.06 20 0 187 0
28MAR25 50.00 P 0.11 0.11 0.11 0.09 -0.15 20 2 497 -2
28MAR25 52.50 P 0.65 0.65 0.56 0.58 -0.56 20 52 410 -10
28MAR25 55.00 P 1.85 1.85 1.85 1.83 -1.20 19 10 25 +10
28MAR25 57.50 P 0.00 0.00 0.00 3.94 -1.50 20 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 6.40 -1.45 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 8.90 -1.45 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 11.40 -1.45 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 13.90 -1.45 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 16.40 -1.45 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 18.90 -1.45 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 21.40 -1.45 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 23.90 -1.45 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
29APR25 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 48 0
29APR25 46.00 P 0.00 0.00 0.00 0.02 -0.04 18 0 49 0
29APR25 47.00 P 0.00 0.00 0.00 0.05 -0.06 19 0 75 0
29APR25 48.00 P 0.17 0.17 0.17 0.09 -0.10 18 20 74 0
29APR25 49.00 P 0.00 0.00 0.00 0.16 -0.18 18 0 102 0
29APR25 50.00 P 0.34 0.34 0.32 0.28 -0.29 18 25 123 -8
29APR25 52.50 P 1.10 1.10 0.92 0.92 -0.69 18 67 86 0
29APR25 55.00 P 0.00 0.00 0.00 2.20 -1.09 18 0 17 0
29APR25 57.50 P 0.00 0.00 0.00 4.08 -1.39 18 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 6.40 -1.45 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 8.90 -1.45 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 11.40 -1.45 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 13.90 -1.45 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 16.40 -1.45 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 18.90 -1.45 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 21.40 -1.45 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 23.90 -1.45 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 -0.01 18 0 21 0
29MAY25 43.00 P 0.00 0.00 0.00 0.02 -0.04 18 0 1 0
29MAY25 44.00 P 0.00 0.00 0.00 0.05 -0.06 18 0 1 0
29MAY25 45.00 P 0.00 0.00 0.00 0.09 -0.09 18 0 4 0
29MAY25 46.00 P 0.00 0.00 0.00 0.16 -0.15 18 0 37 0
29MAY25 47.00 P 0.00 0.00 0.00 0.27 -0.23 18 0 14 0
29MAY25 48.00 P 0.44 0.44 0.44 0.43 -0.33 18 56 94 0
29MAY25 49.00 P 0.64 0.64 0.64 0.64 -0.45 18 9 26 +9
29MAY25 50.00 P 1.09 1.09 1.00 0.93 -0.57 18 27 34 +25
29MAY25 52.50 P 0.00 0.00 0.00 2.03 -0.91 18 0 150 0
29MAY25 55.00 P 0.00 0.00 0.00 3.67 -1.16 18 0 150 0
29MAY25 57.50 P 0.00 0.00 0.00 5.70 -1.29 18 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 7.91 -1.46 14 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 10.39 -1.42 18 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 12.84 -1.44 18 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 15.31 -1.44 19 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 17.78 -1.45 0 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 20.26 -1.44 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 22.74 -1.44 24 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
27JUN25 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
27JUN25 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
27JUN25 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
27JUN25 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
27JUN25 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
27JUN25 39.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
27JUN25 40.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 32 0
27JUN25 41.00 P 0.00 0.00 0.00 0.01 -0.03 17 0 6 0
27JUN25 42.00 P 0.00 0.00 0.00 0.03 -0.04 18 0 8 0
27JUN25 43.00 P 0.00 0.00 0.00 0.06 -0.07 18 0 13 0
27JUN25 44.00 P 0.00 0.00 0.00 0.10 -0.10 18 0 23 0
27JUN25 45.00 P 0.00 0.00 0.00 0.17 -0.15 18 0 109 0
27JUN25 46.00 P 0.00 0.00 0.00 0.28 -0.20 18 0 22 0
27JUN25 47.00 P 0.00 0.00 0.00 0.42 -0.27 18 0 4 0
27JUN25 48.00 P 0.00 0.00 0.00 0.60 -0.37 18 0 3 0
27JUN25 49.00 P 0.00 0.00 0.00 0.85 -0.48 18 0 5 0
27JUN25 50.00 P 0.00 0.00 0.00 1.16 -0.67 18 0 11 0
27JUN25 52.50 P 2.35 2.35 2.29 2.38 -0.82 19 23 27 +23
27JUN25 55.00 P 0.00 0.00 0.00 3.92 -1.12 18 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 5.90 -1.27 19 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 8.11 -1.32 19 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 10.43 -1.40 18 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 12.85 -1.43 18 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 15.31 -1.44 16 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 17.79 -1.44 20 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 20.26 -1.44 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 22.74 -1.44 21 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 25.22 -1.43 25 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 0.06 -0.04 18 0 132 0
29SEP25 41.00 P 0.00 0.00 0.00 0.09 -0.07 18 0 2 0
29SEP25 42.00 P 0.00 0.00 0.00 0.15 -0.09 18 0 1 0
29SEP25 43.00 P 0.00 0.00 0.00 0.22 -0.12 18 0 64 0
29SEP25 44.00 P 0.00 0.00 0.00 0.32 -0.17 18 0 41 0
29SEP25 45.00 P 0.00 0.00 0.00 0.45 -0.21 18 0 34 0
29SEP25 46.00 P 0.00 0.00 0.00 0.61 -0.27 18 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.82 -0.34 18 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 1.08 -0.41 18 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 1.38 -0.49 18 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 1.74 -0.57 18 0 24 0
29SEP25 52.50 P 3.03 3.03 3.03 2.98 -0.81 19 2 4 +2
29SEP25 55.00 P 0.00 0.00 0.00 4.40 -0.98 18 0 7 0
29SEP25 57.50 P 0.00 0.00 0.00 6.22 -1.15 18 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 8.30 -1.27 18 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 10.55 -1.35 18 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 12.91 -1.40 18 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 15.34 -1.42 18 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 17.80 -1.43 19 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 20.27 -1.43 19 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 22.74 -1.44 18 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 25.22 -1.43 21 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.10 -0.06 17 0 120 0
30DEC25 41.00 P 0.00 0.00 0.00 0.15 -0.08 17 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.22 -0.11 17 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.30 -0.15 17 0 186 0
30DEC25 44.00 P 0.00 0.00 0.00 0.42 -0.19 17 0 81 0
30DEC25 45.00 P 0.00 0.00 0.00 0.57 -0.24 17 0 115 0
30DEC25 46.00 P 0.00 0.00 0.00 0.75 -0.30 17 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.97 -0.35 17 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 1.24 -0.43 17 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 1.55 -0.50 17 0 4 0
30DEC25 50.00 P 2.04 2.04 2.04 1.91 -0.57 17 3 39 +3
30DEC25 52.50 P 0.00 0.00 0.00 3.15 -0.79 17 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 4.52 -0.97 17 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 6.31 -1.13 17 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.34 -1.27 17 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.57 -1.35 17 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.92 -1.40 17 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.34 -1.43 17 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.80 -1.43 18 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.27 -1.43 19 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.74 -1.44 19 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.22 -1.44 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.28 -0.13 16 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 0.39 -0.16 16 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 0.52 -0.21 16 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.68 -0.25 16 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.87 -0.31 16 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 1.11 -0.36 16 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.38 -0.43 16 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 1.70 -0.50 16 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.06 -0.57 16 0 4 0
30MAR26 52.50 P 0.00 0.00 0.00 3.29 -0.78 17 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 4.64 -0.94 16 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 6.38 -1.11 16 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.39 -1.24 16 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.59 -1.33 16 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.92 -1.40 16 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.34 -1.43 17 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.80 -1.43 18 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.27 -1.43 19 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.74 -1.44 20 0 0 0
TOTAL PUT 299 5,287 +49
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$ 347.60
07MAR25 260.00 C 0.00 0.00 0.00 87.66 +10.17 117 0 0 0
07MAR25 265.00 C 0.00 0.00 0.00 82.66 +10.17 106 0 0 0
07MAR25 270.00 C 0.00 0.00 0.00 77.66 +10.17 93 0 0 0
07MAR25 275.00 C 0.00 0.00 0.00 72.66 +10.17 0 0 0 0
07MAR25 280.00 C 0.00 0.00 0.00 67.66 +10.16 0 0 0 0
07MAR25 285.00 C 0.00 0.00 0.00 62.66 +10.16 0 0 0 0
07MAR25 290.00 C 0.00 0.00 0.00 57.66 +10.14 0 0 0 0
07MAR25 295.00 C 0.00 0.00 0.00 52.67 +10.13 72 0 0 0
07MAR25 300.00 C 0.00 0.00 0.00 47.67 +10.07 64 0 60 0
07MAR25 310.00 C 0.00 0.00 0.00 37.69 +10.19 59 0 119 0
07MAR25 320.00 C 19.90 19.90 19.90 27.78 +8.53 55 30 190 +25
07MAR25 330.00 C 15.53 18.58 12.00 17.82 +6.62 39 160 228 +27
07MAR25 340.00 C 7.46 10.51 5.40 9.52 +3.97 46 562 1,045 +121
07MAR25 350.00 C 3.37 4.30 1.35 3.72 +1.11 46 3,012 2,064 +349
07MAR25 360.00 C 1.33 1.60 0.45 1.31 +0.18 51 3,406 1,816 +776
07MAR25 370.00 C 0.49 0.60 0.23 0.46 -0.02 56 270 946 -8
07MAR25 380.00 C 0.25 0.29 0.21 0.16 -0.04 61 77 1,311 +15
07MAR25 390.00 C 0.11 0.11 0.09 0.06 -0.03 66 37 428 +1
07MAR25 400.00 C 0.10 0.10 0.04 0.03 -0.01 72 282 717 +139
07MAR25 410.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 363 0
07MAR25 420.00 C 0.00 0.00 0.00 0.01 0.00 85 0 109 0
07MAR25 430.00 C 0.00 0.00 0.00 0.01 0.00 95 0 46 0
07MAR25 440.00 C 0.00 0.00 0.00 0.01 0.00 104 0 25 0
07MAR25 450.00 C 0.00 0.00 0.00 0.01 0.00 113 0 16 0
07MAR25 460.00 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
07MAR25 470.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
07MAR25 480.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
07MAR25 490.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
07MAR25 500.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
14MAR25 260.00 C 0.00 0.00 0.00 87.80 +10.17 61 0 0 0
14MAR25 265.00 C 0.00 0.00 0.00 82.80 +10.17 0 0 0 0
14MAR25 270.00 C 0.00 0.00 0.00 77.81 +10.17 57 0 0 0
14MAR25 275.00 C 0.00 0.00 0.00 72.81 +10.16 47 0 0 0
14MAR25 280.00 C 0.00 0.00 0.00 67.81 +10.15 0 0 0 0
14MAR25 285.00 C 0.00 0.00 0.00 62.82 +10.14 44 0 0 0
14MAR25 290.00 C 0.00 0.00 0.00 57.82 +10.10 0 0 0 0
14MAR25 295.00 C 0.00 0.00 0.00 52.83 +10.03 39 0 0 0
14MAR25 300.00 C 0.00 0.00 0.00 47.85 +9.90 40 0 0 0
14MAR25 310.00 C 0.00 0.00 0.00 37.95 +9.17 39 0 0 0
14MAR25 320.00 C 20.51 20.67 20.51 28.03 +7.78 32 57 612 +30
14MAR25 330.00 C 16.67 19.62 14.01 18.95 +6.15 34 360 330 +300
14MAR25 340.00 C 10.50 12.32 7.12 11.76 +4.11 37 59 433 +4
14MAR25 350.00 C 6.25 7.13 3.54 6.51 +1.78 38 445 671 +123
14MAR25 360.00 C 3.60 3.95 1.95 3.56 +0.84 40 346 298 -134
14MAR25 370.00 C 2.15 2.20 1.23 1.96 +0.39 43 156 136 +35
14MAR25 380.00 C 1.33 1.33 0.68 1.15 +0.26 47 266 233 +166
14MAR25 390.00 C 0.75 0.75 0.45 0.67 +0.16 50 75 76 +16
14MAR25 400.00 C 0.52 0.52 0.43 0.40 +0.10 52 60 96 +30
14MAR25 410.00 C 0.00 0.00 0.00 0.25 +0.08 55 0 30 0
14MAR25 420.00 C 0.00 0.00 0.00 0.16 +0.05 57 0 0 0
14MAR25 430.00 C 0.00 0.00 0.00 0.11 +0.04 60 0 0 0
14MAR25 440.00 C 0.00 0.00 0.00 0.08 +0.04 63 0 0 0
14MAR25 450.00 C 0.00 0.00 0.00 0.05 +0.02 65 0 0 0
14MAR25 460.00 C 0.00 0.00 0.00 0.04 +0.02 68 0 0 0
14MAR25 470.00 C 0.00 0.00 0.00 0.03 +0.02 71 0 0 0
28MAR25 177.50 C 166.80 171.58 166.80 170.23 +10.18 0 60 227 +30
28MAR25 180.00 C 0.00 0.00 0.00 167.74 +10.18 110 0 30 0
28MAR25 182.50 C 161.81 161.81 161.81 165.24 +10.18 104 30 48 +3
28MAR25 185.00 C 159.31 163.91 159.31 162.74 +10.18 0 60 60 +15
28MAR25 187.50 C 0.00 0.00 0.00 160.24 +10.18 0 0 0 0
28MAR25 190.00 C 0.00 0.00 0.00 157.74 +10.17 0 0 0 0
28MAR25 192.50 C 0.00 0.00 0.00 155.25 +10.18 100 0 0 0
28MAR25 195.00 C 0.00 0.00 0.00 152.75 +10.18 95 0 0 0
28MAR25 197.50 C 0.00 0.00 0.00 150.25 +10.18 86 0 0 0
28MAR25 200.00 C 0.00 0.00 0.00 147.75 +10.18 0 0 61 0
28MAR25 205.00 C 0.00 0.00 0.00 142.76 +10.18 90 0 22 0
28MAR25 210.00 C 0.00 0.00 0.00 137.76 +10.18 80 0 15 0
28MAR25 215.00 C 0.00 0.00 0.00 132.76 +10.17 0 0 20 0
28MAR25 220.00 C 0.00 0.00 0.00 127.77 +10.18 78 0 279 0
28MAR25 225.00 C 0.00 0.00 0.00 122.77 +10.17 0 0 1,764 0
28MAR25 230.00 C 0.00 0.00 0.00 117.77 +10.17 0 0 1,214 0
28MAR25 235.00 C 0.00 0.00 0.00 112.78 +10.18 66 0 785 0
28MAR25 240.00 C 0.00 0.00 0.00 107.78 +10.17 0 0 1,105 0
28MAR25 245.00 C 0.00 0.00 0.00 102.79 +10.18 62 0 1,279 0
28MAR25 250.00 C 0.00 0.00 0.00 97.79 +10.17 53 0 1,989 0
28MAR25 255.00 C 0.00 0.00 0.00 92.79 +10.17 0 0 569 0
28MAR25 260.00 C 80.01 80.01 80.01 87.80 +10.17 52 4 1,053 0
28MAR25 265.00 C 0.00 0.00 0.00 82.80 +10.17 0 0 793 0
28MAR25 270.00 C 0.00 0.00 0.00 77.81 +10.17 47 0 667 0
28MAR25 275.00 C 0.00 0.00 0.00 72.81 +10.16 41 0 952 0
28MAR25 280.00 C 0.00 0.00 0.00 67.82 +10.15 42 120 1,360 0
28MAR25 285.00 C 53.76 53.76 53.76 62.83 +10.12 41 30 1,205 +30
28MAR25 290.00 C 44.00 44.00 44.00 57.86 +10.06 41 40 5,300 0
28MAR25 295.00 C 0.00 0.00 0.00 52.91 +9.94 40 0 2,268 0
28MAR25 300.00 C 38.90 38.90 38.90 48.01 +9.11 40 1 4,243 -1
28MAR25 310.00 C 34.23 34.23 34.23 38.22 +8.24 36 60 3,657 +30
28MAR25 320.00 C 27.00 30.00 23.00 28.89 +7.19 35 13 12,772 -11
28MAR25 330.00 C 17.40 22.18 16.00 21.29 +6.13 37 112 8,771 +43
28MAR25 340.00 C 13.88 15.90 10.30 15.17 +4.26 37 1,561 5,679 -116
28MAR25 350.00 C 9.41 11.28 7.25 10.50 +2.72 38 2,509 35,933 +442
28MAR25 360.00 C 6.53 7.90 5.00 7.40 +1.86 39 1,472 6,148 +476
28MAR25 370.00 C 5.41 5.57 3.96 5.38 +1.41 42 1,501 3,868 +46
28MAR25 380.00 C 3.83 4.15 2.80 3.83 +0.96 43 1,267 8,915 -609
28MAR25 390.00 C 2.95 3.03 1.96 2.77 +0.66 45 193 4,573 +76
28MAR25 400.00 C 1.85 2.25 1.73 2.01 +0.45 46 396 6,108 +110
28MAR25 410.00 C 1.43 1.75 1.32 1.47 +0.32 48 298 10,130 -57
28MAR25 420.00 C 1.15 1.37 1.00 1.08 +0.19 49 295 12,857 +117
28MAR25 430.00 C 1.02 1.02 1.02 0.81 +0.12 51 1 4,473 +1
28MAR25 440.00 C 0.73 0.80 0.73 0.62 +0.08 52 10 757 +9
28MAR25 450.00 C 0.50 0.59 0.50 0.47 +0.04 54 30 933 +8
28MAR25 460.00 C 0.00 0.00 0.00 0.38 +0.03 55 0 7,764 0
28MAR25 470.00 C 0.00 0.00 0.00 0.29 0.00 57 0 2,019 0
28MAR25 480.00 C 0.00 0.00 0.00 0.25 +0.01 59 0 618 0
28MAR25 490.00 C 0.00 0.00 0.00 0.20 0.00 60 0 1,432 0
28MAR25 500.00 C 0.00 0.00 0.00 0.16 -0.01 61 0 1,144 0
28MAR25 510.00 C 0.00 0.00 0.00 0.14 -0.01 63 0 474 0
28MAR25 520.00 C 0.19 0.19 0.19 0.12 -0.02 65 8 752 0
28MAR25 530.00 C 0.00 0.00 0.00 0.10 -0.02 66 0 2,612 0
28MAR25 540.00 C 0.00 0.00 0.00 0.09 -0.02 68 0 3,685 0
28MAR25 550.00 C 0.11 0.11 0.11 0.08 -0.02 69 30 3,925 0
29APR25 215.00 C 0.00 0.00 0.00 132.76 +10.17 63 0 0 0
29APR25 220.00 C 0.00 0.00 0.00 127.77 +10.18 63 0 0 0
29APR25 225.00 C 0.00 0.00 0.00 122.77 +10.17 59 0 0 0
29APR25 230.00 C 0.00 0.00 0.00 117.77 +10.17 54 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 112.78 +10.18 54 0 0 0
29APR25 240.00 C 0.00 0.00 0.00 108.16 +9.53 65 0 199 0
29APR25 245.00 C 0.00 0.00 0.00 102.79 +10.18 49 0 6 0
29APR25 250.00 C 0.00 0.00 0.00 97.79 +10.17 46 0 32 0
29APR25 255.00 C 0.00 0.00 0.00 92.79 +10.17 43 0 5 0
29APR25 260.00 C 0.00 0.00 0.00 87.80 +10.17 42 0 2 0
29APR25 265.00 C 0.00 0.00 0.00 82.80 +10.16 39 0 15 0
29APR25 270.00 C 0.00 0.00 0.00 77.81 +10.13 37 0 55 0
29APR25 275.00 C 0.00 0.00 0.00 72.82 +10.07 36 0 392 0
29APR25 280.00 C 0.00 0.00 0.00 67.85 +9.95 35 0 802 0
29APR25 285.00 C 0.00 0.00 0.00 62.94 +9.76 35 0 541 0
29APR25 290.00 C 0.00 0.00 0.00 58.12 +9.50 35 0 610 0
29APR25 295.00 C 0.00 0.00 0.00 53.44 +9.17 35 0 362 0
29APR25 300.00 C 46.69 49.95 40.49 48.66 +9.28 34 1,812 3,671 +1,450
29APR25 310.00 C 37.80 37.80 37.80 39.52 +7.79 32 10 1,288 +10
29APR25 320.00 C 25.98 25.98 25.98 32.30 +6.83 33 20 1,509 0
29APR25 330.00 C 21.24 27.10 21.24 26.16 +5.81 34 377 2,015 +176
29APR25 340.00 C 20.05 21.50 16.00 20.93 +4.55 34 39 2,853 +26
29APR25 350.00 C 16.00 17.34 12.55 16.72 +3.50 35 2,331 10,825 +1,093
29APR25 360.00 C 12.56 13.98 10.51 13.39 +2.96 36 643 4,841 +359
29APR25 370.00 C 10.23 11.30 8.20 10.90 +2.40 38 183 6,750 +34
29APR25 380.00 C 6.99 9.26 6.50 8.79 +1.85 39 81 3,252 +8
29APR25 390.00 C 5.75 7.56 5.48 7.18 +1.57 40 105 1,381 +6
29APR25 400.00 C 5.67 6.02 4.30 6.02 +1.42 42 263 8,208 +19
29APR25 410.00 C 4.46 5.04 4.46 4.88 +1.01 43 150 1,066 +148
29APR25 420.00 C 4.00 4.30 3.50 4.08 +0.83 44 81 505 +37
29APR25 430.00 C 3.36 3.55 3.36 3.41 +0.70 45 10 657 0
29APR25 440.00 C 0.00 0.00 0.00 2.96 +0.66 47 0 417 0
29APR25 450.00 C 1.80 1.80 1.80 2.50 +0.48 48 10 262 0
29APR25 460.00 C 0.00 0.00 0.00 2.19 +0.49 49 0 94 0
29APR25 470.00 C 0.00 0.00 0.00 1.88 +0.36 50 0 84 0
29APR25 480.00 C 0.00 0.00 0.00 1.69 +0.35 51 0 74 0
29APR25 490.00 C 1.40 1.40 1.09 1.52 +0.33 53 17 68 +17
29APR25 500.00 C 0.93 0.93 0.93 1.34 +0.24 54 30 209 -30
29APR25 510.00 C 0.00 0.00 0.00 1.22 +0.22 55 0 66 0
29APR25 520.00 C 0.00 0.00 0.00 1.13 +0.22 56 0 212 0
29APR25 530.00 C 0.00 0.00 0.00 1.04 +0.21 58 0 166 0
29APR25 540.00 C 0.00 0.00 0.00 0.98 +0.20 59 0 205 0
29APR25 550.00 C 0.64 0.74 0.64 0.87 +0.11 60 49 227 +11
29MAY25 240.00 C 0.00 0.00 0.00 108.16 +9.53 52 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 102.79 +10.18 40 0 90 0
29MAY25 250.00 C 0.00 0.00 0.00 97.79 +10.17 37 0 3 0
29MAY25 255.00 C 0.00 0.00 0.00 92.79 +10.15 0 0 0 0
29MAY25 260.00 C 81.72 81.72 81.72 87.81 +10.12 35 4 8 +4
29MAY25 265.00 C 0.00 0.00 0.00 82.84 +10.06 34 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 77.94 +9.92 34 0 0 0
29MAY25 275.00 C 0.00 0.00 0.00 73.12 +9.73 34 0 0 0
29MAY25 280.00 C 0.00 0.00 0.00 68.43 +9.53 34 0 15 0
29MAY25 285.00 C 0.00 0.00 0.00 63.95 +9.28 34 0 15 0
29MAY25 290.00 C 0.00 0.00 0.00 59.56 +9.00 34 0 38 0
29MAY25 295.00 C 0.00 0.00 0.00 55.47 +8.74 34 0 15 0
29MAY25 300.00 C 0.00 0.00 0.00 51.44 +8.22 34 0 322 0
29MAY25 310.00 C 38.84 38.84 36.27 43.00 +7.20 32 60 2,150 -60
29MAY25 320.00 C 34.00 34.00 34.00 36.47 +7.06 33 1 2,148 -1
29MAY25 330.00 C 27.58 30.90 27.58 31.13 +6.50 34 36 1,696 -6
29MAY25 340.00 C 22.18 23.28 22.18 25.36 +4.99 34 62 1,038 +3
29MAY25 350.00 C 19.51 19.51 16.59 21.19 +4.33 34 524 2,428 +420
29MAY25 360.00 C 16.86 17.65 14.44 17.70 +3.46 35 232 9,835 -23
29MAY25 370.00 C 12.20 15.34 12.20 15.18 +3.38 37 837 9,990 -834
29MAY25 380.00 C 12.00 12.00 10.23 12.56 +2.58 37 97 3,917 -20
29MAY25 390.00 C 0.00 0.00 0.00 10.63 +2.22 38 0 10,125 0
29MAY25 400.00 C 7.70 8.91 7.70 9.01 +1.88 39 3 543 +1
29MAY25 410.00 C 0.00 0.00 0.00 7.68 +1.58 40 0 527 0
29MAY25 420.00 C 0.00 0.00 0.00 6.57 +1.43 41 0 790 0
29MAY25 430.00 C 5.70 5.70 5.70 5.70 +1.24 42 1 1,016 0
29MAY25 440.00 C 4.60 5.10 4.20 4.88 +1.01 43 42 384 +30
29MAY25 450.00 C 3.33 3.33 3.33 4.28 +0.90 43 15 1,296 0
29MAY25 460.00 C 0.00 0.00 0.00 3.77 +0.81 44 0 660 0
29MAY25 470.00 C 0.00 0.00 0.00 3.31 +0.69 45 0 46 0
29MAY25 480.00 C 0.00 0.00 0.00 2.99 +0.67 46 0 204 0
29MAY25 490.00 C 0.00 0.00 0.00 2.68 +0.61 47 0 165 0
29MAY25 500.00 C 0.00 0.00 0.00 2.38 +0.50 48 0 104 0
29MAY25 510.00 C 0.00 0.00 0.00 2.19 +0.43 49 0 58 0
29MAY25 520.00 C 0.00 0.00 0.00 2.02 +0.44 50 0 90 0
29MAY25 530.00 C 0.00 0.00 0.00 1.85 +0.37 51 0 0 0
29MAY25 540.00 C 0.00 0.00 0.00 1.74 +0.35 52 0 0 0
29MAY25 550.00 C 0.00 0.00 0.00 1.62 +0.32 53 0 103 0
27JUN25 180.00 C 0.00 0.00 0.00 167.74 +10.18 61 0 16 0
27JUN25 182.50 C 0.00 0.00 0.00 165.24 +10.18 59 0 15 0
27JUN25 185.00 C 0.00 0.00 0.00 162.74 +10.18 58 0 0 0
27JUN25 187.50 C 0.00 0.00 0.00 160.24 +10.18 0 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 157.74 +10.17 0 0 3 0
27JUN25 192.50 C 0.00 0.00 0.00 155.25 +10.18 55 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 152.75 +10.18 54 0 0 0
27JUN25 197.50 C 0.00 0.00 0.00 150.25 +10.18 52 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 147.75 +10.18 0 0 0 0
27JUN25 205.00 C 0.00 0.00 0.00 142.76 +10.18 50 0 33 0
27JUN25 210.00 C 0.00 0.00 0.00 137.76 +10.18 47 0 36 0
27JUN25 215.00 C 0.00 0.00 0.00 132.76 +10.17 0 0 0 0
27JUN25 220.00 C 0.00 0.00 0.00 127.77 +10.18 43 0 55 0
27JUN25 225.00 C 0.00 0.00 0.00 122.77 +10.17 40 0 271 0
27JUN25 230.00 C 0.00 0.00 0.00 117.77 +10.17 0 0 728 0
27JUN25 235.00 C 0.00 0.00 0.00 112.78 +10.18 37 0 350 0
27JUN25 240.00 C 0.00 0.00 0.00 108.16 +9.53 43 0 341 0
27JUN25 245.00 C 0.00 0.00 0.00 102.79 +10.16 33 0 49 0
27JUN25 250.00 C 92.04 96.60 92.04 97.92 +9.66 36 150 2,858 +150
27JUN25 255.00 C 0.00 0.00 0.00 92.91 +10.00 34 0 144 0
27JUN25 260.00 C 0.00 0.00 0.00 88.38 +8.82 36 0 1,201 0
27JUN25 265.00 C 0.00 0.00 0.00 83.41 +9.71 34 0 149 0
27JUN25 270.00 C 0.00 0.00 0.00 78.86 +9.48 34 0 146 0
27JUN25 275.00 C 0.00 0.00 0.00 74.47 +9.37 34 0 1,090 0
27JUN25 280.00 C 0.00 0.00 0.00 70.20 +9.10 34 0 557 0
27JUN25 285.00 C 0.00 0.00 0.00 66.08 +8.97 34 0 202 0
27JUN25 290.00 C 0.00 0.00 0.00 62.08 +8.26 34 0 3,894 0
27JUN25 295.00 C 0.00 0.00 0.00 58.18 +8.50 34 0 2,296 0
27JUN25 300.00 C 0.00 0.00 0.00 54.49 +8.52 34 0 5,099 0
27JUN25 310.00 C 41.39 41.39 41.39 46.60 +6.94 33 18 2,610 -18
27JUN25 320.00 C 0.00 0.00 0.00 39.84 +6.21 33 0 1,593 0
27JUN25 330.00 C 32.45 35.14 29.60 34.98 +6.48 34 396 2,808 -156
27JUN25 340.00 C 27.80 28.10 27.80 29.62 +5.41 34 66 885 +30
27JUN25 350.00 C 23.64 25.73 23.51 25.22 +4.63 34 576 1,896 -105
27JUN25 360.00 C 20.22 20.24 18.00 21.64 +3.88 35 99 5,451 +23
27JUN25 370.00 C 16.70 19.20 15.71 18.85 +3.68 36 416 12,681 +286
27JUN25 380.00 C 15.00 16.67 14.94 16.17 +3.00 37 1,540 7,013 +1,538
27JUN25 390.00 C 12.58 14.12 12.58 14.07 +2.91 38 43 1,799 +43
27JUN25 400.00 C 11.30 12.10 9.42 12.10 +2.54 38 20 1,772 +1
27JUN25 410.00 C 9.89 10.81 9.89 10.45 +2.17 39 218 1,497 +203
27JUN25 420.00 C 7.89 7.89 7.89 9.11 +1.98 39 1 7,362 0
27JUN25 430.00 C 6.36 8.12 6.36 7.94 +1.64 40 61 7,763 +3
27JUN25 440.00 C 0.00 0.00 0.00 7.08 +1.56 41 0 2,577 0
27JUN25 450.00 C 6.12 6.23 6.12 6.30 +1.34 42 5 9,526 +5
27JUN25 460.00 C 0.00 0.00 0.00 5.58 +1.12 43 0 9,761 0
27JUN25 470.00 C 3.98 3.98 3.98 5.08 +1.12 43 30 326 +1
27JUN25 480.00 C 3.34 3.34 3.34 4.59 +0.98 44 30 582 +30
27JUN25 490.00 C 0.00 0.00 0.00 4.24 +0.83 45 0 68 0
27JUN25 500.00 C 0.00 0.00 0.00 3.91 +0.89 46 0 832 0
27JUN25 510.00 C 0.00 0.00 0.00 3.61 +0.80 47 0 30 0
27JUN25 520.00 C 0.00 0.00 0.00 3.31 +0.68 48 0 449 0
27JUN25 530.00 C 0.00 0.00 0.00 3.02 +0.56 49 0 37 0
27JUN25 540.00 C 0.00 0.00 0.00 2.82 +0.52 49 0 6 0
27JUN25 550.00 C 0.00 0.00 0.00 2.58 +0.51 50 0 943 0
29SEP25 180.00 C 0.00 0.00 0.00 167.74 +10.18 42 0 0 0
29SEP25 182.50 C 0.00 0.00 0.00 165.24 +10.18 41 0 0 0
29SEP25 185.00 C 0.00 0.00 0.00 162.74 +10.18 40 0 0 0
29SEP25 187.50 C 0.00 0.00 0.00 160.24 +10.18 39 0 0 0
29SEP25 190.00 C 0.00 0.00 0.00 157.74 +10.17 37 0 0 0
29SEP25 192.50 C 0.00 0.00 0.00 155.25 +10.18 37 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 152.75 +10.18 36 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 150.25 +10.18 34 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 147.76 +10.19 34 0 20 0
29SEP25 205.00 C 0.00 0.00 0.00 142.86 +10.15 34 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 138.08 +10.13 34 0 1 0
29SEP25 215.00 C 0.00 0.00 0.00 133.34 +10.07 34 0 3 0
29SEP25 220.00 C 0.00 0.00 0.00 128.69 +10.07 34 0 114 0
29SEP25 225.00 C 0.00 0.00 0.00 123.89 +9.87 33 0 220 0
29SEP25 230.00 C 0.00 0.00 0.00 119.48 +9.99 34 0 0 0
29SEP25 235.00 C 0.00 0.00 0.00 114.95 +9.97 34 0 8 0
29SEP25 240.00 C 0.00 0.00 0.00 110.47 +9.87 34 0 107 0
29SEP25 245.00 C 0.00 0.00 0.00 106.09 +9.87 34 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 101.71 +9.72 34 0 35 0
29SEP25 255.00 C 0.00 0.00 0.00 97.49 +9.68 34 0 303 0
29SEP25 260.00 C 0.00 0.00 0.00 93.32 +9.63 34 0 432 0
29SEP25 265.00 C 0.00 0.00 0.00 89.17 +9.42 34 0 2 0
29SEP25 270.00 C 0.00 0.00 0.00 85.24 +9.43 34 0 66 0
29SEP25 275.00 C 0.00 0.00 0.00 81.31 +9.26 34 0 827 0
29SEP25 280.00 C 0.00 0.00 0.00 77.47 +9.07 34 0 826 0
29SEP25 285.00 C 0.00 0.00 0.00 73.83 +9.08 34 0 62 0
29SEP25 290.00 C 0.00 0.00 0.00 70.19 +8.82 34 0 347 0
29SEP25 295.00 C 0.00 0.00 0.00 66.67 +8.62 34 0 1,451 0
29SEP25 300.00 C 0.00 0.00 0.00 63.37 +10.28 34 0 3,175 0
29SEP25 310.00 C 0.00 0.00 0.00 55.13 +7.82 32 0 992 0
29SEP25 320.00 C 0.00 0.00 0.00 49.43 +7.57 32 0 721 0
29SEP25 330.00 C 0.00 0.00 0.00 44.07 +7.19 33 0 956 0
29SEP25 340.00 C 0.00 0.00 0.00 39.11 +6.65 33 0 1,835 0
29SEP25 350.00 C 33.50 33.50 33.50 34.70 +6.45 33 3 4,223 +3
29SEP25 360.00 C 28.20 28.20 26.00 30.49 +5.15 33 8 3,197 0
29SEP25 370.00 C 0.00 0.00 0.00 27.39 +4.87 34 0 761 0
29SEP25 380.00 C 23.60 23.60 23.60 24.38 +4.08 34 2 759 0
29SEP25 390.00 C 0.00 0.00 0.00 21.95 +3.85 35 0 1,426 0
29SEP25 400.00 C 0.00 0.00 0.00 19.62 +3.21 35 0 3,760 0
29SEP25 410.00 C 0.00 0.00 0.00 17.64 +2.84 36 0 783 0
29SEP25 420.00 C 14.65 16.06 14.65 15.91 +2.55 36 636 3,079 +278
29SEP25 430.00 C 11.90 11.90 11.90 14.19 +1.96 36 30 4,098 -30
29SEP25 440.00 C 0.00 0.00 0.00 12.95 +1.83 37 0 989 0
29SEP25 450.00 C 10.29 10.29 9.93 11.71 +1.58 37 112 358 0
29SEP25 460.00 C 0.00 0.00 0.00 10.52 +1.14 38 0 350 0
29SEP25 470.00 C 0.00 0.00 0.00 9.67 +1.02 38 0 160 0
29SEP25 480.00 C 0.00 0.00 0.00 8.83 +0.66 39 0 296 0
29SEP25 490.00 C 0.00 0.00 0.00 8.00 +0.40 39 0 728 0
29SEP25 500.00 C 7.13 7.13 7.13 7.57 +0.44 40 1 564 -1
29SEP25 510.00 C 0.00 0.00 0.00 7.00 +0.33 41 0 146 0
29SEP25 520.00 C 0.00 0.00 0.00 6.45 +0.24 41 0 314 0
29SEP25 530.00 C 0.00 0.00 0.00 5.90 +0.13 41 0 352 0
29SEP25 540.00 C 0.00 0.00 0.00 5.45 -0.04 42 0 0 0
29SEP25 550.00 C 0.00 0.00 0.00 5.11 -0.12 42 0 410 0
30DEC25 215.00 C 0.00 0.00 0.00 136.25 +9.92 33 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 131.76 +9.93 33 0 10 0
30DEC25 225.00 C 0.00 0.00 0.00 127.27 +9.78 33 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 122.93 +9.78 33 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 118.59 +9.72 33 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 114.29 +9.56 33 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 110.15 +9.57 33 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 106.02 +9.46 33 0 17 0
30DEC25 255.00 C 0.00 0.00 0.00 101.93 +9.27 33 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 98.04 +9.29 33 0 2 0
30DEC25 265.00 C 0.00 0.00 0.00 94.14 +9.15 33 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 90.27 +8.89 33 0 6 0
30DEC25 275.00 C 0.00 0.00 0.00 86.66 +8.90 33 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 83.06 +8.82 33 0 84 0
30DEC25 285.00 C 0.00 0.00 0.00 79.45 +8.49 33 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 76.09 +8.42 33 0 141 0
30DEC25 295.00 C 0.00 0.00 0.00 72.82 +8.43 33 0 57 0
30DEC25 300.00 C 0.00 0.00 0.00 69.54 +9.95 33 0 1,032 0
30DEC25 310.00 C 0.00 0.00 0.00 61.52 +7.61 31 0 748 0
30DEC25 320.00 C 0.00 0.00 0.00 55.87 +7.15 31 0 1,691 0
30DEC25 330.00 C 0.00 0.00 0.00 50.75 +6.96 31 0 1,292 0
30DEC25 340.00 C 0.00 0.00 0.00 45.83 +6.41 31 0 911 0
30DEC25 350.00 C 39.85 39.85 39.85 41.46 +6.23 32 2 1,077 0
30DEC25 360.00 C 32.92 35.35 32.65 37.29 +5.28 32 111 969 -35
30DEC25 370.00 C 0.00 0.00 0.00 34.06 +5.06 32 0 424 0
30DEC25 380.00 C 26.76 26.76 26.76 31.14 +4.82 33 13 1,439 0
30DEC25 390.00 C 25.56 25.56 25.56 28.36 +4.37 33 12 330 0
30DEC25 400.00 C 23.80 25.15 23.80 26.12 +4.43 34 7 906 +7
30DEC25 410.00 C 0.00 0.00 0.00 23.89 +3.98 34 0 480 0
30DEC25 420.00 C 0.00 0.00 0.00 21.93 +3.74 34 0 302 0
30DEC25 430.00 C 0.00 0.00 0.00 20.29 +3.80 35 0 296 0
30DEC25 440.00 C 15.25 18.40 15.25 18.66 +3.41 35 59 236 +54
30DEC25 450.00 C 16.87 16.87 16.84 17.17 +3.14 36 32 1,353 0
30DEC25 460.00 C 15.57 15.59 15.51 16.02 +3.19 36 33 41 +33
30DEC25 470.00 C 0.00 0.00 0.00 14.88 +2.67 37 0 59 0
30DEC25 480.00 C 0.00 0.00 0.00 14.18 +2.82 38 0 312 0
30DEC25 490.00 C 0.00 0.00 0.00 13.21 +2.88 38 0 372 0
30DEC25 500.00 C 0.00 0.00 0.00 12.42 +2.74 38 0 213 0
30DEC25 510.00 C 0.00 0.00 0.00 11.65 +2.64 39 0 0 0
30DEC25 520.00 C 0.00 0.00 0.00 10.88 +2.42 39 0 200 0
30DEC25 530.00 C 0.00 0.00 0.00 10.13 +2.21 40 0 0 0
30DEC25 540.00 C 0.00 0.00 0.00 9.61 +2.22 40 0 0 0
30DEC25 550.00 C 7.40 8.18 7.29 8.86 +1.99 40 190 690 +190
30MAR26 260.00 C 0.00 0.00 0.00 102.77 +9.07 32 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 99.14 +9.01 32 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 92.71 +6.15 29 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 92.02 +8.84 32 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 88.49 +8.56 32 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 85.25 +8.57 32 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 82.01 +8.57 32 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 78.78 +8.29 32 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 73.33 +7.76 30 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 67.75 +7.78 31 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 62.16 +7.14 31 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 57.30 +7.15 31 0 33 0
30MAR26 340.00 C 45.00 48.25 45.00 52.44 +6.61 31 63 280 +63
30MAR26 350.00 C 0.00 0.00 0.00 48.13 +6.43 31 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 44.01 +5.60 31 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 40.61 +5.06 32 0 1 0
30MAR26 380.00 C 0.00 0.00 0.00 37.72 +5.01 32 0 176 0
30MAR26 390.00 C 0.00 0.00 0.00 34.85 +4.46 33 0 90 0
30MAR26 400.00 C 29.02 29.02 29.02 32.34 +4.11 33 3 66 +3
30MAR26 410.00 C 0.00 0.00 0.00 30.14 +4.06 33 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 27.96 +3.62 34 0 91 0
30MAR26 430.00 C 0.00 0.00 0.00 25.99 +3.22 34 0 4 0
30MAR26 440.00 C 0.00 0.00 0.00 24.38 +3.16 35 0 52 0
30MAR26 450.00 C 0.00 0.00 0.00 22.79 +3.07 35 0 81 0
30MAR26 460.00 C 0.00 0.00 0.00 21.21 +2.58 35 0 2 0
30MAR26 470.00 C 17.05 19.00 17.05 19.91 +1.81 36 11 21 +11
30MAR26 480.00 C 0.00 0.00 0.00 19.38 +2.38 37 0 1 0
TOTAL CALL 32,883 449,121 +8,145
07MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
07MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 106 0 100 0
07MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
07MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
07MAR25 290.00 P 0.01 0.01 0.01 0.01 -0.01 84 150 152 +150
07MAR25 295.00 P 0.00 0.00 0.00 0.01 -0.04 77 0 124 0
07MAR25 300.00 P 0.09 0.09 0.09 0.01 -0.10 69 50 173 0
07MAR25 310.00 P 0.11 0.11 0.11 0.02 -0.40 59 10 420 -10
07MAR25 320.00 P 0.60 0.60 0.16 0.11 -1.21 55 132 510 +19
07MAR25 330.00 P 1.13 1.61 0.35 0.54 -2.99 52 582 1,068 -80
07MAR25 340.00 P 3.05 5.40 1.44 2.07 -5.79 49 1,319 1,462 +683
07MAR25 350.00 P 8.00 11.63 5.15 6.20 -8.39 48 617 857 +412
07MAR25 360.00 P 16.62 19.41 14.75 13.81 -10.07 53 233 1,639 -21
07MAR25 370.00 P 0.00 0.00 0.00 22.79 -10.19 56 0 371 0
07MAR25 380.00 P 0.00 0.00 0.00 32.50 -10.22 60 0 15 0
07MAR25 390.00 P 0.00 0.00 0.00 42.42 -10.21 65 0 0 0
07MAR25 400.00 P 0.00 0.00 0.00 52.40 -10.20 0 0 0 0
07MAR25 410.00 P 0.00 0.00 0.00 62.40 -10.20 0 0 0 0
07MAR25 420.00 P 0.00 0.00 0.00 72.40 -10.20 0 0 0 0
07MAR25 430.00 P 0.00 0.00 0.00 82.40 -10.20 0 0 0 0
07MAR25 440.00 P 0.00 0.00 0.00 92.40 -10.20 0 0 0 0
07MAR25 450.00 P 0.00 0.00 0.00 102.40 -10.20 0 0 0 0
07MAR25 460.00 P 0.00 0.00 0.00 112.40 -10.20 0 0 0 0
07MAR25 470.00 P 0.00 0.00 0.00 122.40 -10.20 0 0 0 0
07MAR25 480.00 P 0.00 0.00 0.00 132.40 -10.20 0 0 0 0
07MAR25 490.00 P 0.00 0.00 0.00 142.40 -10.20 0 0 0 0
07MAR25 500.00 P 0.00 0.00 0.00 152.40 -10.20 0 0 0 0
14MAR25 260.00 P 0.01 0.01 0.01 0.01 0.00 59 100 100 +100
14MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14MAR25 275.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
14MAR25 280.00 P 0.00 0.00 0.00 0.01 -0.05 44 0 0 0
14MAR25 285.00 P 0.00 0.00 0.00 0.01 -0.12 40 0 0 0
14MAR25 290.00 P 0.00 0.00 0.00 0.03 -0.23 41 0 60 0
14MAR25 295.00 P 0.00 0.00 0.00 0.05 -0.41 39 0 38 0
14MAR25 300.00 P 0.54 0.54 0.54 0.11 -0.69 39 10 210 +10
14MAR25 310.00 P 0.92 1.20 0.80 0.44 -1.51 39 27 396 +11
14MAR25 320.00 P 2.45 2.53 1.40 1.37 -2.89 39 326 802 +39
14MAR25 330.00 P 4.80 5.59 2.87 3.21 -4.79 38 398 584 +291
14MAR25 340.00 P 9.82 10.61 6.50 6.80 -7.18 38 173 455 +115
14MAR25 350.00 P 16.73 16.73 13.60 12.51 -7.99 39 146 272 +114
14MAR25 360.00 P 25.94 25.94 20.00 20.16 -9.27 42 32 32 +32
14MAR25 370.00 P 0.00 0.00 0.00 28.73 -9.76 44 0 0 0
14MAR25 380.00 P 0.00 0.00 0.00 37.97 -9.94 46 0 0 0
14MAR25 390.00 P 0.00 0.00 0.00 47.57 -10.02 49 0 0 0
14MAR25 400.00 P 0.00 0.00 0.00 57.34 -10.06 52 0 0 0
14MAR25 410.00 P 0.00 0.00 0.00 67.20 -10.09 55 0 0 0
14MAR25 420.00 P 0.00 0.00 0.00 77.12 -10.10 58 0 0 0
14MAR25 430.00 P 0.00 0.00 0.00 87.06 -10.12 60 0 0 0
14MAR25 440.00 P 0.00 0.00 0.00 97.03 -10.12 63 0 0 0
14MAR25 450.00 P 0.00 0.00 0.00 107.00 -10.12 66 0 0 0
14MAR25 460.00 P 0.00 0.00 0.00 116.98 -10.12 68 0 0 0
14MAR25 470.00 P 0.00 0.00 0.00 126.96 -10.13 70 0 0 0
28MAR25 177.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2,274 0
28MAR25 180.00 P 0.00 0.00 0.00 0.01 0.00 81 0 387 0
28MAR25 182.50 P 0.00 0.00 0.00 0.01 0.00 79 0 81 0
28MAR25 185.00 P 0.00 0.00 0.00 0.01 0.00 78 0 297 0
28MAR25 187.50 P 0.00 0.00 0.00 0.01 0.00 76 0 155 0
28MAR25 190.00 P 0.00 0.00 0.00 0.01 0.00 74 0 484 0
28MAR25 192.50 P 0.00 0.00 0.00 0.01 0.00 73 0 80 0
28MAR25 195.00 P 0.00 0.00 0.00 0.01 0.00 71 0 208 0
28MAR25 197.50 P 0.00 0.00 0.00 0.01 0.00 70 0 922 0
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,556 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,667 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,240 0
28MAR25 215.00 P 0.09 0.09 0.09 0.01 0.00 60 1 731 -1
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,041 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,079 0
28MAR25 230.00 P 0.10 0.10 0.10 0.01 0.00 52 30 1,260 0
28MAR25 235.00 P 0.14 0.14 0.14 0.01 0.00 49 1 1,512 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6,178 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4,868 0
28MAR25 250.00 P 0.14 0.14 0.14 0.02 0.00 44 110 2,406 -110
28MAR25 255.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 2,345 0
28MAR25 260.00 P 0.25 0.30 0.25 0.04 -0.03 42 30 3,644 -10
28MAR25 265.00 P 0.00 0.00 0.00 0.07 -0.05 42 0 1,918 0
28MAR25 270.00 P 0.00 0.00 0.00 0.12 -0.08 42 0 3,657 0
28MAR25 275.00 P 0.50 0.50 0.45 0.20 -0.14 41 101 2,696 +101
28MAR25 280.00 P 0.67 0.67 0.54 0.31 -0.23 41 288 2,602 +24
28MAR25 285.00 P 0.00 0.00 0.00 0.46 -0.37 41 0 5,953 0
28MAR25 290.00 P 0.96 0.99 0.82 0.69 -0.54 41 143 5,006 -60
28MAR25 295.00 P 1.17 1.17 0.95 0.99 -0.67 40 128 3,244 -64
28MAR25 300.00 P 1.90 1.90 1.22 1.37 -0.97 40 420 13,064 -82
28MAR25 310.00 P 2.81 3.17 2.10 2.57 -1.78 39 1,108 6,026 -607
28MAR25 320.00 P 4.50 5.83 3.70 4.55 -2.73 39 916 15,615 -406
28MAR25 330.00 P 8.18 9.30 6.48 7.39 -4.01 38 864 5,097 +12
28MAR25 340.00 P 12.60 15.30 10.64 11.38 -5.23 38 513 4,806 +214
28MAR25 350.00 P 18.61 22.40 16.01 17.00 -6.50 38 475 4,580 -136
28MAR25 360.00 P 28.25 28.25 25.16 24.08 -7.71 40 42 1,828 -30
28MAR25 370.00 P 0.00 0.00 0.00 31.50 -9.25 40 0 571 0
28MAR25 380.00 P 0.00 0.00 0.00 40.32 -9.24 43 0 2,610 0
28MAR25 390.00 P 53.34 53.34 53.34 49.29 -9.56 44 5 438 +5
28MAR25 400.00 P 0.00 0.00 0.00 58.58 -9.76 46 0 647 0
28MAR25 410.00 P 0.00 0.00 0.00 68.09 -9.89 48 0 221 0
28MAR25 420.00 P 0.00 0.00 0.00 77.74 -10.01 49 0 113 0
28MAR25 430.00 P 0.00 0.00 0.00 87.51 -10.06 51 0 93 0
28MAR25 440.00 P 0.00 0.00 0.00 97.35 -10.10 52 0 119 0
28MAR25 450.00 P 0.00 0.00 0.00 107.22 -10.14 54 0 842 0
28MAR25 460.00 P 117.31 117.31 117.31 117.31 -9.98 59 150 359 +150
28MAR25 470.00 P 0.00 0.00 0.00 127.08 -10.15 57 0 155 0
28MAR25 480.00 P 0.00 0.00 0.00 137.04 -10.15 58 0 265 0
28MAR25 490.00 P 0.00 0.00 0.00 147.00 -10.16 60 0 232 0
28MAR25 500.00 P 0.00 0.00 0.00 156.98 -10.15 62 0 0 0
28MAR25 510.00 P 0.00 0.00 0.00 166.96 -10.15 63 0 82 0
28MAR25 520.00 P 0.00 0.00 0.00 176.94 -10.15 65 0 150 0
28MAR25 530.00 P 191.09 191.09 191.09 186.92 -10.15 66 30 96 +30
28MAR25 540.00 P 0.00 0.00 0.00 196.90 -10.15 67 0 377 0
28MAR25 550.00 P 0.00 0.00 0.00 206.89 -10.15 69 0 964 0
29APR25 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 130 0
29APR25 220.00 P 0.35 0.35 0.35 0.01 0.00 37 5 62 -5
29APR25 225.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 36 0
29APR25 230.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 76 0
29APR25 235.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 75 0
29APR25 240.00 P 0.00 0.00 0.00 0.05 -0.06 35 0 423 0
29APR25 245.00 P 0.60 0.60 0.60 0.09 -0.08 35 5 209 0
29APR25 250.00 P 0.70 0.70 0.70 0.14 -0.12 35 30 526 0
29APR25 255.00 P 0.00 0.00 0.00 0.22 -0.17 35 0 2,417 0
29APR25 260.00 P 0.90 0.90 0.90 0.32 -0.26 35 2 396 0
29APR25 265.00 P 0.00 0.00 0.00 0.48 -0.34 36 0 2,378 0
29APR25 270.00 P 1.20 1.20 1.10 0.69 -0.46 36 33 960 0
29APR25 275.00 P 1.30 1.30 1.30 0.95 -0.58 36 30 921 +30
29APR25 280.00 P 1.59 1.59 1.59 1.30 -0.65 36 21 2,620 -3
29APR25 285.00 P 1.63 1.63 1.63 1.74 -0.85 35 1 853 +1
29APR25 290.00 P 2.25 2.25 2.05 2.15 -1.16 35 107 709 -23
29APR25 295.00 P 3.01 3.01 2.80 2.83 -1.40 35 61 2,629 -60
29APR25 300.00 P 3.40 3.79 3.05 3.60 -1.70 35 382 2,984 +3
29APR25 310.00 P 6.00 6.40 4.81 5.65 -2.35 35 101 4,923 +52
29APR25 320.00 P 8.29 9.50 7.32 8.39 -3.10 35 450 1,843 -27
29APR25 330.00 P 12.32 13.60 11.50 11.90 -3.91 35 33 3,204 -10
29APR25 340.00 P 17.80 20.13 15.76 16.38 -4.90 35 824 2,792 +607
29APR25 350.00 P 26.50 26.81 22.00 22.00 -6.13 35 169 1,333 -6
29APR25 360.00 P 29.79 29.79 29.79 28.86 -6.80 37 30 261 +30
29APR25 370.00 P 0.00 0.00 0.00 36.46 -7.39 38 0 164 0
29APR25 380.00 P 47.00 47.00 47.00 44.25 -8.06 39 1 378 -1
29APR25 390.00 P 0.00 0.00 0.00 52.68 -8.59 40 0 0 0
29APR25 400.00 P 67.50 67.50 67.50 61.49 -8.91 42 1 415 +1
29APR25 410.00 P 0.00 0.00 0.00 70.54 -9.11 43 0 0 0
29APR25 420.00 P 0.00 0.00 0.00 79.77 -9.38 44 0 0 0
29APR25 430.00 P 0.00 0.00 0.00 89.21 -9.48 45 0 0 0
29APR25 440.00 P 0.00 0.00 0.00 98.74 -9.65 47 0 0 0
29APR25 450.00 P 0.00 0.00 0.00 108.39 -9.73 48 0 278 0
29APR25 460.00 P 0.00 0.00 0.00 118.11 -9.81 49 0 48 0
29APR25 470.00 P 0.00 0.00 0.00 127.87 -9.90 50 0 123 0
29APR25 480.00 P 0.00 0.00 0.00 137.71 -9.92 52 0 0 0
29APR25 490.00 P 0.00 0.00 0.00 147.57 -9.95 53 0 0 0
29APR25 500.00 P 0.00 0.00 0.00 157.44 -10.01 54 0 0 0
29APR25 510.00 P 0.00 0.00 0.00 167.35 -10.03 55 0 0 0
29APR25 520.00 P 0.00 0.00 0.00 177.28 -10.04 57 0 0 0
29APR25 530.00 P 0.00 0.00 0.00 187.22 -10.04 58 0 0 0
29APR25 540.00 P 0.00 0.00 0.00 197.16 -10.07 59 0 0 0
29APR25 550.00 P 0.00 0.00 0.00 207.11 -10.08 60 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 0.25 -0.11 34 0 493 0
29MAY25 245.00 P 0.00 0.00 0.00 0.35 -0.16 34 0 31 0
29MAY25 250.00 P 0.00 0.00 0.00 0.50 -0.21 34 0 80 0
29MAY25 255.00 P 0.00 0.00 0.00 0.69 -0.25 34 0 180 0
29MAY25 260.00 P 0.00 0.00 0.00 0.92 -0.36 34 0 47 0
29MAY25 265.00 P 0.00 0.00 0.00 1.27 -0.45 35 0 82 0
29MAY25 270.00 P 1.87 2.02 1.76 1.63 -0.57 35 229 977 -74
29MAY25 275.00 P 2.19 2.19 2.19 2.11 -0.58 35 2 1,271 -2
29MAY25 280.00 P 2.52 2.52 2.52 2.51 -0.86 34 2 299 +2
29MAY25 285.00 P 0.00 0.00 0.00 3.19 -1.02 34 0 885 0
29MAY25 290.00 P 3.74 3.74 3.65 3.90 -1.24 34 8 1,593 +6
29MAY25 295.00 P 0.00 0.00 0.00 4.83 -1.44 34 0 681 0
29MAY25 300.00 P 5.50 5.76 4.90 5.79 -1.70 34 73 1,117 +1
29MAY25 310.00 P 8.90 9.00 8.11 8.25 -2.25 34 74 2,918 -72
29MAY25 320.00 P 11.20 11.45 11.20 11.35 -2.88 34 3 1,832 0
29MAY25 330.00 P 15.56 15.58 15.15 15.15 -3.53 34 55 1,375 -1
29MAY25 340.00 P 20.60 23.30 19.00 19.64 -4.58 33 564 1,160 +177
29MAY25 350.00 P 27.72 29.29 25.67 25.61 -5.24 34 120 1,980 +2
29MAY25 360.00 P 33.34 33.34 32.49 32.02 -5.86 35 161 1,244 +161
29MAY25 370.00 P 0.00 0.00 0.00 39.87 -6.29 37 0 571 0
29MAY25 380.00 P 0.00 0.00 0.00 47.00 -7.42 37 0 33 0
29MAY25 390.00 P 0.00 0.00 0.00 55.14 -7.81 38 0 0 0
29MAY25 400.00 P 0.00 0.00 0.00 63.53 -8.24 39 0 30 0
29MAY25 410.00 P 0.00 0.00 0.00 72.33 -8.51 40 0 0 0
29MAY25 420.00 P 0.00 0.00 0.00 81.26 -8.82 41 0 1 0
29MAY25 430.00 P 0.00 0.00 0.00 90.48 -9.00 42 0 0 0
29MAY25 440.00 P 0.00 0.00 0.00 99.76 -9.25 43 0 45 0
29MAY25 450.00 P 0.00 0.00 0.00 109.26 -9.33 44 0 0 0
29MAY25 460.00 P 0.00 0.00 0.00 118.81 -9.51 45 0 48 0
29MAY25 470.00 P 0.00 0.00 0.00 128.43 -9.64 46 0 48 0
29MAY25 480.00 P 0.00 0.00 0.00 138.17 -9.68 47 0 48 0
29MAY25 490.00 P 0.00 0.00 0.00 147.93 -9.78 48 0 48 0
29MAY25 500.00 P 0.00 0.00 0.00 157.72 -9.87 49 0 48 0
29MAY25 510.00 P 0.00 0.00 0.00 167.58 -9.89 49 0 0 0
29MAY25 520.00 P 0.00 0.00 0.00 177.46 -9.92 50 0 0 0
29MAY25 530.00 P 0.00 0.00 0.00 187.35 -9.97 51 0 0 0
29MAY25 540.00 P 0.00 0.00 0.00 197.26 -10.00 52 0 0 0
29MAY25 550.00 P 0.00 0.00 0.00 207.19 -10.02 53 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 0.01 0.00 37 0 867 0
27JUN25 182.50 P 0.00 0.00 0.00 0.01 0.00 36 0 167 0
27JUN25 185.00 P 0.00 0.00 0.00 0.01 0.00 35 0 438 0
27JUN25 187.50 P 0.00 0.00 0.00 0.01 0.00 34 0 143 0
27JUN25 190.00 P 0.00 0.00 0.00 0.01 0.00 34 0 277 0
27JUN25 192.50 P 0.00 0.00 0.00 0.01 0.00 33 0 67 0
27JUN25 195.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 104 0
27JUN25 197.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 47 0
27JUN25 200.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 780 0
27JUN25 205.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 164 0
27JUN25 210.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 1,299 0
27JUN25 215.00 P 0.00 0.00 0.00 0.11 -0.04 34 0 542 0
27JUN25 220.00 P 0.00 0.00 0.00 0.16 -0.06 34 0 1,305 0
27JUN25 225.00 P 0.00 0.00 0.00 0.23 -0.08 34 0 698 0
27JUN25 230.00 P 0.00 0.00 0.00 0.32 -0.11 34 0 814 0
27JUN25 235.00 P 0.00 0.00 0.00 0.44 -0.14 34 0 955 0
27JUN25 240.00 P 1.38 1.38 1.37 0.59 -0.21 34 90 548 -15
27JUN25 245.00 P 1.43 1.43 1.43 0.79 -0.24 34 30 1,533 -30
27JUN25 250.00 P 0.00 0.00 0.00 1.03 -0.34 34 0 8,064 0
27JUN25 255.00 P 0.00 0.00 0.00 1.35 -0.38 34 0 1,355 0
27JUN25 260.00 P 0.00 0.00 0.00 1.70 -0.60 34 0 3,755 0
27JUN25 265.00 P 2.38 2.38 2.38 2.23 -0.60 34 30 1,049 +15
27JUN25 270.00 P 0.00 0.00 0.00 2.73 -0.63 34 0 827 0
27JUN25 275.00 P 3.57 3.57 3.57 3.27 -0.78 34 30 712 0
27JUN25 280.00 P 4.12 4.12 3.91 3.91 -1.07 34 31 1,268 -29
27JUN25 285.00 P 4.60 5.07 4.41 4.72 -1.19 34 112 702 -82
27JUN25 290.00 P 0.00 0.00 0.00 5.65 -1.44 34 3,000 6,493 +1,500
27JUN25 295.00 P 0.00 0.00 0.00 6.67 -1.63 34 0 14,175 0
27JUN25 300.00 P 7.70 7.70 7.08 7.89 -1.85 34 95 22,082 0
27JUN25 310.00 P 10.39 11.65 9.50 10.66 -2.32 34 237 1,837 +217
27JUN25 320.00 P 14.10 15.28 12.68 13.98 -2.83 33 182 2,127 +90
27JUN25 330.00 P 18.88 18.88 16.86 17.85 -3.54 33 2,025 3,163 +1,959
27JUN25 340.00 P 24.16 24.16 24.13 22.57 -4.38 33 37 892 +30
27JUN25 350.00 P 32.09 32.09 28.38 28.38 -5.06 34 47 1,399 0
27JUN25 360.00 P 0.00 0.00 0.00 34.80 -5.78 35 0 1,398 0
27JUN25 370.00 P 43.75 43.75 43.75 41.99 -6.59 36 2 588 +2
27JUN25 380.00 P 0.00 0.00 0.00 49.52 -7.01 37 0 85 0
27JUN25 390.00 P 0.00 0.00 0.00 57.34 -7.51 37 0 1 0
27JUN25 400.00 P 0.00 0.00 0.00 65.65 -7.81 38 0 6 0
27JUN25 410.00 P 0.00 0.00 0.00 74.11 -8.20 39 0 60 0
27JUN25 420.00 P 0.00 0.00 0.00 82.94 -8.40 40 0 646 0
27JUN25 430.00 P 0.00 0.00 0.00 91.85 -8.74 41 0 0 0
27JUN25 440.00 P 0.00 0.00 0.00 101.05 -8.86 41 0 30 0
27JUN25 450.00 P 0.00 0.00 0.00 110.33 -9.09 42 0 0 0
27JUN25 460.00 P 0.00 0.00 0.00 119.71 -9.28 43 0 14 0
27JUN25 470.00 P 0.00 0.00 0.00 129.26 -9.35 44 0 0 0
27JUN25 480.00 P 0.00 0.00 0.00 138.85 -9.49 45 0 0 0
27JUN25 490.00 P 0.00 0.00 0.00 148.47 -9.65 45 0 0 0
27JUN25 500.00 P 0.00 0.00 0.00 158.22 -9.70 46 0 18 0
27JUN25 510.00 P 0.00 0.00 0.00 168.00 -9.74 47 0 0 0
27JUN25 520.00 P 0.00 0.00 0.00 177.80 -9.83 48 0 30 0
27JUN25 530.00 P 0.00 0.00 0.00 187.62 -9.91 49 0 0 0
27JUN25 540.00 P 0.00 0.00 0.00 197.50 -9.94 49 0 0 0
27JUN25 550.00 P 0.00 0.00 0.00 207.40 -9.96 50 0 90 0
29SEP25 180.00 P 0.75 0.75 0.75 0.10 -0.01 34 5 533 +5
29SEP25 182.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 142 0
29SEP25 185.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 78 0
29SEP25 187.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 48 0
29SEP25 190.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 77 0
29SEP25 192.50 P 0.00 0.00 0.00 0.23 -0.02 34 0 75 0
29SEP25 195.00 P 0.00 0.00 0.00 0.27 -0.03 34 0 124 0
29SEP25 197.50 P 0.00 0.00 0.00 0.32 -0.02 34 0 155 0
29SEP25 200.00 P 1.15 1.15 1.15 0.36 -0.03 34 60 704 +60
29SEP25 205.00 P 0.00 0.00 0.00 0.48 -0.05 34 0 65 0
29SEP25 210.00 P 0.00 0.00 0.00 0.63 -0.05 34 0 178 0
29SEP25 215.00 P 0.00 0.00 0.00 0.79 -0.11 34 0 213 0
29SEP25 220.00 P 0.00 0.00 0.00 1.03 -0.10 34 0 381 0
29SEP25 225.00 P 0.00 0.00 0.00 1.27 -0.16 34 0 334 0
29SEP25 230.00 P 0.00 0.00 0.00 1.60 -0.18 34 0 123 0
29SEP25 235.00 P 0.00 0.00 0.00 1.95 -0.23 34 0 154 0
29SEP25 240.00 P 0.00 0.00 0.00 2.37 -0.31 34 0 500 0
29SEP25 245.00 P 0.00 0.00 0.00 2.88 -0.31 34 0 270 0
29SEP25 250.00 P 0.00 0.00 0.00 3.40 -0.47 34 0 244 0
29SEP25 255.00 P 3.98 4.00 3.98 3.96 -0.62 34 31 1,048 -1
29SEP25 260.00 P 4.80 4.80 4.60 4.66 -0.65 34 31 874 -1
29SEP25 265.00 P 0.00 0.00 0.00 5.40 -0.74 34 0 865 0
29SEP25 270.00 P 0.00 0.00 0.00 6.34 -0.73 34 0 889 0
29SEP25 275.00 P 0.00 0.00 0.00 7.28 -0.91 34 0 1,251 0
29SEP25 280.00 P 8.24 8.24 7.80 8.32 -1.09 34 102 3,990 +98
29SEP25 285.00 P 0.00 0.00 0.00 9.55 -1.09 33 0 1,281 0
29SEP25 290.00 P 9.99 10.10 9.99 10.78 -1.35 33 256 4,279 +244
29SEP25 295.00 P 12.00 12.00 12.00 12.15 -1.53 33 5 2,512 0
29SEP25 300.00 P 14.33 14.33 13.21 13.70 -1.55 33 35 3,657 -30
29SEP25 310.00 P 0.00 0.00 0.00 16.94 -2.36 33 0 1,490 0
29SEP25 320.00 P 20.40 20.40 20.40 20.96 -2.92 33 4 2,120 -4
29SEP25 330.00 P 27.56 27.77 27.56 25.71 -3.37 34 2 1,833 0
29SEP25 340.00 P 30.53 30.53 30.53 30.96 -3.84 34 2 1,975 -2
29SEP25 350.00 P 38.84 40.43 37.85 36.83 -4.07 35 121 3,238 0
29SEP25 360.00 P 0.00 0.00 0.00 42.86 -5.00 35 0 2,488 0
29SEP25 370.00 P 0.00 0.00 0.00 49.75 -4.04 36 0 415 0
29SEP25 380.00 P 0.00 0.00 0.00 55.29 -6.19 35 0 452 0
29SEP25 390.00 P 0.00 0.00 0.00 62.78 -6.51 35 0 97 0
29SEP25 400.00 P 0.00 0.00 0.00 72.04 -5.55 37 0 14 0
29SEP25 410.00 P 0.00 0.00 0.00 78.45 -7.55 36 0 0 0
29SEP25 420.00 P 0.00 0.00 0.00 86.71 -7.93 37 0 0 0
29SEP25 430.00 P 0.00 0.00 0.00 95.10 -8.44 37 0 0 0
29SEP25 440.00 P 110.80 110.80 110.80 103.87 -8.64 37 2 22 0
29SEP25 450.00 P 0.00 0.00 0.00 112.72 -8.92 38 0 2,062 0
29SEP25 460.00 P 0.00 0.00 0.00 121.68 -9.28 38 0 0 0
29SEP25 470.00 P 0.00 0.00 0.00 130.91 -9.42 39 0 0 0
29SEP25 480.00 P 0.00 0.00 0.00 140.19 -9.58 39 0 316 0
29SEP25 490.00 P 0.00 0.00 0.00 149.54 -9.80 40 0 0 0
29SEP25 500.00 P 0.00 0.00 0.00 159.05 -9.93 40 0 60 0
29SEP25 510.00 P 0.00 0.00 0.00 168.64 -10.01 41 0 105 0
29SEP25 520.00 P 0.00 0.00 0.00 178.27 -10.10 41 0 0 0
29SEP25 530.00 P 0.00 0.00 0.00 187.96 -10.17 41 0 0 0
29SEP25 540.00 P 0.00 0.00 0.00 197.72 -10.23 42 0 0 0
29SEP25 550.00 P 0.00 0.00 0.00 207.54 -10.26 42 0 57 0
30DEC25 215.00 P 0.00 0.00 0.00 1.60 -0.26 33 0 591 0
30DEC25 220.00 P 0.00 0.00 0.00 1.96 -0.25 33 0 331 0
30DEC25 225.00 P 0.00 0.00 0.00 2.31 -0.40 33 0 200 0
30DEC25 230.00 P 3.38 3.38 3.38 2.82 -0.40 33 50 490 +50
30DEC25 235.00 P 0.00 0.00 0.00 3.33 -0.47 33 0 200 0
30DEC25 240.00 P 0.00 0.00 0.00 3.88 -0.62 33 0 224 0
30DEC25 245.00 P 0.00 0.00 0.00 4.59 -0.47 33 0 76 0
30DEC25 250.00 P 0.00 0.00 0.00 5.30 -0.56 33 0 1,982 0
30DEC25 255.00 P 0.00 0.00 0.00 6.08 -0.92 33 0 138 0
30DEC25 260.00 P 0.00 0.00 0.00 7.04 -0.92 33 0 191 0
30DEC25 265.00 P 0.00 0.00 0.00 8.00 -0.80 33 0 294 0
30DEC25 270.00 P 0.00 0.00 0.00 8.74 -1.27 32 0 148 0
30DEC25 275.00 P 10.76 10.76 10.76 9.96 -1.28 32 50 378 0
30DEC25 280.00 P 11.30 12.10 11.30 11.18 -1.53 32 160 1,235 +14
30DEC25 285.00 P 0.00 0.00 0.00 12.42 -1.88 32 0 473 0
30DEC25 290.00 P 0.00 0.00 0.00 13.90 -1.91 32 0 244 0
30DEC25 295.00 P 0.00 0.00 0.00 15.45 -2.33 32 0 513 0
30DEC25 300.00 P 18.75 18.75 16.90 17.33 -1.97 32 6 609 0
30DEC25 310.00 P 0.00 0.00 0.00 20.99 -2.83 32 0 78 0
30DEC25 320.00 P 26.55 26.55 26.55 25.33 -3.25 33 1 331 -1
30DEC25 330.00 P 0.00 0.00 0.00 30.17 -3.73 33 0 150 0
30DEC25 340.00 P 37.34 38.20 37.34 35.50 -3.95 33 34 596 +20
30DEC25 350.00 P 0.00 0.00 0.00 41.14 -4.09 34 0 1,986 0
30DEC25 360.00 P 0.00 0.00 0.00 46.93 -5.03 34 0 666 0
30DEC25 370.00 P 0.00 0.00 0.00 53.75 -3.67 34 0 181 0
30DEC25 380.00 P 0.00 0.00 0.00 59.12 -5.56 33 0 7 0
30DEC25 390.00 P 0.00 0.00 0.00 66.30 -5.99 34 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 73.95 -6.08 34 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 81.71 -6.53 35 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 89.77 -6.79 35 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 98.11 -6.90 35 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 106.54 -7.28 36 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 115.17 -7.55 36 0 0 0
30DEC25 460.00 P 0.00 0.00 0.00 124.06 -7.65 37 0 0 0
30DEC25 470.00 P 0.00 0.00 0.00 133.01 -7.90 37 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 142.05 -8.18 38 0 2 0
30DEC25 490.00 P 0.00 0.00 0.00 151.27 -8.35 38 0 0 0
30DEC25 500.00 P 0.00 0.00 0.00 160.61 -8.47 38 0 2 0
30DEC25 510.00 P 0.00 0.00 0.00 170.01 -8.66 39 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 179.47 -8.90 39 0 1 0
30DEC25 530.00 P 0.00 0.00 0.00 188.99 -9.14 40 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 198.64 -9.31 40 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 208.34 -9.46 41 0 240 0
30MAR26 260.00 P 9.50 10.00 9.50 9.40 -1.37 32 14 17 +14
30MAR26 265.00 P 0.00 0.00 0.00 10.61 -1.37 32 0 50 0
30MAR26 270.00 P 12.45 12.99 12.00 12.06 -1.40 33 19 64 -7
30MAR26 275.00 P 0.00 0.00 0.00 13.23 -1.62 32 0 11 0
30MAR26 280.00 P 14.52 14.52 14.52 14.64 -1.57 33 10 52 -10
30MAR26 285.00 P 0.00 0.00 0.00 16.15 -1.96 32 0 23 0
30MAR26 290.00 P 0.00 0.00 0.00 17.79 -2.15 32 0 42 0
30MAR26 295.00 P 0.00 0.00 0.00 19.67 -2.05 33 0 20 0
30MAR26 300.00 P 0.00 0.00 0.00 21.56 -2.20 33 0 31 0
30MAR26 310.00 P 0.00 0.00 0.00 25.66 -2.39 33 0 11 0
30MAR26 320.00 P 31.91 31.91 29.65 29.84 -3.02 33 4 4 +4
30MAR26 330.00 P 35.57 36.00 34.95 34.71 -3.10 33 7 25 -5
30MAR26 340.00 P 42.03 42.03 42.03 39.68 -3.68 33 1 20 +1
30MAR26 350.00 P 0.00 0.00 0.00 45.24 -3.91 33 0 68 0
30MAR26 360.00 P 0.00 0.00 0.00 51.03 -4.87 33 0 31 0
30MAR26 370.00 P 0.00 0.00 0.00 57.66 -5.40 34 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 64.78 -3.53 34 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 69.91 -5.99 33 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 77.32 -6.34 34 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 85.02 -6.51 34 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 92.82 -6.98 35 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 100.89 -7.33 35 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 109.25 -7.49 35 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 117.70 -7.71 36 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 126.24 -8.12 36 0 0 0
30MAR26 470.00 P 0.00 0.00 0.00 135.04 -8.33 36 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 143.99 -8.47 37 0 0 0
TOTAL PUT 20,197 321,440 +5,790
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$ 22.45
28MAR25 15.50 C 0.00 0.00 0.00 6.99 +0.55 49 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 6.49 +0.55 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 5.99 +0.55 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.49 +0.54 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 4.99 +0.54 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 4.50 +0.55 36 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 4.00 +0.54 31 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 3.50 +0.53 26 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 2.97 +0.45 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 2.50 +0.43 0 0 3 0
28MAR25 21.00 C 0.00 0.00 0.00 1.64 +0.37 28 0 50 0
28MAR25 22.00 C 0.83 0.83 0.83 0.93 +0.26 29 8 183 -8
28MAR25 23.00 C 0.42 0.43 0.42 0.45 +0.14 29 10 80 0
28MAR25 24.00 C 0.20 0.21 0.20 0.18 +0.05 29 5 206 +2
28MAR25 25.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 82 0
28MAR25 26.00 C 0.00 0.00 0.00 0.02 0.00 30 0 24 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 85 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 22 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29APR25 15.50 C 0.00 0.00 0.00 7.04 +0.54 0 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 6.55 +0.55 34 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.05 +0.55 26 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.55 +0.54 0 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 5.06 +0.54 26 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.57 +0.53 27 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.09 +0.53 27 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 3.61 +0.51 27 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 3.12 +0.44 24 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 2.67 +0.38 24 0 160 0
29APR25 21.00 C 0.00 0.00 0.00 1.92 +0.38 27 0 190 0
29APR25 22.00 C 0.00 0.00 0.00 1.22 +0.27 26 0 110 0
29APR25 23.00 C 0.00 0.00 0.00 0.74 +0.18 26 0 51 0
29APR25 24.00 C 0.00 0.00 0.00 0.42 +0.11 26 0 55 0
29APR25 25.00 C 0.00 0.00 0.00 0.23 +0.07 27 0 72 0
29APR25 26.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 365 0
29APR25 27.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 18 0
29APR25 28.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 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
29MAY25 16.00 C 0.00 0.00 0.00 6.58 +0.54 0 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.09 +0.54 26 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.60 +0.54 27 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.11 +0.54 27 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.62 +0.52 26 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.15 +0.51 27 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 3.68 +0.49 26 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.23 +0.43 26 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 2.79 +0.39 25 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 2.03 +0.34 26 0 17 0
29MAY25 22.00 C 0.00 0.00 0.00 1.40 +0.27 26 0 15 0
29MAY25 23.00 C 0.00 0.00 0.00 0.92 +0.21 27 0 96 0
29MAY25 24.00 C 0.00 0.00 0.00 0.57 +0.14 27 0 49 0
29MAY25 25.00 C 0.00 0.00 0.00 0.33 +0.08 27 0 60 0
29MAY25 26.00 C 0.00 0.00 0.00 0.18 +0.05 27 0 98 0
29MAY25 27.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 45 0
29MAY25 28.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 50 0
29MAY25 29.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 7.08 +0.55 26 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 6.59 +0.55 31 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 6.09 +0.54 25 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 5.60 +0.54 27 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 5.11 +0.53 26 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 4.63 +0.53 26 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 4.16 +0.52 26 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 3.70 +0.50 26 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 3.25 +0.41 26 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 2.84 +0.39 26 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 2.08 +0.32 26 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 1.47 +0.30 26 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 1.00 +0.21 26 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.67 +0.18 27 0 2 0
27JUN25 25.00 C 0.00 0.00 0.00 0.42 +0.12 27 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.25 +0.07 27 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.15 +0.05 27 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 28 0
27JUN25 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 7.09 +0.55 30 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.60 +0.54 29 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 6.12 +0.53 29 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 5.64 +0.51 28 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 5.18 +0.50 29 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 4.74 +0.49 29 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.31 +0.47 29 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 3.90 +0.43 29 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 3.52 +0.41 29 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 3.17 +0.39 29 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 2.53 +0.33 29 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.94 +0.27 28 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.57 +0.23 29 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 1.21 +0.18 29 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.93 +0.15 29 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.70 +0.11 29 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.52 +0.08 29 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.39 +0.07 29 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 0.29 +0.05 29 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.21 +0.04 29 0 8 0
29SEP25 31.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 22 0
29SEP25 33.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 10 0
29SEP25 34.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 25 0
29SEP25 35.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 10 0
29SEP25 36.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 20 0
29SEP25 37.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
30DEC25 15.50 C 0.00 0.00 0.00 7.09 +0.54 26 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.61 +0.53 27 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.14 +0.52 27 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.68 +0.50 27 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.24 +0.49 26 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.82 +0.47 26 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.42 +0.44 26 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.05 +0.42 26 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.70 +0.39 26 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.37 +0.37 26 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.79 +0.33 26 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.21 +0.27 25 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.85 +0.24 26 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.48 +0.20 26 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.18 +0.17 26 0 12 0
30DEC25 26.00 C 0.00 0.00 0.00 0.94 +0.15 26 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.74 +0.13 26 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.57 +0.09 26 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.44 +0.07 26 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.34 +0.06 26 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.26 +0.05 26 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.20 +0.03 27 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 6.20 +0.49 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.78 +0.48 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.37 +0.46 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.99 +0.45 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.62 +0.42 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.28 +0.41 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.95 +0.38 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.65 +0.38 25 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.08 +0.34 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.50 +0.29 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.13 +0.25 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.76 +0.22 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.45 +0.20 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.18 +0.17 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.95 +0.13 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.76 +0.11 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.62 +0.10 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.49 +0.08 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.39 +0.07 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.31 +0.05 25 0 0 0
TOTAL CALL 23 2,530 -6
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 0.00 36 4 32 -4
28MAR25 19.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 153 0
28MAR25 19.50 P 0.00 0.00 0.00 0.02 -0.04 30 0 63 0
28MAR25 20.00 P 0.00 0.00 0.00 0.04 -0.07 29 0 99 0
28MAR25 21.00 P 0.25 0.25 0.20 0.16 -0.16 30 12 136 -7
28MAR25 22.00 P 0.00 0.00 0.00 0.45 -0.29 30 0 93 0
28MAR25 23.00 P 1.08 1.08 1.08 0.98 -0.39 30 2 68 +2
28MAR25 24.00 P 0.00 0.00 0.00 1.74 -0.45 32 0 49 0
28MAR25 25.00 P 0.00 0.00 0.00 2.65 -0.46 37 0 8 0
28MAR25 26.00 P 0.00 0.00 0.00 3.55 -0.55 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.55 -0.55 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.55 -0.55 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.55 -0.55 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.55 -0.55 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.55 -0.55 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.55 -0.55 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.55 -0.55 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.55 -0.55 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.55 -0.55 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.55 -0.55 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 14.55 -0.55 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 15.55 -0.55 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 -0.02 26 0 22 0
29APR25 18.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.05 -0.04 27 0 101 0
29APR25 19.50 P 0.00 0.00 0.00 0.09 -0.06 27 0 40 0
29APR25 20.00 P 0.00 0.00 0.00 0.15 -0.09 27 0 197 0
29APR25 21.00 P 0.00 0.00 0.00 0.35 -0.16 27 0 291 0
29APR25 22.00 P 0.69 0.69 0.69 0.69 -0.26 27 2 39 +2
29APR25 23.00 P 0.00 0.00 0.00 1.23 -0.31 28 0 25 0
29APR25 24.00 P 0.00 0.00 0.00 1.89 -0.43 28 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 2.75 -0.45 30 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.58 -0.53 27 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 4.55 -0.55 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.55 -0.55 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.55 -0.55 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.55 -0.55 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.55 -0.55 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.55 -0.55 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 0.01 -0.02 26 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 14 0
29MAY25 17.50 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
29MAY25 18.00 P 0.09 0.09 0.09 0.08 -0.05 27 2 2 +2
29MAY25 18.50 P 0.00 0.00 0.00 0.12 -0.08 26 0 15 0
29MAY25 19.00 P 0.00 0.00 0.00 0.19 -0.11 27 0 63 0
29MAY25 19.50 P 0.00 0.00 0.00 0.28 -0.14 27 0 22 0
29MAY25 20.00 P 0.00 0.00 0.00 0.40 -0.17 27 0 26 0
29MAY25 21.00 P 0.00 0.00 0.00 0.74 -0.23 27 0 77 0
29MAY25 22.00 P 1.20 1.20 1.20 1.20 -0.31 26 2 6 +2
29MAY25 23.00 P 0.00 0.00 0.00 1.81 -0.36 26 0 18 0
29MAY25 24.00 P 0.00 0.00 0.00 2.56 -0.42 27 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 3.42 -0.43 29 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.24 -0.51 27 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 5.17 -0.53 26 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 6.13 -0.54 27 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 7.10 -0.55 25 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 8.09 -0.54 28 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 9.07 -0.55 0 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 10.06 -0.55 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 211 0
27JUN25 16.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 180 0
27JUN25 16.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 440 0
27JUN25 17.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.09 -0.04 27 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.13 -0.06 26 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.20 -0.08 27 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.29 -0.10 27 0 7 0
27JUN25 19.50 P 0.00 0.00 0.00 0.40 -0.13 27 0 11 0
27JUN25 20.00 P 0.00 0.00 0.00 0.53 -0.16 27 0 48 0
27JUN25 21.00 P 0.00 0.00 0.00 0.89 -0.23 27 0 11 0
27JUN25 22.00 P 0.00 0.00 0.00 1.38 -0.26 27 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 1.96 -0.35 27 0 1 0
27JUN25 24.00 P 0.00 0.00 0.00 2.70 -0.37 27 0 2 0
27JUN25 25.00 P 0.00 0.00 0.00 3.50 -0.41 28 0 3 0
27JUN25 26.00 P 0.00 0.00 0.00 4.31 -0.48 26 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 5.22 -0.51 27 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.16 -0.52 26 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.12 -0.54 26 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 8.10 -0.54 27 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 9.08 -0.54 27 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 10.07 -0.54 28 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 11.06 -0.54 29 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 12.05 -0.54 31 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 13.04 -0.54 31 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 14.03 -0.55 31 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 15.02 -0.55 29 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.09 -0.03 29 0 280 0
29SEP25 16.00 P 0.00 0.00 0.00 0.12 -0.05 28 0 140 0
29SEP25 16.50 P 0.00 0.00 0.00 0.17 -0.06 29 0 220 0
29SEP25 17.00 P 0.00 0.00 0.00 0.23 -0.08 28 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.31 -0.09 29 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.40 -0.11 29 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.51 -0.13 29 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.64 -0.15 29 0 4 0
29SEP25 19.50 P 0.00 0.00 0.00 0.79 -0.17 29 0 6 0
29SEP25 20.00 P 0.00 0.00 0.00 0.96 -0.20 29 0 3 0
29SEP25 21.00 P 0.00 0.00 0.00 1.37 -0.24 29 0 23 0
29SEP25 22.00 P 0.00 0.00 0.00 1.92 -0.29 30 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 2.44 -0.33 29 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 3.10 -0.38 29 0 37 0
29SEP25 25.00 P 0.00 0.00 0.00 3.82 -0.42 29 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 4.61 -0.45 29 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 5.45 -0.48 29 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.33 -0.50 29 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.24 -0.51 29 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.18 -0.52 29 0 4 0
29SEP25 31.00 P 0.00 0.00 0.00 9.13 -0.53 29 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.10 -0.54 29 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.07 -0.54 28 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.05 -0.55 28 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.04 -0.55 29 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 14.03 -0.55 30 0 1 0
29SEP25 37.00 P 0.00 0.00 0.00 15.02 -0.55 31 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.13 -0.04 26 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.17 -0.06 26 0 180 0
30DEC25 16.50 P 0.00 0.00 0.00 0.23 -0.06 26 0 182 0
30DEC25 17.00 P 0.00 0.00 0.00 0.30 -0.08 26 0 100 0
30DEC25 17.50 P 0.00 0.00 0.00 0.39 -0.09 26 0 0 0
30DEC25 18.00 P 0.68 0.68 0.68 0.49 -0.11 26 5 5 +5
30DEC25 18.50 P 0.00 0.00 0.00 0.61 -0.13 26 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 0.75 -0.14 26 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.90 -0.17 26 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.08 -0.18 26 0 3 0
30DEC25 21.00 P 0.00 0.00 0.00 1.49 -0.23 26 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.04 -0.28 27 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.55 -0.32 26 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.19 -0.36 26 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.90 -0.40 26 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.67 -0.44 26 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.50 -0.46 26 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.36 -0.49 26 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 7.26 -0.51 26 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.19 -0.52 26 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.14 -0.53 26 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.10 -0.54 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.29 -0.07 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.38 -0.07 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.46 -0.11 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.58 -0.11 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.70 -0.14 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.85 -0.14 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.00 -0.18 25 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 1.19 -0.18 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.60 -0.23 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.15 -0.28 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.65 -0.32 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.28 -0.36 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.98 -0.39 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.74 -0.42 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.55 -0.45 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.40 -0.48 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.29 -0.50 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.21 -0.51 25 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.15 -0.53 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.11 -0.53 25 0 0 0
TOTAL PUT 29 4,263 +2
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$ 91.90
07MAR25 55.00 C 0.00 0.00 0.00 36.91 -0.21 309 0 0 0
07MAR25 57.50 C 0.00 0.00 0.00 34.41 -0.21 283 0 0 0
07MAR25 60.00 C 0.00 0.00 0.00 31.91 -0.21 258 0 0 0
07MAR25 62.50 C 0.00 0.00 0.00 29.41 -0.21 234 0 0 0
07MAR25 65.00 C 0.00 0.00 0.00 26.91 -0.21 212 0 0 0
07MAR25 67.50 C 0.00 0.00 0.00 24.41 -0.21 190 0 0 0
07MAR25 70.00 C 0.00 0.00 0.00 21.91 -0.16 168 0 0 0
07MAR25 72.50 C 0.00 0.00 0.00 19.41 -0.21 147 0 0 0
07MAR25 75.00 C 0.00 0.00 0.00 16.91 -0.21 126 0 0 0
07MAR25 77.50 C 0.00 0.00 0.00 14.41 -0.21 107 0 0 0
07MAR25 80.00 C 0.00 0.00 0.00 11.91 -0.21 87 0 0 0
07MAR25 82.50 C 0.00 0.00 0.00 9.41 -0.21 68 0 0 -439
07MAR25 85.00 C 0.00 0.00 0.00 6.91 -0.27 50 0 0 -430
07MAR25 87.50 C 0.00 0.00 0.00 4.41 -0.27 31 0 1,671 -719
07MAR25 90.00 C 1.70 1.91 0.60 1.94 -0.36 26 96 12 -1,759
07MAR25 92.50 C 0.36 0.36 0.05 0.26 -0.29 26 777 3,685 -323
07MAR25 95.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 650 0
07MAR25 97.50 C 0.00 0.00 0.00 0.07 +0.04 64 0 0 0
07MAR25 100.00 C 0.00 0.00 0.00 0.06 +0.05 79 0 0 0
07MAR25 102.50 C 0.00 0.00 0.00 0.05 +0.04 91 0 0 0
07MAR25 105.00 C 0.00 0.00 0.00 0.04 +0.03 102 0 100 0
07MAR25 107.50 C 0.00 0.00 0.00 0.03 +0.02 110 0 150 0
07MAR25 110.00 C 0.00 0.00 0.00 0.02 +0.01 116 0 0 0
07MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
07MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
07MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
07MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
07MAR25 122.50 C 0.00 0.00 0.00 0.01 - 155 0 0 -
14MAR25 60.00 C 0.00 0.00 0.00 31.91 -0.21 179 0 0 0
14MAR25 62.50 C 0.00 0.00 0.00 29.41 -0.21 164 0 0 0
14MAR25 65.00 C 0.00 0.00 0.00 26.91 -0.21 149 0 0 0
14MAR25 67.50 C 0.00 0.00 0.00 24.41 -0.21 134 0 0 0
14MAR25 70.00 C 0.00 0.00 0.00 21.91 -0.16 121 0 0 0
14MAR25 72.50 C 0.00 0.00 0.00 19.41 -0.21 108 0 0 0
14MAR25 75.00 C 0.00 0.00 0.00 16.91 -0.21 94 0 0 0
14MAR25 77.50 C 0.00 0.00 0.00 14.41 -0.21 81 0 0 0
14MAR25 80.00 C 0.00 0.00 0.00 11.91 -0.21 69 0 0 0
14MAR25 82.50 C 0.00 0.00 0.00 9.41 -0.21 56 0 0 0
14MAR25 85.00 C 0.00 0.00 0.00 6.91 -0.30 43 0 0 0
14MAR25 87.50 C 0.00 0.00 0.00 4.41 -0.27 30 0 0 -90
14MAR25 90.00 C 1.18 1.18 1.16 1.96 -0.34 25 74 0 -181
14MAR25 92.50 C 0.45 0.45 0.20 0.35 -0.32 23 740 396 -589
14MAR25 95.00 C 0.11 0.11 0.11 0.14 -0.07 28 2 1,191 0
14MAR25 97.50 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
14MAR25 100.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
14MAR25 102.50 C 0.00 0.00 0.00 0.05 +0.04 43 0 0 0
14MAR25 105.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 50 0
14MAR25 107.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
14MAR25 110.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
14MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14MAR25 122.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
28MAR25 43.00 C 0.00 0.00 0.00 48.90 -0.16 0 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 47.90 -0.16 0 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 46.90 -0.16 0 0 0 -50
28MAR25 46.00 C 0.00 0.00 0.00 45.90 -0.16 0 0 0 -90
28MAR25 47.00 C 0.00 0.00 0.00 44.90 -0.16 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 43.90 -0.16 0 0 0 -65
28MAR25 49.00 C 0.00 0.00 0.00 42.90 -0.16 0 0 0 -86
28MAR25 50.00 C 0.00 0.00 0.00 41.91 -0.15 181 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 39.41 -0.15 169 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 36.91 -0.21 157 0 0 -30
28MAR25 57.50 C 0.00 0.00 0.00 34.41 -0.21 145 0 0 -233
28MAR25 60.00 C 0.00 0.00 0.00 31.91 -0.21 134 0 0 -647
28MAR25 62.50 C 0.00 0.00 0.00 29.41 -0.21 123 0 0 -1,001
28MAR25 65.00 C 0.00 0.00 0.00 26.91 -0.39 113 0 0 -1,830
28MAR25 67.50 C 23.69 23.69 22.97 24.41 -0.21 103 1,767 0 -12,205
28MAR25 70.00 C 21.42 21.42 21.42 21.91 -0.20 93 1,700 0 -6,687
28MAR25 72.50 C 0.00 0.00 0.00 19.41 -0.21 84 0 2 -3,672
28MAR25 75.00 C 16.04 16.50 15.98 16.91 -0.21 74 90 0 -7,843
28MAR25 77.50 C 13.58 13.92 13.58 14.41 -0.28 65 700 0 -3,498
28MAR25 80.00 C 12.00 12.00 10.50 11.91 -0.38 56 629 2 -3,624
28MAR25 82.50 C 9.43 9.43 9.24 9.41 -0.41 46 4 9 -5,340
28MAR25 85.00 C 7.10 7.10 6.38 6.97 -0.31 43 21 30 -6,727
28MAR25 87.50 C 4.31 4.31 3.02 4.41 -0.27 27 821 798 -6,629
28MAR25 90.00 C 2.08 2.08 1.13 2.15 -0.25 25 885 1,196 -4,111
28MAR25 92.50 C 0.95 0.95 0.52 0.87 -0.13 22 1,053 1,807 +553
28MAR25 95.00 C 0.41 0.41 0.25 0.52 +0.02 25 468 2,782 -69
28MAR25 97.50 C 0.21 0.21 0.12 0.33 +0.09 27 2,027 1,601 +740
28MAR25 100.00 C 0.12 0.12 0.07 0.22 +0.10 30 426 1,013 +304
28MAR25 102.50 C 0.07 0.07 0.07 0.16 +0.10 33 8 446 +8
28MAR25 105.00 C 0.03 0.03 0.03 0.11 +0.08 35 50 115 +40
28MAR25 107.50 C 0.00 0.00 0.00 0.09 +0.07 37 0 100 0
28MAR25 110.00 C 0.00 0.00 0.00 0.07 +0.06 40 0 10 0
28MAR25 112.50 C 0.01 0.01 0.01 0.06 +0.05 42 9 10 +9
28MAR25 115.00 C 0.01 0.01 0.01 0.05 +0.04 45 3 210 0
28MAR25 117.50 C 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
28MAR25 120.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
28MAR25 122.50 C 0.00 0.00 0.00 0.02 - 49 0 0 -
29APR25 48.00 C 0.00 0.00 0.00 43.90 -0.16 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 42.90 -0.16 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 41.91 -0.15 132 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 39.41 -0.15 123 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 36.91 -0.21 114 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 34.41 -0.21 106 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 31.91 -0.21 98 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 29.41 -0.21 91 0 0 -114
29APR25 65.00 C 0.00 0.00 0.00 26.91 -0.39 83 0 0 -241
29APR25 67.50 C 0.00 0.00 0.00 24.41 -0.21 76 0 0 -146
29APR25 70.00 C 0.00 0.00 0.00 21.91 -0.20 69 0 0 -293
29APR25 72.50 C 0.00 0.00 0.00 19.41 -0.21 62 0 0 -2,316
29APR25 75.00 C 0.00 0.00 0.00 16.91 -0.21 55 0 0 -4,143
29APR25 77.50 C 0.00 0.00 0.00 14.41 -0.28 49 0 3 -1,209
29APR25 80.00 C 11.40 11.40 11.40 11.91 -0.38 42 20 0 -1,779
29APR25 82.50 C 0.00 0.00 0.00 9.41 -0.41 35 0 4 -2,095
29APR25 85.00 C 6.48 6.48 6.48 6.97 -0.31 29 2 33 -1,252
29APR25 87.50 C 4.40 4.40 3.45 4.50 -0.29 22 1,314 565 -1,875
29APR25 90.00 C 2.80 2.80 2.09 2.87 -0.17 21 374 3,581 +199
29APR25 92.50 C 1.70 1.75 1.41 1.86 -0.07 21 211 1,674 +103
29APR25 95.00 C 1.03 1.12 0.79 1.21 -0.01 22 155 1,575 +32
29APR25 97.50 C 0.00 0.00 0.00 0.76 +0.03 22 0 503 0
29APR25 100.00 C 0.39 0.39 0.35 0.47 +0.04 23 157 561 +91
29APR25 102.50 C 0.22 0.27 0.22 0.29 +0.06 23 48 207 +38
29APR25 105.00 C 0.16 0.17 0.16 0.18 +0.05 24 301 431 +271
29APR25 107.50 C 0.11 0.11 0.11 0.11 +0.04 24 5 5 +5
29APR25 110.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 0.06 +0.04 27 0 50 0
29APR25 115.00 C 0.00 0.00 0.00 0.05 +0.04 28 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 0.02 - 31 0 0 -
29MAY25 50.00 C 0.00 0.00 0.00 41.91 -0.15 104 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 39.41 -0.15 97 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 36.91 -0.21 90 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 34.41 -0.21 83 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 31.91 -0.21 77 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 29.41 -0.21 71 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 26.91 -0.39 65 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 24.41 -0.21 59 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 21.91 -0.20 54 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 19.41 -0.21 48 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 16.91 -0.21 43 0 0 -245
29MAY25 77.50 C 0.00 0.00 0.00 14.41 -0.28 38 0 0 -1,536
29MAY25 80.00 C 0.00 0.00 0.00 11.91 -0.38 32 0 2 -1,905
29MAY25 82.50 C 0.00 0.00 0.00 9.41 -0.44 27 0 60 -1,483
29MAY25 85.00 C 6.85 6.85 5.71 6.98 -0.30 23 44 31 -2,480
29MAY25 87.50 C 4.55 4.57 4.18 5.03 -0.07 21 259 2,832 +248
29MAY25 90.00 C 3.13 3.31 2.83 3.75 -0.02 21 1,272 1,840 +1,217
29MAY25 92.50 C 2.07 2.30 2.07 2.70 +0.02 22 42 1,949 +24
29MAY25 95.00 C 1.60 1.60 1.38 1.98 +0.04 22 85 715 +45
29MAY25 97.50 C 1.04 1.11 0.84 1.45 +0.06 23 885 825 +694
29MAY25 100.00 C 0.62 0.67 0.62 1.05 +0.06 23 15 125 +10
29MAY25 102.50 C 0.00 0.00 0.00 0.77 +0.07 24 0 100 0
29MAY25 105.00 C 0.00 0.00 0.00 0.56 +0.06 25 0 150 0
29MAY25 107.50 C 0.22 0.22 0.22 0.41 +0.05 25 1 31 +1
29MAY25 110.00 C 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 0.17 +0.04 27 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 0.08 - 29 0 0 -
27JUN25 43.00 C 0.00 0.00 0.00 48.90 -0.16 0 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 47.90 -0.16 0 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 46.90 -0.16 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 45.90 -0.16 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 44.90 -0.16 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 43.90 -0.16 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 42.90 -0.16 0 0 0 -96
27JUN25 50.00 C 0.00 0.00 0.00 41.91 -0.15 93 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 39.41 -0.15 86 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 36.91 -0.21 80 0 0 -63
27JUN25 57.50 C 0.00 0.00 0.00 34.41 -0.21 74 0 0 -70
27JUN25 60.00 C 0.00 0.00 0.00 31.91 -0.21 69 0 0 -533
27JUN25 62.50 C 0.00 0.00 0.00 29.41 -0.21 63 0 0 -3,344
27JUN25 65.00 C 0.00 0.00 0.00 26.91 -0.39 58 0 2 -3,091
27JUN25 67.50 C 0.00 0.00 0.00 24.41 -0.21 52 0 0 -879
27JUN25 70.00 C 21.85 21.85 21.64 21.91 -0.20 47 17 0 -1,505
27JUN25 72.50 C 0.00 0.00 0.00 19.41 -0.21 43 0 1,501 -1,530
27JUN25 75.00 C 0.00 0.00 0.00 16.91 -0.27 38 0 0 -638
27JUN25 77.50 C 0.00 0.00 0.00 14.41 -0.28 33 0 3 -1,100
27JUN25 80.00 C 11.70 11.70 11.20 11.91 -0.38 29 52 2,043 -1,606
27JUN25 82.50 C 8.75 9.10 8.75 9.41 -0.44 24 50 3,001 -1,342
27JUN25 85.00 C 6.79 6.79 6.79 7.21 -0.07 21 15 1,349 -860
27JUN25 87.50 C 4.68 4.68 4.68 5.51 -0.10 20 30 922 +30
27JUN25 90.00 C 3.55 3.75 3.46 4.24 -0.09 20 35 1,505 -28
27JUN25 92.50 C 2.58 2.73 2.24 3.19 -0.08 20 104 642 +7
27JUN25 95.00 C 1.93 1.99 1.67 2.44 -0.04 21 31 591 +7
27JUN25 97.50 C 1.34 1.39 1.14 1.85 -0.01 22 51 325 +28
27JUN25 100.00 C 0.96 1.01 0.82 1.40 +0.02 22 55 163 -29
27JUN25 102.50 C 0.00 0.00 0.00 1.06 +0.04 23 0 288 0
27JUN25 105.00 C 0.46 0.46 0.46 0.79 +0.04 23 24 94 +24
27JUN25 107.50 C 0.34 0.34 0.30 0.60 +0.05 24 25 61 +25
27JUN25 110.00 C 0.00 0.00 0.00 0.46 +0.05 24 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 0.35 +0.05 25 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 0.27 +0.05 25 0 5 0
27JUN25 117.50 C 0.00 0.00 0.00 0.21 +0.05 26 0 0 0
27JUN25 120.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
27JUN25 122.50 C 0.00 0.00 0.00 0.13 - 27 0 0 -
29SEP25 45.00 C 0.00 0.00 0.00 46.90 -0.16 0 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 45.90 -0.16 0 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 44.90 -0.16 0 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 43.90 -0.16 0 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 42.90 -0.16 0 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 41.91 -0.15 64 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 39.41 -0.15 59 0 0 -10
29SEP25 55.00 C 0.00 0.00 0.00 36.91 -0.21 55 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 34.41 -0.21 50 0 0 -50
29SEP25 60.00 C 0.00 0.00 0.00 31.91 -0.21 46 0 0 -90
29SEP25 62.50 C 0.00 0.00 0.00 29.41 -0.21 42 0 0 -263
29SEP25 65.00 C 0.00 0.00 0.00 26.91 -0.39 38 0 0 -720
29SEP25 67.50 C 0.00 0.00 0.00 24.41 -0.21 34 0 0 -458
29SEP25 70.00 C 0.00 0.00 0.00 21.91 -0.20 31 0 0 -629
29SEP25 72.50 C 0.00 0.00 0.00 19.41 -0.21 27 0 0 -665
29SEP25 75.00 C 0.00 0.00 0.00 16.91 -0.27 24 0 0 -1,255
29SEP25 77.50 C 0.00 0.00 0.00 14.41 -0.28 21 0 30 -694
29SEP25 80.00 C 0.00 0.00 0.00 12.22 -0.07 19 0 60 -447
29SEP25 82.50 C 0.00 0.00 0.00 10.11 -0.17 18 0 617 0
29SEP25 85.00 C 0.00 0.00 0.00 8.53 -0.15 19 0 1,117 0
29SEP25 87.50 C 5.74 5.74 5.74 7.13 -0.11 19 30 996 +15
29SEP25 90.00 C 4.71 5.03 4.71 5.91 -0.06 19 2 340 +2
29SEP25 92.50 C 4.08 4.19 3.75 4.85 -0.02 20 56 552 -12
29SEP25 95.00 C 3.19 3.27 2.95 3.95 +0.03 20 6 476 +6
29SEP25 97.50 C 2.19 2.19 2.19 3.26 +0.01 21 1 439 +1
29SEP25 100.00 C 0.00 0.00 0.00 2.68 0.00 21 0 3,278 0
29SEP25 102.50 C 0.00 0.00 0.00 2.19 -0.01 21 0 304 0
29SEP25 105.00 C 1.02 1.08 0.98 1.79 -0.04 22 4 1,155 +2
29SEP25 107.50 C 0.00 0.00 0.00 1.48 -0.04 22 0 3 0
29SEP25 110.00 C 0.00 0.00 0.00 1.20 -0.06 23 0 53 0
29SEP25 112.50 C 0.00 0.00 0.00 1.01 -0.05 23 0 3 0
29SEP25 115.00 C 0.00 0.00 0.00 0.82 -0.07 23 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 0.70 -0.06 24 0 20 0
29SEP25 120.00 C 0.00 0.00 0.00 0.57 -0.07 24 0 50 0
29SEP25 122.50 C 0.00 0.00 0.00 0.50 - 25 0 0 -
30DEC25 47.00 C 0.00 0.00 0.00 44.90 -0.16 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 43.90 -0.16 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 42.90 -0.16 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.91 -0.15 49 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.41 -0.15 45 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.91 -0.21 41 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 34.41 -0.21 37 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.91 -0.21 34 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 29.41 -0.21 30 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.91 -0.39 27 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.41 -0.21 24 0 0 -11
30DEC25 70.00 C 0.00 0.00 0.00 21.91 -0.20 21 0 0 -56
30DEC25 72.50 C 0.00 0.00 0.00 19.41 -0.21 18 0 25 -43
30DEC25 75.00 C 16.48 16.48 15.58 17.10 -0.35 17 45 75 -252
30DEC25 77.50 C 14.10 14.10 14.10 15.08 -0.35 17 25 363 0
30DEC25 80.00 C 12.08 12.08 12.02 12.82 -0.32 16 6 2,491 -4
30DEC25 82.50 C 0.00 0.00 0.00 11.18 -0.28 17 0 49 0
30DEC25 85.00 C 8.20 8.20 8.20 9.71 -0.22 18 10 3,300 +5
30DEC25 87.50 C 0.00 0.00 0.00 8.41 -0.14 18 0 1,008 0
30DEC25 90.00 C 6.20 6.21 5.66 7.27 -0.04 19 427 206 -134
30DEC25 92.50 C 5.10 5.13 5.00 6.26 +0.06 20 438 161 -41
30DEC25 95.00 C 4.10 4.23 4.10 5.44 +0.16 20 31 13 -25
30DEC25 97.50 C 0.00 0.00 0.00 4.61 +0.10 20 0 66 0
30DEC25 100.00 C 0.00 0.00 0.00 3.86 +0.04 21 0 113 0
30DEC25 102.50 C 0.00 0.00 0.00 3.27 -0.02 21 0 338 0
30DEC25 105.00 C 1.75 1.75 1.75 2.74 -0.05 21 3 143 +3
30DEC25 107.50 C 1.45 1.45 1.45 2.30 -0.11 21 1 11 -1
30DEC25 110.00 C 1.22 1.22 1.14 1.92 -0.13 21 2 96 +2
30DEC25 112.50 C 0.00 0.00 0.00 1.60 -0.18 21 0 50 0
30DEC25 115.00 C 0.00 0.00 0.00 1.33 -0.19 22 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 1.14 -0.23 22 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.95 -0.23 22 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 0.79 - 22 0 0 -
30MAR26 60.00 C 0.00 0.00 0.00 31.91 -0.21 24 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.41 -0.21 20 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.95 -0.35 17 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.67 -0.11 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.46 -0.09 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 20.35 -0.07 18 0 0 -20
30MAR26 75.00 C 0.00 0.00 0.00 18.34 -0.05 19 0 0 0
30MAR26 77.50 C 13.98 14.55 13.98 16.47 -0.03 19 50 50 +50
30MAR26 80.00 C 0.00 0.00 0.00 14.29 -0.01 18 0 29 0
30MAR26 82.50 C 11.05 11.05 11.03 12.73 0.00 18 7 98 +6
30MAR26 85.00 C 0.00 0.00 0.00 11.33 0.00 19 0 16 0
30MAR26 87.50 C 0.00 0.00 0.00 10.08 0.00 20 0 120 0
30MAR26 90.00 C 6.38 6.38 6.38 8.94 0.00 20 46 100 +45
30MAR26 92.50 C 0.00 0.00 0.00 7.93 -0.01 21 0 33 0
30MAR26 95.00 C 0.00 0.00 0.00 7.05 -0.02 21 0 10 0
30MAR26 97.50 C 0.00 0.00 0.00 6.23 0.00 21 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 5.57 +0.02 22 0 5 0
30MAR26 102.50 C 0.00 0.00 0.00 4.93 +0.03 22 0 12 0
30MAR26 105.00 C 2.27 2.27 2.27 4.42 +0.04 23 30 30 +30
30MAR26 107.50 C 2.02 2.02 1.86 3.94 +0.06 23 60 60 +60
30MAR26 110.00 C 1.67 1.67 1.67 3.52 +0.06 23 30 31 +30
30MAR26 112.50 C 1.42 1.42 1.42 3.18 +0.07 24 30 30 +30
30MAR26 115.00 C 1.25 1.25 1.25 2.83 +0.08 24 30 38 +30
30MAR26 117.50 C 0.00 0.00 0.00 2.66 +0.08 25 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 2.41 +0.09 25 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 2.17 - 26 0 0 -
TOTAL CALL 19,399 67,046 -109,603
07MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
07MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
07MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
07MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
07MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
07MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
07MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
07MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
07MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 200 0
07MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
07MAR25 80.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 376 0
07MAR25 82.50 P 0.01 0.01 0.01 0.01 -0.06 45 3 919 -3
07MAR25 85.00 P 0.08 0.13 0.07 0.01 -0.19 29 217 1,006 -2
07MAR25 87.50 P 0.41 0.80 0.32 0.17 -0.40 26 293 1,253 +109
07MAR25 90.00 P 1.73 2.60 1.45 1.28 -0.19 28 448 1,666 -27
07MAR25 92.50 P 3.65 4.65 3.65 3.51 +0.26 39 64 1,335 +60
07MAR25 95.00 P 6.11 6.11 6.11 5.91 +0.24 42 30 72 0
07MAR25 97.50 P 8.85 9.85 8.84 8.62 +0.46 88 370 370 +370
07MAR25 100.00 P 12.35 12.35 12.35 11.11 +0.46 105 40 40 +40
07MAR25 102.50 P 14.67 14.93 14.67 13.61 +0.46 122 110 282 +110
07MAR25 105.00 P 16.76 16.76 16.76 16.11 +0.46 138 50 1,220 +50
07MAR25 107.50 P 0.00 0.00 0.00 18.61 +0.46 153 0 300 0
07MAR25 110.00 P 0.00 0.00 0.00 21.10 +0.45 166 0 0 0
07MAR25 112.50 P 0.00 0.00 0.00 23.60 +0.45 180 0 0 0
07MAR25 115.00 P 0.00 0.00 0.00 26.10 +0.46 194 0 150 0
07MAR25 117.50 P 0.00 0.00 0.00 28.60 +0.46 207 0 50 0
07MAR25 120.00 P 0.00 0.00 0.00 31.10 +0.47 219 0 0 0
07MAR25 122.50 P 0.00 0.00 0.00 33.60 - 231 0 0 -
14MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
14MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
14MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
14MAR25 80.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 153 0
14MAR25 82.50 P 0.14 0.14 0.14 0.07 -0.06 29 6 20 +6
14MAR25 85.00 P 0.29 0.50 0.29 0.26 -0.10 27 600 1,221 +466
14MAR25 87.50 P 0.96 1.32 0.77 0.79 -0.12 26 241 269 +169
14MAR25 90.00 P 1.89 2.90 1.89 1.91 -0.05 26 73 550 +36
14MAR25 92.50 P 4.28 4.28 4.28 3.73 -0.03 26 100 687 +53
14MAR25 95.00 P 6.91 6.95 6.42 5.91 +0.15 22 200 321 +200
14MAR25 97.50 P 9.54 9.54 9.54 8.62 +0.34 43 50 80 +50
14MAR25 100.00 P 11.56 12.45 11.56 11.11 +0.37 51 160 160 +160
14MAR25 102.50 P 14.96 14.96 14.13 13.61 +0.38 59 30 30 +30
14MAR25 105.00 P 0.00 0.00 0.00 16.11 +0.38 67 0 0 0
14MAR25 107.50 P 0.00 0.00 0.00 18.61 +0.39 75 0 0 0
14MAR25 110.00 P 0.00 0.00 0.00 21.10 +0.38 81 0 0 0
14MAR25 112.50 P 0.00 0.00 0.00 23.60 +0.38 88 0 0 0
14MAR25 115.00 P 0.00 0.00 0.00 26.10 +0.38 94 0 0 0
14MAR25 117.50 P 0.00 0.00 0.00 28.60 +0.38 101 0 651 0
14MAR25 120.00 P 0.00 0.00 0.00 31.10 +0.38 107 0 0 0
14MAR25 122.50 P 0.00 0.00 0.00 33.60 - 113 0 0 -
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 90 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 93 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 438 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 576 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 304 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 741 0
28MAR25 49.00 P 0.01 0.01 0.01 0.01 0.00 85 100 1,050 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,041 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2,310 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,341 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2,681 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 6,859 0
28MAR25 62.50 P 0.01 0.01 0.01 0.01 -0.02 52 300 3,117 +84
28MAR25 65.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 7,943 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 -0.06 42 0 14,550 0
28MAR25 70.00 P 0.05 0.07 0.05 0.02 -0.09 40 5 4,133 +1
28MAR25 72.50 P 0.06 0.07 0.06 0.04 -0.12 38 35 1,266 +15
28MAR25 75.00 P 0.10 0.10 0.10 0.08 -0.16 36 30 4,453 -30
28MAR25 77.50 P 0.16 0.16 0.13 0.14 -0.21 33 36 5,145 +10
28MAR25 80.00 P 0.21 0.25 0.21 0.27 -0.24 32 795 2,826 -315
28MAR25 82.50 P 0.43 0.46 0.35 0.49 -0.27 30 500 3,327 -44
28MAR25 85.00 P 0.66 0.96 0.65 0.90 -0.22 28 523 2,322 +18
28MAR25 87.50 P 1.32 1.89 1.32 1.55 -0.16 26 306 3,879 -78
28MAR25 90.00 P 2.58 3.36 2.58 2.55 -0.03 24 926 2,863 +327
28MAR25 92.50 P 4.18 4.78 4.18 4.23 +0.35 24 161 476 -38
28MAR25 95.00 P 7.19 7.19 6.84 6.45 +0.58 28 90 331 +59
28MAR25 97.50 P 0.00 0.00 0.00 8.70 +0.17 30 0 89 0
28MAR25 100.00 P 0.00 0.00 0.00 11.14 +0.40 35 0 519 0
28MAR25 102.50 P 0.00 0.00 0.00 13.67 +0.44 41 0 95 0
28MAR25 105.00 P 16.36 16.36 16.30 16.31 +0.58 50 150 3,941 -50
28MAR25 107.50 P 18.76 18.76 18.76 18.76 +0.54 54 100 100 +100
28MAR25 110.00 P 21.23 21.35 21.23 21.35 +0.63 61 100 50 +50
28MAR25 112.50 P 23.81 23.81 23.81 23.81 +0.59 65 20 20 +20
28MAR25 115.00 P 0.00 0.00 0.00 26.10 +0.38 62 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 28.60 +0.38 66 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 31.10 +0.38 70 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 33.60 - 74 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 -0.01 37 0 1,541 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 295 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 348 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 -0.06 27 0 293 0
29APR25 70.00 P 0.14 0.14 0.14 0.02 -0.09 26 85 2,151 0
29APR25 72.50 P 0.00 0.00 0.00 0.04 -0.12 25 0 2,248 0
29APR25 75.00 P 0.28 0.28 0.27 0.09 -0.15 24 303 2,657 -297
29APR25 77.50 P 0.38 0.42 0.38 0.20 -0.15 24 164 2,129 -18
29APR25 80.00 P 0.56 0.60 0.55 0.42 -0.14 23 403 2,102 +292
29APR25 82.50 P 0.87 0.93 0.87 0.80 -0.10 23 160 2,806 +126
29APR25 85.00 P 1.30 1.64 1.30 1.40 -0.03 23 175 1,101 +26
29APR25 87.50 P 2.21 2.53 2.18 2.26 +0.10 23 312 675 -34
29APR25 90.00 P 3.38 3.75 3.23 3.40 +0.22 22 357 695 +91
29APR25 92.50 P 5.50 5.50 5.00 4.99 +0.42 23 33 337 +29
29APR25 95.00 P 7.14 7.14 7.11 6.86 +0.57 24 60 569 +60
29APR25 97.50 P 0.00 0.00 0.00 8.91 +0.38 24 0 350 0
29APR25 100.00 P 0.00 0.00 0.00 11.27 +0.45 27 0 61 0
29APR25 102.50 P 0.00 0.00 0.00 13.68 +0.45 29 0 110 0
29APR25 105.00 P 0.00 0.00 0.00 16.31 +0.58 35 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 18.76 +0.54 37 0 200 0
29APR25 110.00 P 0.00 0.00 0.00 21.35 +0.63 42 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 23.81 +0.59 45 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 26.10 +0.38 44 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 28.60 +0.38 46 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 31.10 +0.38 49 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 33.60 - 52 0 0 -
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 296 0
29MAY25 60.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 232 0
29MAY25 62.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 335 0
29MAY25 65.00 P 0.00 0.00 0.00 0.01 -0.04 25 0 346 0
29MAY25 67.50 P 0.00 0.00 0.00 0.02 -0.05 24 0 170 0
29MAY25 70.00 P 0.27 0.29 0.27 0.05 -0.06 24 360 466 +357
29MAY25 72.50 P 0.00 0.00 0.00 0.11 -0.05 23 0 512 0
29MAY25 75.00 P 0.49 0.49 0.49 0.23 -0.02 23 20 808 0
29MAY25 77.50 P 0.75 0.75 0.70 0.43 -0.02 23 44 918 -44
29MAY25 80.00 P 0.00 0.00 0.00 0.76 -0.01 23 0 1,420 0
29MAY25 82.50 P 1.55 1.56 1.54 1.26 +0.01 23 43 1,122 -5
29MAY25 85.00 P 2.01 2.26 1.99 1.96 +0.05 23 314 739 -111
29MAY25 87.50 P 2.94 3.28 2.94 2.91 +0.11 23 218 1,137 +23
29MAY25 90.00 P 4.36 4.59 4.36 4.13 +0.15 23 161 1,028 +52
29MAY25 92.50 P 6.50 6.50 6.50 5.61 +0.19 23 2 152 0
29MAY25 95.00 P 0.00 0.00 0.00 7.45 +0.21 24 0 158 0
29MAY25 97.50 P 0.00 0.00 0.00 9.50 +0.39 25 0 90 0
29MAY25 100.00 P 0.00 0.00 0.00 11.71 +0.30 27 0 71 0
29MAY25 102.50 P 0.00 0.00 0.00 14.05 +0.37 29 0 46 0
29MAY25 105.00 P 0.00 0.00 0.00 16.48 +0.45 31 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 18.76 +0.51 32 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 21.35 +0.63 36 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 23.81 +0.59 38 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 26.10 +0.38 37 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 28.60 +0.38 40 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 31.10 +0.38 42 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 33.60 - 44 0 0 -
27JUN25 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 205 0
27JUN25 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 530 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,423 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 373 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 284 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 181 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 878 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 473 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,007 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,120 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,609 0
27JUN25 60.00 P 0.13 0.13 0.13 0.01 -0.01 26 2 3,212 +2
27JUN25 62.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 4,935 0
27JUN25 65.00 P 0.00 0.00 0.00 0.01 -0.04 21 0 2,782 0
27JUN25 67.50 P 0.30 0.32 0.30 0.03 -0.04 22 53 7,666 +28
27JUN25 70.00 P 0.38 0.40 0.38 0.06 -0.05 21 62 5,042 +58
27JUN25 72.50 P 0.52 0.52 0.52 0.13 -0.03 21 4 1,311 -4
27JUN25 75.00 P 0.00 0.00 0.00 0.27 +0.01 21 0 1,905 0
27JUN25 77.50 P 0.91 0.91 0.91 0.50 +0.02 21 25 3,009 0
27JUN25 80.00 P 1.29 1.34 1.29 0.87 +0.02 21 108 944 -96
27JUN25 82.50 P 0.00 0.00 0.00 1.41 +0.03 21 2,000 2,666 +2,000
27JUN25 85.00 P 2.63 2.63 2.57 2.16 +0.05 21 366 607 +183
27JUN25 87.50 P 3.39 3.88 3.39 3.15 +0.06 21 148 279 -45
27JUN25 90.00 P 4.90 4.93 4.78 4.39 +0.07 22 73 436 -43
27JUN25 92.50 P 0.00 0.00 0.00 5.87 +0.08 22 0 34 0
27JUN25 95.00 P 0.00 0.00 0.00 7.68 +0.12 23 0 57 0
27JUN25 97.50 P 0.00 0.00 0.00 9.68 +0.15 24 0 30 0
27JUN25 100.00 P 0.00 0.00 0.00 11.85 +0.26 25 0 129 0
27JUN25 102.50 P 0.00 0.00 0.00 14.13 +0.33 27 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 16.52 +0.41 29 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 18.76 +0.49 29 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 21.35 +0.62 32 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 23.81 +0.59 34 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 26.10 +0.38 34 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 28.60 +0.38 36 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 31.10 +0.38 38 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 33.60 - 40 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 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 304 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 227 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 502 0
29SEP25 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 340 0
29SEP25 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 509 0
29SEP25 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 712 0
29SEP25 60.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 812 0
29SEP25 62.50 P 0.45 0.45 0.45 0.01 -0.02 18 25 906 +25
29SEP25 65.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 305 0
29SEP25 67.50 P 0.00 0.00 0.00 0.07 -0.03 18 0 418 0
29SEP25 70.00 P 0.82 0.82 0.82 0.15 -0.03 19 31 1,774 +31
29SEP25 72.50 P 1.00 1.00 1.00 0.29 -0.05 19 3 1,833 +3
29SEP25 75.00 P 1.34 1.34 1.34 0.52 -0.07 19 3 198 0
29SEP25 77.50 P 1.73 1.73 1.73 0.88 -0.06 19 3 981 0
29SEP25 80.00 P 0.00 0.00 0.00 1.39 -0.05 19 0 465 0
29SEP25 82.50 P 2.78 2.96 2.78 2.08 -0.03 20 5 1,448 +4
29SEP25 85.00 P 3.68 4.07 3.68 2.96 +0.01 20 190 1,365 +190
29SEP25 87.50 P 5.11 5.11 5.07 4.04 +0.05 20 12 176 +12
29SEP25 90.00 P 0.00 0.00 0.00 5.33 +0.11 21 0 208 0
29SEP25 92.50 P 8.02 8.02 8.02 6.81 +0.16 21 25 475 +25
29SEP25 95.00 P 0.00 0.00 0.00 8.47 +0.20 22 0 437 0
29SEP25 97.50 P 0.00 0.00 0.00 10.36 +0.18 22 0 110 0
29SEP25 100.00 P 0.00 0.00 0.00 12.39 +0.16 23 0 2 0
29SEP25 102.50 P 0.00 0.00 0.00 14.55 +0.15 24 0 16 0
29SEP25 105.00 P 0.00 0.00 0.00 16.81 +0.27 25 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 18.76 +0.27 24 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 21.35 +0.50 26 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 23.81 +0.53 28 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 26.10 +0.36 28 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 28.60 +0.38 30 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 31.10 +0.38 31 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 33.60 - 33 0 0 -
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 73 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 86 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 186 0
30DEC25 55.00 P 0.40 0.40 0.40 0.01 0.00 20 1 652 +1
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 700 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 491 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.02 15 0 297 0
30DEC25 65.00 P 0.00 0.00 0.00 0.03 -0.05 16 0 405 0
30DEC25 67.50 P 1.00 1.00 1.00 0.07 -0.09 16 4 702 +4
30DEC25 70.00 P 1.22 1.26 1.22 0.16 -0.13 16 33 2,228 +33
30DEC25 72.50 P 1.57 1.57 1.57 0.33 -0.17 16 1 552 0
30DEC25 75.00 P 1.92 1.92 1.92 0.61 -0.20 17 17 610 0
30DEC25 77.50 P 0.00 0.00 0.00 1.04 -0.20 17 0 120 0
30DEC25 80.00 P 0.00 0.00 0.00 1.64 -0.19 18 0 847 0
30DEC25 82.50 P 3.75 3.88 3.70 2.43 -0.14 19 33 167 +32
30DEC25 85.00 P 0.00 0.00 0.00 3.42 -0.07 19 0 1,897 0
30DEC25 87.50 P 0.00 0.00 0.00 4.60 +0.02 20 0 120 0
30DEC25 90.00 P 7.09 7.38 7.09 5.97 +0.13 20 41 98 +40
30DEC25 92.50 P 0.00 0.00 0.00 7.50 +0.23 21 0 90 0
30DEC25 95.00 P 0.00 0.00 0.00 9.23 +0.33 22 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 10.98 +0.26 22 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 12.87 +0.21 22 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 14.91 +0.15 23 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.06 +0.12 24 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 18.76 +0.09 21 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 21.35 +0.38 24 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 23.81 +0.47 25 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 26.10 +0.34 25 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 28.60 +0.37 27 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 31.10 +0.38 28 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 33.60 - 30 0 0 -
30MAR26 60.00 P 0.90 0.90 0.90 0.02 0.00 16 5 35 +5
30MAR26 62.50 P 1.09 1.11 1.03 0.06 +0.02 17 116 437 +103
30MAR26 65.00 P 1.24 1.28 1.24 0.13 +0.03 17 11 18 +11
30MAR26 67.50 P 0.00 0.00 0.00 0.26 +0.06 18 0 54 0
30MAR26 70.00 P 1.91 1.98 1.91 0.46 +0.07 18 84 152 +84
30MAR26 72.50 P 0.00 0.00 0.00 0.76 +0.09 18 0 60 0
30MAR26 75.00 P 0.00 0.00 0.00 1.18 +0.11 19 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 1.75 +0.13 19 0 10 0
30MAR26 80.00 P 0.00 0.00 0.00 2.47 +0.15 20 0 23 0
30MAR26 82.50 P 5.20 5.20 5.20 3.34 +0.16 20 5 23 +5
30MAR26 85.00 P 6.35 6.35 6.35 4.38 +0.16 20 1 65 0
30MAR26 87.50 P 0.00 0.00 0.00 5.61 +0.17 21 0 60 0
30MAR26 90.00 P 8.90 8.90 8.70 6.97 +0.17 21 2 62 +2
30MAR26 92.50 P 0.00 0.00 0.00 8.48 +0.16 22 0 30 0
30MAR26 95.00 P 0.00 0.00 0.00 10.14 +0.15 22 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 11.90 +0.17 23 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.81 +0.18 24 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.79 +0.19 24 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.90 +0.20 25 0 150 0
30MAR26 107.50 P 0.00 0.00 0.00 19.49 +0.20 23 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.68 +0.20 24 0 90 0
30MAR26 112.50 P 0.00 0.00 0.00 23.93 +0.20 24 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.23 +0.20 24 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.60 +0.20 25 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.10 +0.29 26 0 74 0
30MAR26 122.50 P 0.00 0.00 0.00 33.60 - 28 0 0 -
TOTAL PUT 13,968 195,250 +5,246
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$ 91.90
28MAR25 40.03 C 0.00 0.00 0.00 51.87 -0.16 0 0 0 0
28MAR25 41.01 C 0.00 0.00 0.00 50.89 -0.16 0 0 0 0
28MAR25 41.99 C 0.00 0.00 0.00 49.91 -0.16 0 0 0 0
28MAR25 42.96 C 0.00 0.00 0.00 48.94 -0.16 0 0 0 0
28MAR25 43.94 C 0.00 0.00 0.00 47.96 -0.16 0 0 0 0
28MAR25 44.91 C 0.00 0.00 0.00 46.99 -0.16 0 0 0 0
28MAR25 45.89 C 0.00 0.00 0.00 46.01 -0.16 0 0 0 0
28MAR25 46.87 C 0.00 0.00 0.00 45.03 -0.16 0 0 0 0
28MAR25 47.84 C 0.00 0.00 0.00 44.06 -0.16 0 0 0 0
28MAR25 48.82 C 0.00 0.00 0.00 43.08 -0.16 0 0 0 0
28MAR25 51.26 C 0.00 0.00 0.00 40.65 -0.15 175 0 0 -40
28MAR25 53.70 C 0.00 0.00 0.00 38.21 -0.15 163 0 0 -2,166
28MAR25 56.14 C 0.00 0.00 0.00 35.77 -0.15 151 0 0 -2,176
28MAR25 58.58 C 0.00 0.00 0.00 33.33 -0.15 140 0 0 -804
28MAR25 61.03 C 0.00 0.00 0.00 30.88 -0.15 129 0 0 -177
28MAR25 63.47 C 0.00 0.00 0.00 28.44 -0.15 119 0 0 -711
28MAR25 65.91 C 0.00 0.00 0.00 26.00 -0.15 109 0 0 -237
28MAR25 68.35 C 0.00 0.00 0.00 23.56 -0.15 99 0 0 -1,728
28MAR25 70.79 C 0.00 0.00 0.00 21.12 -0.15 90 0 0 -945
28MAR25 73.23 C 0.00 0.00 0.00 18.68 -0.16 81 0 0 -648
28MAR25 75.67 C 0.00 0.00 0.00 16.24 -0.16 71 0 0 -332
28MAR25 78.11 C 0.00 0.00 0.00 13.80 -0.16 63 0 0 -1,613
28MAR25 80.55 C 0.00 0.00 0.00 11.36 -0.16 53 0 0 -1,056
28MAR25 82.99 C 0.00 0.00 0.00 8.92 -0.16 44 0 0 -1,698
28MAR25 85.44 C 0.00 0.00 0.00 6.47 -0.24 35 0 0 -1,684
28MAR25 87.88 C 2.79 2.79 2.79 4.03 -0.30 25 10 0 -3,040
28MAR25 90.32 C 1.19 1.26 1.07 1.82 -0.18 23 77 2,349 +5
28MAR25 92.76 C 0.75 0.76 0.75 0.82 -0.10 23 392 1,285 +2
28MAR25 95.20 C 0.00 0.00 0.00 0.47 -0.01 25 0 932 0
28MAR25 97.64 C 0.13 0.16 0.12 0.27 +0.02 26 15 315 +15
TOTAL CALL 494 4,881 -19,033
28MAR25 40.03 P 0.00 0.00 0.00 0.01 0.00 112 0 1,009 0
28MAR25 41.01 P 0.00 0.00 0.00 0.01 0.00 109 0 1,417 0
28MAR25 41.99 P 0.00 0.00 0.00 0.01 0.00 105 0 628 0
28MAR25 42.96 P 0.00 0.00 0.00 0.01 0.00 102 0 178 0
28MAR25 43.94 P 0.00 0.00 0.00 0.01 0.00 100 0 298 0
28MAR25 44.91 P 0.00 0.00 0.00 0.01 0.00 97 0 150 0
28MAR25 45.89 P 0.00 0.00 0.00 0.01 0.00 94 0 623 0
28MAR25 46.87 P 0.00 0.00 0.00 0.01 0.00 91 0 489 0
28MAR25 47.84 P 0.00 0.00 0.00 0.01 0.00 88 0 882 0
28MAR25 48.82 P 0.00 0.00 0.00 0.01 0.00 85 0 926 0
28MAR25 51.26 P 0.00 0.00 0.00 0.01 0.00 79 0 632 0
28MAR25 53.70 P 0.00 0.00 0.00 0.01 0.00 73 0 2,485 0
28MAR25 56.14 P 0.00 0.00 0.00 0.01 0.00 67 0 1,186 0
28MAR25 58.58 P 0.00 0.00 0.00 0.01 0.00 61 0 1,294 0
28MAR25 61.03 P 0.00 0.00 0.00 0.01 0.00 55 0 225 0
28MAR25 63.47 P 0.00 0.00 0.00 0.01 0.00 50 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 0.01 0.00 40 0 1,656 0
28MAR25 70.79 P 0.00 0.00 0.00 0.01 0.00 35 0 183 0
28MAR25 73.23 P 0.00 0.00 0.00 0.01 0.00 30 0 322 0
28MAR25 75.67 P 0.00 0.00 0.00 0.02 +0.01 28 0 392 0
28MAR25 78.11 P 0.00 0.00 0.00 0.05 +0.02 26 0 657 0
28MAR25 80.55 P 0.29 0.29 0.29 0.14 +0.05 26 1 523 0
28MAR25 82.99 P 0.00 0.00 0.00 0.35 +0.08 25 0 174 0
28MAR25 85.44 P 1.00 1.00 0.86 0.79 +0.10 25 16 215 -11
28MAR25 87.88 P 1.53 1.98 1.53 1.57 +0.19 24 76 137 +49
28MAR25 90.32 P 0.00 0.00 0.00 2.75 +0.25 24 0 29 0
28MAR25 92.76 P 0.00 0.00 0.00 4.45 +0.39 25 0 11 0
28MAR25 95.20 P 0.00 0.00 0.00 6.60 +0.42 28 0 430 0
28MAR25 97.64 P 0.00 0.00 0.00 8.67 +0.18 26 0 56 0
TOTAL PUT 93 18,772 +38
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$ 6.26
28MAR25 4.40 C 0.00 0.00 0.00 1.87 +0.07 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.77 +0.07 0 0 3 0
28MAR25 4.60 C 0.00 0.00 0.00 1.67 +0.07 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.78 +0.08 29 0 5 0
28MAR25 5.75 C 0.00 0.00 0.00 0.53 +0.07 20 0 219 0
28MAR25 6.00 C 0.00 0.00 0.00 0.31 +0.07 20 0 968 0
28MAR25 6.25 C 0.13 0.13 0.12 0.12 +0.03 17 214 2,027 -163
28MAR25 6.50 C 0.03 0.03 0.03 0.03 0.00 16 20 1,382 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 735 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 192 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.79 +0.07 37 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.69 +0.07 34 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.59 +0.07 31 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.49 +0.07 27 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.39 +0.07 23 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.56 +0.06 17 0 30 0
29APR25 6.00 C 0.00 0.00 0.00 0.35 +0.05 16 0 65 0
29APR25 6.25 C 0.00 0.00 0.00 0.17 +0.03 15 0 562 0
29APR25 6.50 C 0.07 0.07 0.07 0.07 +0.02 15 50 591 +50
29APR25 6.75 C 0.03 0.03 0.03 0.03 +0.01 16 10 137 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 16 0 364 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.70 +0.07 0 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.60 +0.07 0 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.41 +0.07 25 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.31 +0.07 22 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.07 +0.07 22 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.83 +0.06 19 0 30 0
29MAY25 5.75 C 0.00 0.00 0.00 0.59 +0.05 16 0 800 0
29MAY25 6.00 C 0.00 0.00 0.00 0.39 +0.06 16 0 800 0
29MAY25 6.25 C 0.00 0.00 0.00 0.21 +0.02 14 0 140 0
29MAY25 6.50 C 0.00 0.00 0.00 0.11 +0.01 15 0 168 0
29MAY25 6.75 C 0.05 0.05 0.05 0.05 +0.01 15 70 110 +70
29MAY25 7.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.81 +0.07 32 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.71 +0.07 29 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.61 +0.07 26 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.51 +0.07 23 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.41 +0.07 19 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.08 +0.07 24 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.83 +0.06 18 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.60 +0.06 17 0 5 0
27JUN25 6.00 C 0.00 0.00 0.00 0.40 +0.05 16 0 240 0
27JUN25 6.25 C 0.00 0.00 0.00 0.24 +0.05 16 0 24 0
27JUN25 6.50 C 0.12 0.12 0.12 0.12 +0.02 15 1 75 +1
27JUN25 6.75 C 0.00 0.00 0.00 0.06 +0.01 16 0 45 0
27JUN25 7.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 61 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 16 0 62 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 22 0
27JUN25 7.75 C 0.01 0.01 0.01 0.01 0.00 21 30 153 +30
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 303 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP25 4.50 C 0.00 0.00 0.00 1.81 +0.07 28 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.71 +0.07 26 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.61 +0.07 23 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.51 +0.07 21 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.41 +0.07 18 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.08 +0.07 21 0 1 0
29SEP25 5.50 C 0.00 0.00 0.00 0.83 +0.05 16 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.62 +0.04 17 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.44 +0.03 17 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.29 +0.02 16 0 364 0
29SEP25 6.50 C 0.00 0.00 0.00 0.20 +0.02 17 0 100 0
29SEP25 6.75 C 0.00 0.00 0.00 0.13 +0.01 17 0 75 0
29SEP25 7.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 75 0
29SEP25 7.25 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 -0.01 16 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 22 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.81 +0.07 24 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.71 +0.07 22 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.61 +0.07 20 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.51 +0.07 18 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.41 +0.07 14 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.08 +0.07 17 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.85 +0.05 16 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.66 +0.04 16 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.50 +0.04 17 0 908 0
30DEC25 6.25 C 0.00 0.00 0.00 0.35 +0.02 16 0 11 0
30DEC25 6.50 C 0.00 0.00 0.00 0.26 +0.01 16 0 33 0
30DEC25 6.75 C 0.00 0.00 0.00 0.19 +0.01 17 0 164 0
30DEC25 7.00 C 0.00 0.00 0.00 0.13 +0.01 17 0 43 0
30DEC25 7.25 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.71 +0.07 20 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.61 +0.07 18 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.51 +0.07 17 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.41 +0.06 15 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.32 +0.06 17 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.09 +0.05 16 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.89 +0.04 16 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.72 +0.04 16 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.57 +0.03 16 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.42 +0.02 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 0.00 0.00 0.00 0.25 +0.01 16 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.18 0.00 16 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.13 0.00 16 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.09 0.00 16 0 0 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 0.04 0.00 16 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
TOTAL CALL 395 12,358 -12
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 200 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 185 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,550 0
28MAR25 5.75 P 0.01 0.01 0.01 0.01 0.00 23 503 2,427 -503
28MAR25 6.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 1,843 0
28MAR25 6.25 P 0.10 0.12 0.10 0.10 -0.04 17 153 1,216 +153
28MAR25 6.50 P 0.27 0.27 0.27 0.27 -0.06 19 3 143 0
28MAR25 6.75 P 0.00 0.00 0.00 0.49 -0.08 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.74 -0.07 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.99 -0.07 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.49 -0.07 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 42 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 37 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 32 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 15 0 1,083 0
29APR25 6.00 P 0.06 0.06 0.06 0.05 -0.02 16 72 368 +16
29APR25 6.25 P 0.15 0.15 0.15 0.13 -0.04 15 420 456 +411
29APR25 6.50 P 0.00 0.00 0.00 0.29 -0.06 16 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.51 -0.07 19 0 1 0
29APR25 7.00 P 0.00 0.00 0.00 0.74 -0.07 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.99 -0.07 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 32 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 -0.01 17 0 24 0
29MAY25 5.75 P 0.00 0.00 0.00 0.03 -0.01 16 0 839 0
29MAY25 6.00 P 0.00 0.00 0.00 0.07 -0.02 15 0 861 0
29MAY25 6.25 P 0.00 0.00 0.00 0.16 -0.05 15 0 66 0
29MAY25 6.50 P 0.00 0.00 0.00 0.31 -0.06 15 0 56 0
29MAY25 6.75 P 0.00 0.00 0.00 0.51 -0.07 16 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.74 -0.07 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.99 -0.07 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.24 -0.07 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 0.00 0.00 0.00 0.01 -0.01 16 0 363 0
27JUN25 5.50 P 0.00 0.00 0.00 0.03 -0.02 15 0 1,070 0
27JUN25 5.75 P 0.09 0.09 0.09 0.08 -0.02 16 5 107 +5
27JUN25 6.00 P 0.00 0.00 0.00 0.17 -0.03 16 0 80 0
27JUN25 6.25 P 0.00 0.00 0.00 0.29 -0.05 15 0 14 0
27JUN25 6.50 P 0.00 0.00 0.00 0.47 -0.05 15 0 23 0
27JUN25 6.75 P 0.00 0.00 0.00 0.67 -0.08 14 0 63 0
27JUN25 7.00 P 0.00 0.00 0.00 0.91 -0.07 16 0 20 0
27JUN25 7.25 P 0.00 0.00 0.00 1.15 -0.07 16 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.64 -0.07 17 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.89 -0.07 22 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.63 -0.07 25 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 -0.01 16 0 8 0
29SEP25 5.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 119 0
29SEP25 5.25 P 0.00 0.00 0.00 0.04 -0.01 17 0 54 0
29SEP25 5.50 P 0.00 0.00 0.00 0.08 -0.02 17 0 139 0
29SEP25 5.75 P 0.00 0.00 0.00 0.15 -0.03 17 0 70 0
29SEP25 6.00 P 0.00 0.00 0.00 0.25 -0.04 17 0 288 0
29SEP25 6.25 P 0.00 0.00 0.00 0.39 -0.05 18 0 84 0
29SEP25 6.50 P 0.00 0.00 0.00 0.54 -0.06 17 0 91 0
29SEP25 6.75 P 0.00 0.00 0.00 0.73 -0.06 17 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.94 -0.07 17 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.17 -0.06 18 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.40 -0.07 17 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.64 -0.07 15 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.89 -0.07 19 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.63 -0.07 22 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 0.00 0.00 0.00 0.01 -0.01 15 0 13 0
30DEC25 4.90 P 0.00 0.00 0.00 0.02 -0.01 16 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 138 0
30DEC25 5.25 P 0.00 0.00 0.00 0.06 -0.02 17 0 46 0
30DEC25 5.50 P 0.00 0.00 0.00 0.11 -0.02 17 0 98 0
30DEC25 5.75 P 0.00 0.00 0.00 0.18 -0.03 16 0 27 0
30DEC25 6.00 P 0.00 0.00 0.00 0.28 -0.04 17 0 50 0
30DEC25 6.25 P 0.00 0.00 0.00 0.42 -0.05 17 0 9 0
30DEC25 6.50 P 0.00 0.00 0.00 0.56 -0.06 16 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.75 -0.06 17 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.95 -0.07 16 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.17 -0.07 16 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.40 -0.07 16 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.64 -0.07 15 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.89 -0.07 18 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.38 -0.07 18 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 -0.01 15 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.13 -0.03 16 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.21 -0.03 16 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.31 -0.04 16 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.45 -0.05 17 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.59 -0.05 16 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.77 -0.06 17 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.96 -0.07 16 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.18 -0.07 16 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.41 -0.07 16 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.65 -0.06 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.89 -0.07 16 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
TOTAL PUT 1,156 14,963 +82
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$ 22.15
28MAR25 16.00 C 0.00 0.00 0.00 6.19 +0.50 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 5.69 +0.50 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.19 +0.49 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 4.69 +0.49 0 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 4.20 +0.50 34 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 3.70 +0.48 29 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 3.21 +0.47 30 0 30 0
28MAR25 19.50 C 0.00 0.00 0.00 2.65 +0.38 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 2.19 +0.36 0 0 81 0
28MAR25 21.00 C 1.40 1.40 1.37 1.38 +0.30 27 20 172 +20
28MAR25 22.00 C 0.65 0.78 0.65 0.75 +0.18 29 75 303 +60
28MAR25 23.00 C 0.38 0.40 0.34 0.34 +0.07 29 291 315 +82
28MAR25 24.00 C 0.18 0.18 0.18 0.14 +0.03 30 1 157 +1
28MAR25 25.00 C 0.08 0.08 0.08 0.05 +0.01 30 5 218 0
28MAR25 26.00 C 0.04 0.04 0.04 0.02 0.00 32 49 128 -49
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 13 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 55 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 64 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 6.25 +0.50 32 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 5.75 +0.49 25 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.26 +0.50 29 0 4 0
29APR25 17.50 C 0.00 0.00 0.00 4.77 +0.49 29 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.28 +0.48 28 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 3.81 +0.48 29 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 3.35 +0.47 29 0 4 0
29APR25 19.50 C 0.00 0.00 0.00 2.81 +0.36 21 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 2.41 +0.36 25 0 38 0
29APR25 21.00 C 1.30 1.30 1.30 1.68 +0.32 27 70 228 0
29APR25 22.00 C 0.00 0.00 0.00 1.11 +0.26 28 0 149 0
29APR25 23.00 C 0.63 0.68 0.60 0.68 +0.18 28 45 121 -3
29APR25 24.00 C 0.33 0.38 0.33 0.38 +0.11 28 17 48 +8
29APR25 25.00 C 0.00 0.00 0.00 0.22 +0.09 29 0 24 0
29APR25 26.00 C 0.00 0.00 0.00 0.11 +0.05 29 0 49 0
29APR25 27.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 32 0
29APR25 28.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 15 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 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
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 6.30 +0.49 24 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 5.81 +0.49 26 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.33 +0.49 28 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 4.84 +0.47 26 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.37 +0.46 27 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 3.91 +0.45 27 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 3.47 +0.45 27 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 2.95 +0.35 22 0 1 0
29MAY25 20.00 C 2.53 2.62 2.53 2.62 +0.40 26 8 9 +8
29MAY25 21.00 C 0.00 0.00 0.00 1.87 +0.29 25 0 127 0
29MAY25 22.00 C 0.00 0.00 0.00 1.30 +0.20 26 0 264 0
29MAY25 23.00 C 0.76 0.76 0.76 0.87 +0.14 26 10 74 +10
29MAY25 24.00 C 0.00 0.00 0.00 0.56 +0.11 27 0 15 0
29MAY25 25.00 C 0.40 0.40 0.39 0.35 +0.08 27 16 34 +16
29MAY25 26.00 C 0.21 0.22 0.21 0.20 +0.05 27 5 26 +5
29MAY25 27.00 C 0.00 0.00 0.00 0.12 +0.04 27 0 15 0
29MAY25 28.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 3 0
29MAY25 29.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
27JUN25 16.00 C 0.00 0.00 0.00 6.31 +0.49 23 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 5.82 +0.49 26 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 5.34 +0.49 28 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 4.85 +0.47 27 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 4.38 +0.47 27 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 3.92 +0.45 27 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 3.48 +0.41 28 0 0 0
27JUN25 19.50 C 3.02 3.02 3.02 3.02 +0.36 26 1 1 +1
27JUN25 20.00 C 0.00 0.00 0.00 2.62 +0.39 26 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 1.89 +0.29 26 0 0 0
27JUN25 22.00 C 1.40 1.40 1.40 1.32 +0.20 26 2 71 +2
27JUN25 23.00 C 0.76 0.76 0.76 0.89 +0.14 27 11 57 +11
27JUN25 24.00 C 0.64 0.64 0.64 0.60 +0.13 28 15 35 +15
27JUN25 25.00 C 0.00 0.00 0.00 0.38 +0.09 28 0 24 0
27JUN25 26.00 C 0.00 0.00 0.00 0.22 +0.05 28 0 22 0
27JUN25 27.00 C 0.16 0.16 0.16 0.13 +0.03 28 15 101 +15
27JUN25 28.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 50 0
27JUN25 29.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 47 0
27JUN25 30.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 10 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 54 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.32 +0.50 28 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 5.83 +0.49 27 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 5.35 +0.48 27 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 4.88 +0.48 27 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 4.43 +0.47 28 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 3.98 +0.45 27 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 3.56 +0.43 27 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 3.17 +0.42 27 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 2.80 +0.39 28 0 2 0
29SEP25 21.00 C 0.00 0.00 0.00 2.15 +0.33 27 0 3 0
29SEP25 22.00 C 0.00 0.00 0.00 1.58 +0.28 27 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.21 +0.23 28 0 3 0
29SEP25 24.00 C 0.00 0.00 0.00 0.89 +0.18 28 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 0.65 +0.15 28 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.47 +0.11 28 0 2 0
29SEP25 27.00 C 0.00 0.00 0.00 0.33 +0.08 27 0 4 0
29SEP25 28.00 C 0.00 0.00 0.00 0.24 +0.06 28 0 15 0
29SEP25 29.00 C 0.00 0.00 0.00 0.17 +0.05 28 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.12 +0.04 28 0 10 0
29SEP25 31.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 12 0
29SEP25 32.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 2 0
29SEP25 33.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 12 0
29SEP25 34.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.32 +0.50 26 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.83 +0.49 25 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.35 +0.48 25 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 4.88 +0.46 25 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.44 +0.46 25 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.01 +0.44 25 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.60 +0.41 25 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.23 +0.39 25 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.88 +0.37 25 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.27 +0.31 25 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 1.72 +0.24 24 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 1.38 +0.21 25 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.06 +0.16 25 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.82 +0.14 25 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.63 +0.12 25 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.47 +0.09 25 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 0.36 +0.08 25 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.26 +0.05 25 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.19 +0.04 25 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.32 +0.49 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.84 +0.48 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.37 +0.47 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.92 +0.46 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.49 +0.44 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.09 +0.42 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.71 +0.40 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.37 +0.39 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.04 +0.35 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.48 +0.30 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.95 +0.25 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.63 +0.23 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.31 +0.20 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.05 +0.18 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.83 +0.15 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.64 +0.11 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.51 +0.10 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.39 +0.08 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.30 +0.06 24 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.23 - 24 0 0 -
TOTAL CALL 656 3,662 +202
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 45 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 55 0
28MAR25 19.50 P 0.00 0.00 0.00 0.03 -0.04 30 0 164 0
28MAR25 20.00 P 0.00 0.00 0.00 0.06 -0.08 30 0 218 0
28MAR25 21.00 P 0.29 0.29 0.23 0.22 -0.18 30 4 196 -4
28MAR25 22.00 P 0.62 0.62 0.59 0.59 -0.28 30 11 234 +6
28MAR25 23.00 P 1.20 1.20 1.20 1.19 -0.39 31 5 226 +5
28MAR25 24.00 P 2.01 2.01 2.01 2.00 -0.43 34 12 49 +12
28MAR25 25.00 P 0.00 0.00 0.00 2.95 -0.41 40 0 15 0
28MAR25 26.00 P 0.00 0.00 0.00 3.85 -0.50 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.85 -0.50 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.85 -0.50 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.85 -0.50 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.85 -0.50 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.85 -0.50 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.85 -0.50 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.85 -0.50 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.85 -0.50 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.85 -0.50 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.85 -0.50 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 31 0
29APR25 18.50 P 0.06 0.06 0.06 0.05 -0.02 29 16 16 +16
29APR25 19.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 131 0
29APR25 19.50 P 0.00 0.00 0.00 0.13 -0.05 28 0 105 0
29APR25 20.00 P 0.00 0.00 0.00 0.21 -0.07 28 0 60 0
29APR25 21.00 P 0.49 0.56 0.48 0.45 -0.13 28 5 79 +4
29APR25 22.00 P 1.06 1.06 1.06 0.86 -0.22 28 15 82 +15
29APR25 23.00 P 1.48 1.48 1.48 1.46 -0.30 30 12 54 -12
29APR25 24.00 P 0.00 0.00 0.00 2.20 -0.34 31 0 15 0
29APR25 25.00 P 0.00 0.00 0.00 3.05 -0.34 33 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.88 -0.47 29 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 4.85 -0.50 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.85 -0.50 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.85 -0.50 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.85 -0.50 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.85 -0.50 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.85 -0.50 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 10.85 -0.50 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 17 0
29MAY25 17.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 45 0
29MAY25 18.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 25 0
29MAY25 19.00 P 0.20 0.20 0.15 0.14 -0.06 27 4 10 0
29MAY25 19.50 P 0.24 0.24 0.24 0.21 -0.09 27 1 68 +1
29MAY25 20.00 P 0.31 0.31 0.31 0.30 -0.11 27 15 25 +13
29MAY25 21.00 P 0.00 0.00 0.00 0.61 -0.14 27 0 271 0
29MAY25 22.00 P 1.13 1.13 1.13 1.03 -0.22 27 10 396 +10
29MAY25 23.00 P 1.70 1.70 1.70 1.60 -0.31 28 1 31 0
29MAY25 24.00 P 0.00 0.00 0.00 2.30 -0.37 29 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 3.12 -0.34 30 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.91 -0.47 27 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.86 -0.49 27 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.85 -0.50 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.85 -0.50 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.85 -0.50 0 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.85 -0.50 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 0.07 -0.04 27 0 6 0
27JUN25 17.00 P 0.00 0.00 0.00 0.11 -0.05 27 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.16 -0.07 27 0 40 0
27JUN25 18.00 P 0.22 0.22 0.22 0.24 -0.08 27 15 33 +11
27JUN25 18.50 P 0.00 0.00 0.00 0.33 -0.11 27 0 21 0
27JUN25 19.00 P 0.00 0.00 0.00 0.45 -0.14 27 0 64 0
27JUN25 19.50 P 0.59 0.59 0.59 0.60 -0.17 27 15 57 0
27JUN25 20.00 P 0.00 0.00 0.00 0.78 -0.19 27 0 110 0
27JUN25 21.00 P 1.38 1.38 1.23 1.27 -0.21 28 66 121 +66
27JUN25 22.00 P 0.00 0.00 0.00 1.88 -0.26 29 0 38 0
27JUN25 23.00 P 2.55 2.55 2.55 2.59 -0.29 29 8 61 +8
27JUN25 24.00 P 0.00 0.00 0.00 3.38 -0.28 30 0 2 0
27JUN25 25.00 P 0.00 0.00 0.00 4.21 -0.36 30 0 1 0
27JUN25 26.00 P 0.00 0.00 0.00 5.02 -0.47 27 0 7 0
27JUN25 27.00 P 0.00 0.00 0.00 5.96 -0.47 28 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.91 -0.48 27 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.88 -0.49 28 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 8.86 -0.49 28 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 9.84 -0.50 27 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 10.83 -0.49 29 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 11.82 -0.49 31 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 12.80 -0.50 0 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 13.79 -0.50 0 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 14.78 -0.50 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.22 -0.04 28 0 134 0
29SEP25 17.00 P 0.00 0.00 0.00 0.29 -0.06 28 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.38 -0.08 28 0 11 0
29SEP25 18.00 P 0.00 0.00 0.00 0.50 -0.08 28 0 12 0
29SEP25 18.50 P 0.00 0.00 0.00 0.63 -0.10 28 0 31 0
29SEP25 19.00 P 0.00 0.00 0.00 0.78 -0.12 28 0 9 0
29SEP25 19.50 P 0.00 0.00 0.00 0.96 -0.14 28 0 17 0
29SEP25 20.00 P 0.00 0.00 0.00 1.16 -0.17 28 0 18 0
29SEP25 21.00 P 0.00 0.00 0.00 1.63 -0.22 28 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 2.26 -0.27 29 0 8 0
29SEP25 23.00 P 0.00 0.00 0.00 2.85 -0.30 28 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 3.57 -0.34 28 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 4.36 -0.38 28 0 2 0
29SEP25 26.00 P 0.00 0.00 0.00 5.20 -0.41 28 0 3 0
29SEP25 27.00 P 0.00 0.00 0.00 6.08 -0.44 27 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 7.00 -0.45 28 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.94 -0.47 28 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.90 -0.47 28 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.86 -0.49 27 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.84 -0.49 28 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.82 -0.49 27 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.81 -0.49 29 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.79 -0.50 25 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 14.78 -0.50 27 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.26 -0.07 25 0 32 0
30DEC25 17.00 P 0.00 0.00 0.00 0.35 -0.07 25 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.45 -0.09 25 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.57 -0.10 25 0 44 0
30DEC25 18.50 P 0.00 0.00 0.00 0.71 -0.11 25 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 0.86 -0.15 25 0 12 0
30DEC25 19.50 P 0.00 0.00 0.00 1.05 -0.15 25 0 60 0
30DEC25 20.00 P 1.38 1.38 1.38 1.24 -0.19 25 10 30 -10
30DEC25 21.00 P 2.02 2.02 2.02 1.71 -0.23 25 24 53 +24
30DEC25 22.00 P 0.00 0.00 0.00 2.34 -0.28 26 0 4 0
30DEC25 23.00 P 0.00 0.00 0.00 2.91 -0.31 25 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.61 -0.36 25 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.39 -0.39 25 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 5.22 -0.42 25 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.10 -0.44 25 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.01 -0.45 25 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.94 -0.47 25 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.90 -0.48 25 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.87 -0.48 25 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.84 -0.49 25 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.82 -0.50 25 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.81 -0.49 26 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.79 -0.50 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.33 -0.06 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.42 -0.08 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.53 -0.08 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.66 -0.10 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.80 -0.12 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.97 -0.13 24 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.15 -0.15 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.35 -0.18 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.82 -0.22 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.44 -0.26 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.99 -0.30 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.69 -0.34 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.45 -0.37 24 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.27 -0.40 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.13 -0.43 24 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.03 -0.45 24 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.96 -0.46 24 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.91 -0.47 24 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.87 - 24 0 0 -
TOTAL PUT 249 3,836 +165
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$ 4.41
28MAR25 3.00 C 0.00 0.00 0.00 1.42 +0.03 67 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.32 +0.03 61 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.22 +0.03 55 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.12 +0.03 50 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.02 +0.03 44 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.92 +0.03 39 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 0.82 +0.03 34 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.72 +0.03 28 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.63 +0.03 38 0 31 0
28MAR25 3.90 C 0.00 0.00 0.00 0.53 +0.02 33 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.45 +0.03 37 0 120 0
28MAR25 4.10 C 0.00 0.00 0.00 0.36 +0.02 34 0 905 0
28MAR25 4.20 C 0.00 0.00 0.00 0.29 +0.03 36 0 484 0
28MAR25 4.30 C 0.23 0.23 0.22 0.22 +0.02 34 7 1,747 -7
28MAR25 4.40 C 0.18 0.19 0.18 0.18 +0.03 38 276 856 +180
28MAR25 4.50 C 0.14 0.14 0.13 0.13 +0.02 37 45 2,090 +30
28MAR25 4.60 C 0.12 0.12 0.12 0.09 +0.01 36 501 1,593 +455
28MAR25 4.70 C 0.09 0.09 0.08 0.07 +0.01 38 318 742 +110
28MAR25 4.80 C 0.06 0.06 0.06 0.05 +0.01 38 51 508 -7
28MAR25 4.90 C 0.05 0.05 0.05 0.03 0.00 37 61 223 -14
28MAR25 5.00 C 0.04 0.04 0.04 0.02 0.00 37 31 636 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 451 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 51 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 74 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 21 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 47 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.43 +0.03 42 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.33 +0.03 37 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.23 +0.03 32 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 1.13 +0.03 25 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.04 +0.03 39 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.94 +0.03 35 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.85 +0.03 36 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.76 +0.03 36 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.67 +0.02 35 0 1 0
29APR25 3.90 C 0.00 0.00 0.00 0.57 +0.01 31 0 210 0
29APR25 4.00 C 0.00 0.00 0.00 0.50 +0.02 33 0 240 0
29APR25 4.10 C 0.00 0.00 0.00 0.43 +0.02 34 0 320 0
29APR25 4.20 C 0.00 0.00 0.00 0.37 +0.02 35 0 1,107 0
29APR25 4.30 C 0.00 0.00 0.00 0.31 +0.02 35 0 209 0
29APR25 4.40 C 0.00 0.00 0.00 0.26 0.00 35 0 427 0
29APR25 4.50 C 0.00 0.00 0.00 0.22 +0.01 36 0 459 0
29APR25 4.60 C 0.00 0.00 0.00 0.18 0.00 36 0 1,007 0
29APR25 4.70 C 0.00 0.00 0.00 0.15 +0.01 37 0 1,453 0
29APR25 4.80 C 0.00 0.00 0.00 0.12 0.00 36 0 1,714 0
29APR25 4.90 C 0.12 0.12 0.12 0.10 +0.01 37 12 1,424 -12
29APR25 5.00 C 0.10 0.10 0.10 0.08 +0.01 37 1,030 2,122 +1,022
29APR25 5.25 C 0.00 0.00 0.00 0.04 0.00 36 0 90 0
29APR25 5.50 C 0.00 0.00 0.00 0.02 0.00 36 0 61 0
29APR25 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29MAY25 3.10 C 0.00 0.00 0.00 1.34 +0.03 30 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.25 +0.03 38 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.15 +0.03 34 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.06 +0.03 36 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.97 +0.03 36 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.88 +0.02 35 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.80 +0.03 36 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.71 +0.02 35 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.64 +0.02 36 0 280 0
29MAY25 4.00 C 0.00 0.00 0.00 0.57 +0.03 36 0 440 0
29MAY25 4.10 C 0.00 0.00 0.00 0.50 +0.02 36 0 452 0
29MAY25 4.20 C 0.00 0.00 0.00 0.43 +0.02 35 0 260 0
29MAY25 4.30 C 0.00 0.00 0.00 0.37 +0.01 34 0 71 0
29MAY25 4.40 C 0.00 0.00 0.00 0.33 0.00 36 0 2,550 0
29MAY25 4.50 C 0.00 0.00 0.00 0.28 +0.01 35 0 32 0
29MAY25 4.60 C 0.00 0.00 0.00 0.25 +0.02 36 0 145 0
29MAY25 4.70 C 0.00 0.00 0.00 0.21 +0.01 36 0 90 0
29MAY25 4.80 C 0.20 0.20 0.19 0.18 +0.01 36 380 470 +380
29MAY25 4.90 C 0.00 0.00 0.00 0.15 0.00 36 0 325 0
29MAY25 5.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 231 0
29MAY25 5.25 C 0.00 0.00 0.00 0.08 0.00 36 0 65 0
29MAY25 5.50 C 0.07 0.07 0.07 0.05 0.00 36 30 30 +30
29MAY25 5.75 C 0.00 0.00 0.00 0.03 0.00 36 0 500 0
27JUN25 3.00 C 0.00 0.00 0.00 1.45 +0.02 31 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.36 +0.03 36 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.27 +0.03 38 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.17 +0.02 34 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.08 +0.02 34 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.00 +0.03 36 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.91 +0.02 35 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.83 +0.02 35 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.76 +0.03 36 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.68 +0.02 35 0 1 0
27JUN25 4.00 C 0.00 0.00 0.00 0.62 +0.03 36 0 30 0
27JUN25 4.10 C 0.00 0.00 0.00 0.54 +0.02 34 0 3 0
27JUN25 4.20 C 0.00 0.00 0.00 0.48 +0.02 34 0 49 0
27JUN25 4.30 C 0.00 0.00 0.00 0.42 +0.01 34 0 62 0
27JUN25 4.40 C 0.00 0.00 0.00 0.37 +0.01 34 0 30 0
27JUN25 4.50 C 0.00 0.00 0.00 0.33 +0.01 35 0 151 0
27JUN25 4.60 C 0.00 0.00 0.00 0.29 +0.01 35 0 166 0
27JUN25 4.70 C 0.00 0.00 0.00 0.26 +0.02 36 0 879 0
27JUN25 4.80 C 0.00 0.00 0.00 0.23 +0.01 36 0 412 0
27JUN25 4.90 C 0.00 0.00 0.00 0.20 +0.01 36 0 654 0
27JUN25 5.00 C 0.00 0.00 0.00 0.17 0.00 36 0 41 0
27JUN25 5.25 C 0.00 0.00 0.00 0.12 +0.01 36 0 146 0
27JUN25 5.50 C 0.00 0.00 0.00 0.08 0.00 36 0 45 0
27JUN25 5.75 C 0.00 0.00 0.00 0.06 +0.01 37 0 80 0
27JUN25 6.00 C 0.00 0.00 0.00 0.04 0.00 37 0 33 0
27JUN25 6.25 C 0.00 0.00 0.00 0.03 +0.01 38 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 39 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 44 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 1.46 +0.03 38 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.36 +0.03 34 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.27 +0.03 36 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.17 +0.02 33 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.08 +0.02 33 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.00 +0.03 35 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.91 +0.02 33 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.83 +0.02 34 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.76 +0.02 35 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.69 +0.02 35 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.62 +0.02 34 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.56 +0.02 35 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.50 +0.02 34 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.44 +0.01 34 0 85 0
29SEP25 4.40 C 0.00 0.00 0.00 0.40 0.00 34 0 14 0
29SEP25 4.50 C 0.00 0.00 0.00 0.36 +0.01 35 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.32 +0.01 35 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.29 +0.01 35 0 33 0
29SEP25 4.80 C 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.22 0.00 34 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.19 0.00 34 0 1 0
29SEP25 5.25 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.10 0.00 34 0 5 0
29SEP25 5.75 C 0.00 0.00 0.00 0.08 +0.01 35 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 0.04 0.00 35 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 33 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 1.46 +0.03 35 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.37 +0.03 36 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.27 +0.02 33 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.19 +0.03 35 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.10 +0.03 34 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.02 +0.03 35 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.94 +0.03 34 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.86 +0.02 34 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.79 +0.02 34 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.73 +0.02 34 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.67 +0.02 34 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 0.61 +0.02 34 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.56 +0.02 34 0 17 0
30DEC25 4.30 C 0.00 0.00 0.00 0.51 +0.02 34 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.46 +0.01 34 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.42 +0.01 34 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.38 +0.01 34 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.35 +0.01 34 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.32 +0.01 34 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.26 0.00 34 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.16 0.00 34 0 6 0
30DEC25 5.75 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.12 +0.02 34 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.04 +0.02 34 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.97 +0.02 34 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.90 +0.02 34 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.84 +0.02 34 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.78 +0.02 34 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.72 +0.01 34 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.67 +0.02 34 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.62 +0.01 34 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.58 +0.02 34 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.53 +0.01 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.50 +0.01 34 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.46 +0.01 34 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.43 +0.01 34 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 +0.01 34 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.37 +0.01 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.34 +0.01 34 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.28 0.00 34 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.23 0.00 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.19 0.00 34 0 0 0
TOTAL CALL 2,742 30,422 +2,167
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 120 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 165 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 51 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 206 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 350 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 246 0
28MAR25 3.80 P 0.01 0.01 0.01 0.01 0.00 38 300 674 -63
28MAR25 3.90 P 0.00 0.00 0.00 0.01 -0.01 33 0 437 0
28MAR25 4.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 627 0
28MAR25 4.10 P 0.03 0.04 0.03 0.04 -0.01 34 10 1,034 0
28MAR25 4.20 P 0.00 0.00 0.00 0.07 -0.01 36 0 2,302 0
28MAR25 4.30 P 0.10 0.10 0.10 0.11 -0.01 37 100 1,234 -100
28MAR25 4.40 P 0.00 0.00 0.00 0.15 -0.01 36 0 98 0
28MAR25 4.50 P 0.21 0.21 0.21 0.21 -0.01 37 32 206 +1
28MAR25 4.60 P 0.00 0.00 0.00 0.28 0.00 38 0 19 0
28MAR25 4.70 P 0.00 0.00 0.00 0.35 -0.02 38 0 59 0
28MAR25 4.80 P 0.00 0.00 0.00 0.44 -0.02 41 0 49 0
28MAR25 4.90 P 0.00 0.00 0.00 0.49 -0.06 0 0 1 0
28MAR25 5.00 P 0.00 0.00 0.00 0.62 -0.02 45 0 3,000 0
28MAR25 5.25 P 0.00 0.00 0.00 0.84 -0.03 0 0 2,500 0
28MAR25 5.50 P 0.00 0.00 0.00 1.09 -0.03 0 0 500 0
28MAR25 5.75 P 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.59 -0.03 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 0.01 0.01 0.01 0.01 0.00 35 1 291 0
29APR25 3.60 P 0.00 0.00 0.00 0.02 0.00 37 0 98 0
29APR25 3.70 P 0.00 0.00 0.00 0.03 0.00 37 0 168 0
29APR25 3.80 P 0.00 0.00 0.00 0.04 0.00 36 0 199 0
29APR25 3.90 P 0.00 0.00 0.00 0.06 0.00 36 0 569 0
29APR25 4.00 P 0.06 0.06 0.06 0.08 0.00 36 13 355 +13
29APR25 4.10 P 0.00 0.00 0.00 0.10 -0.01 34 0 240 0
29APR25 4.20 P 0.00 0.00 0.00 0.14 -0.01 35 0 221 0
29APR25 4.30 P 0.17 0.17 0.17 0.18 -0.01 35 5 5 +5
29APR25 4.40 P 0.00 0.00 0.00 0.23 -0.01 36 0 116 0
29APR25 4.50 P 0.00 0.00 0.00 0.29 -0.01 37 0 116 0
29APR25 4.60 P 0.00 0.00 0.00 0.35 0.00 36 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.42 -0.03 37 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.49 -0.03 37 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.57 -0.03 38 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.66 -0.03 40 0 18 0
29APR25 5.25 P 0.00 0.00 0.00 0.85 -0.04 33 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.13 +0.01 49 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.34 -0.03 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 0.00 35 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.03 0.00 37 0 71 0
29MAY25 3.60 P 0.00 0.00 0.00 0.04 0.00 36 0 65 0
29MAY25 3.70 P 0.00 0.00 0.00 0.05 0.00 35 0 94 0
29MAY25 3.80 P 0.06 0.06 0.06 0.07 0.00 35 30 242 +30
29MAY25 3.90 P 0.00 0.00 0.00 0.09 -0.01 35 0 315 0
29MAY25 4.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 514 0
29MAY25 4.10 P 0.00 0.00 0.00 0.15 -0.01 35 0 535 0
29MAY25 4.20 P 0.00 0.00 0.00 0.19 -0.01 35 0 290 0
29MAY25 4.30 P 0.00 0.00 0.00 0.23 -0.02 35 0 61 0
29MAY25 4.40 P 0.00 0.00 0.00 0.28 -0.01 35 0 30 0
29MAY25 4.50 P 0.00 0.00 0.00 0.34 -0.03 36 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.41 -0.02 37 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.47 -0.03 37 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.54 -0.03 37 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.62 0.00 38 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.68 -0.02 36 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.88 -0.03 35 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.13 -0.01 41 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.34 -0.03 0 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 0.00 35 0 15 0
27JUN25 3.20 P 0.00 0.00 0.00 0.02 0.00 38 0 21 0
27JUN25 3.30 P 0.00 0.00 0.00 0.03 0.00 38 0 2 0
27JUN25 3.40 P 0.00 0.00 0.00 0.04 0.00 38 0 5 0
27JUN25 3.50 P 0.00 0.00 0.00 0.05 0.00 37 0 10 0
27JUN25 3.60 P 0.00 0.00 0.00 0.06 -0.01 36 0 55 0
27JUN25 3.70 P 0.00 0.00 0.00 0.07 -0.02 34 0 113 0
27JUN25 3.80 P 0.00 0.00 0.00 0.10 -0.01 36 0 174 0
27JUN25 3.90 P 0.00 0.00 0.00 0.13 -0.01 36 0 160 0
27JUN25 4.00 P 0.00 0.00 0.00 0.16 -0.01 36 0 179 0
27JUN25 4.10 P 0.00 0.00 0.00 0.20 0.00 37 0 133 0
27JUN25 4.20 P 0.00 0.00 0.00 0.24 -0.01 37 0 244 0
27JUN25 4.30 P 0.00 0.00 0.00 0.28 -0.02 36 0 151 0
27JUN25 4.40 P 0.00 0.00 0.00 0.33 -0.02 36 0 30 0
27JUN25 4.50 P 0.00 0.00 0.00 0.39 -0.02 37 0 31 0
27JUN25 4.60 P 0.00 0.00 0.00 0.45 -0.02 37 0 31 0
27JUN25 4.70 P 0.00 0.00 0.00 0.52 -0.01 38 0 8 0
27JUN25 4.80 P 0.00 0.00 0.00 0.58 -0.02 37 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.66 -0.02 38 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.71 -0.02 36 0 5 0
27JUN25 5.25 P 0.00 0.00 0.00 0.91 -0.02 36 0 6 0
27JUN25 5.50 P 0.00 0.00 0.00 1.13 -0.02 37 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.35 -0.03 35 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.05 -0.01 32 0 24 0
29SEP25 3.20 P 0.00 0.00 0.00 0.08 0.00 35 0 15 0
29SEP25 3.30 P 0.00 0.00 0.00 0.10 0.00 35 0 5 0
29SEP25 3.40 P 0.00 0.00 0.00 0.12 0.00 34 0 28 0
29SEP25 3.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 10 0
29SEP25 3.60 P 0.00 0.00 0.00 0.17 -0.01 33 0 73 0
29SEP25 3.70 P 0.00 0.00 0.00 0.21 -0.01 34 0 14 0
29SEP25 3.80 P 0.00 0.00 0.00 0.24 -0.02 33 0 44 0
29SEP25 3.90 P 0.25 0.25 0.25 0.29 -0.01 34 4 49 0
29SEP25 4.00 P 0.30 0.31 0.30 0.33 -0.02 33 2 2 +2
29SEP25 4.10 P 0.00 0.00 0.00 0.38 -0.02 33 0 4 0
29SEP25 4.20 P 0.00 0.00 0.00 0.43 -0.02 33 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.49 -0.02 33 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.55 -0.02 33 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.61 -0.02 33 0 131 0
29SEP25 4.60 P 0.00 0.00 0.00 0.70 -0.02 34 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.77 -0.02 34 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.84 -0.02 34 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.92 -0.02 34 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.99 -0.03 34 0 5 0
29SEP25 5.25 P 0.00 0.00 0.00 1.20 -0.03 34 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.41 -0.03 34 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.64 -0.03 34 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.87 -0.03 34 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.10 -0.03 33 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.34 -0.03 33 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.58 -0.03 32 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.83 -0.03 36 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.07 -0.03 34 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.08 0.00 35 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.10 0.00 35 0 33 0
30DEC25 3.20 P 0.00 0.00 0.00 0.12 -0.01 34 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.14 -0.01 34 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.17 -0.01 34 0 66 0
30DEC25 3.50 P 0.00 0.00 0.00 0.20 -0.01 34 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.27 -0.02 34 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.32 -0.01 35 0 4 0
30DEC25 3.90 P 0.00 0.00 0.00 0.36 -0.02 34 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.41 -0.01 34 0 7 0
30DEC25 4.10 P 0.00 0.00 0.00 0.46 -0.02 34 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.51 -0.02 34 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.57 -0.02 34 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.63 -0.02 34 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.69 -0.03 34 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.76 -0.02 34 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.83 -0.02 34 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.90 -0.02 34 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.97 -0.03 34 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.05 -0.02 34 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 1.24 -0.03 34 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.45 -0.03 34 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.67 -0.03 34 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.28 -0.02 34 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.32 -0.02 34 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.37 -0.01 34 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.41 -0.02 34 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.46 -0.02 34 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.51 -0.02 34 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.57 -0.02 34 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.62 -0.02 34 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.68 -0.02 34 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.75 -0.02 34 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.81 -0.02 34 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.88 -0.02 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.95 -0.02 34 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.02 -0.02 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.09 -0.03 34 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.29 -0.02 34 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.49 -0.02 34 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.70 -0.03 34 0 0 0
TOTAL PUT 497 20,847 -112
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$ 107.40
28MAR25 62.50 C 0.00 0.00 0.00 45.06 +1.50 67 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 42.56 +1.49 0 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 40.07 +1.49 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 37.58 +1.50 55 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 35.08 +1.49 0 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 32.59 +1.49 41 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 30.10 +1.50 44 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 27.60 +1.49 0 0 0 0
28MAR25 82.50 C 0.00 0.00 0.00 25.11 +1.49 33 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 22.61 +1.49 0 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 20.12 +1.49 0 0 0 0
28MAR25 90.00 C 0.00 0.00 0.00 17.63 +1.48 24 0 0 0
28MAR25 92.50 C 0.00 0.00 0.00 15.15 +1.47 25 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 12.69 +1.43 24 0 0 0
28MAR25 97.50 C 0.00 0.00 0.00 10.35 +1.42 26 0 5 0
28MAR25 100.00 C 0.00 0.00 0.00 8.17 +1.54 27 0 2 0
28MAR25 102.50 C 0.00 0.00 0.00 5.89 +1.03 23 0 2 0
28MAR25 105.00 C 0.00 0.00 0.00 4.14 +0.88 24 0 21 0
28MAR25 107.50 C 2.92 2.92 2.73 2.73 +0.60 24 13 769 -9
28MAR25 110.00 C 1.78 2.10 1.49 1.73 +0.41 25 141 835 -15
28MAR25 112.50 C 0.95 1.03 0.90 0.99 +0.25 25 81 581 -49
28MAR25 115.00 C 0.00 0.00 0.00 0.53 +0.15 25 0 795 0
28MAR25 117.50 C 0.00 0.00 0.00 0.26 +0.07 24 0 267 0
28MAR25 120.00 C 0.18 0.22 0.18 0.12 +0.03 24 44 558 +4
28MAR25 122.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 195 0
28MAR25 125.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 159 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 25 0 22 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 28 0 27 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 88 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29APR25 70.00 C 0.00 0.00 0.00 37.82 +1.49 0 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 35.34 +1.50 33 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 32.85 +1.49 0 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 30.37 +1.49 28 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 27.88 +1.49 0 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 25.40 +1.49 23 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 22.92 +1.49 22 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 20.45 +1.48 22 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 17.99 +1.45 21 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 15.58 +1.42 22 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 13.23 +1.36 22 0 0 0
29APR25 97.50 C 0.00 0.00 0.00 11.08 +1.55 23 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 8.88 +1.27 22 0 8 0
29APR25 102.50 C 0.00 0.00 0.00 6.94 +0.98 21 0 13 0
29APR25 105.00 C 0.00 0.00 0.00 5.27 +0.64 21 1 266 0
29APR25 107.50 C 0.00 0.00 0.00 3.92 +0.69 21 0 540 0
29APR25 110.00 C 0.00 0.00 0.00 2.84 +0.48 22 0 477 0
29APR25 112.50 C 2.27 2.27 1.92 2.02 +0.42 22 75 271 +60
29APR25 115.00 C 0.00 0.00 0.00 1.35 +0.30 22 0 125 0
29APR25 117.50 C 0.00 0.00 0.00 0.87 +0.21 22 0 76 0
29APR25 120.00 C 0.00 0.00 0.00 0.54 +0.13 22 1 601 +1
29APR25 122.50 C 0.00 0.00 0.00 0.33 +0.09 22 0 48 0
29APR25 125.00 C 0.00 0.00 0.00 0.19 +0.05 22 0 158 0
29APR25 127.50 C 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29APR25 132.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 32.97 +1.49 0 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 30.49 +1.49 0 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 28.01 +1.49 0 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 25.54 +1.49 22 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 23.07 +1.48 22 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 20.61 +1.45 21 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 18.19 +1.42 21 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 15.82 +1.36 21 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 13.54 +1.29 21 0 0 0
29MAY25 97.50 C 0.00 0.00 0.00 11.35 +1.27 21 0 0 0
29MAY25 100.00 C 0.00 0.00 0.00 9.34 +1.17 21 0 0 0
29MAY25 102.50 C 0.00 0.00 0.00 7.52 +0.93 21 0 537 0
29MAY25 105.00 C 0.00 0.00 0.00 5.97 +0.83 21 0 257 0
29MAY25 107.50 C 0.00 0.00 0.00 4.59 +0.63 21 0 135 0
29MAY25 110.00 C 0.00 0.00 0.00 3.49 +0.49 21 0 829 0
29MAY25 112.50 C 0.00 0.00 0.00 2.61 +0.39 21 0 218 0
29MAY25 115.00 C 2.17 2.37 2.17 1.87 +0.29 21 120 820 +120
29MAY25 117.50 C 0.00 0.00 0.00 1.31 +0.20 21 0 66 0
29MAY25 120.00 C 0.00 0.00 0.00 0.90 +0.14 21 0 2 0
29MAY25 122.50 C 0.95 0.95 0.95 0.60 +0.09 21 10 20 +10
29MAY25 125.00 C 0.00 0.00 0.00 0.39 +0.06 21 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 0.25 +0.04 21 0 2 0
29MAY25 130.00 C 0.00 0.00 0.00 0.16 +0.03 21 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 0.10 +0.02 21 0 20 0
27JUN25 65.00 C 0.00 0.00 0.00 42.89 +1.49 0 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 40.41 +1.49 0 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 37.93 +1.49 0 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 35.45 +1.49 0 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 32.97 +1.49 0 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 30.49 +1.49 18 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 28.01 +1.49 19 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 25.54 +1.48 21 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 23.08 +1.46 21 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 20.65 +1.43 21 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 18.26 +1.39 21 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 15.94 +1.32 21 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 13.73 +1.24 21 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 11.66 +1.17 21 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 9.72 +1.14 21 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 7.94 +0.87 20 0 96 0
27JUN25 105.00 C 0.00 0.00 0.00 6.50 +0.80 21 0 138 0
27JUN25 107.50 C 0.00 0.00 0.00 5.19 +0.64 21 0 123 0
27JUN25 110.00 C 4.00 4.60 3.70 4.08 +0.51 21 400 517 -200
27JUN25 112.50 C 0.00 0.00 0.00 3.17 +0.39 21 0 153 0
27JUN25 115.00 C 0.00 0.00 0.00 2.44 +0.33 21 0 113 0
27JUN25 117.50 C 0.00 0.00 0.00 1.82 +0.24 21 0 66 0
27JUN25 120.00 C 0.00 0.00 0.00 1.34 +0.18 21 0 72 0
27JUN25 122.50 C 0.00 0.00 0.00 0.96 +0.12 21 0 69 0
27JUN25 125.00 C 0.00 0.00 0.00 0.69 +0.09 21 0 6 0
27JUN25 127.50 C 0.00 0.00 0.00 0.49 +0.09 21 0 48 0
27JUN25 130.00 C 0.00 0.00 0.00 0.33 +0.05 21 0 88 0
27JUN25 132.50 C 0.00 0.00 0.00 0.23 +0.03 21 0 253 0
29SEP25 65.00 C 0.00 0.00 0.00 42.89 +1.49 24 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 40.41 +1.49 23 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 37.93 +1.49 22 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 35.45 +1.49 20 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 32.98 +1.48 20 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 30.54 +1.46 20 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 28.14 +1.43 20 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 25.79 +1.41 20 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 23.48 +1.37 20 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 21.24 +1.34 20 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 19.07 +1.28 20 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 16.99 +1.23 20 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 15.02 +1.16 20 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 13.16 +1.06 20 0 15 0
29SEP25 100.00 C 0.00 0.00 0.00 11.43 +0.96 20 0 88 0
29SEP25 102.50 C 0.00 0.00 0.00 9.85 +0.87 20 0 126 0
29SEP25 105.00 C 0.00 0.00 0.00 8.43 +1.04 20 0 71 0
29SEP25 107.50 C 0.00 0.00 0.00 6.93 +0.50 19 0 62 0
29SEP25 110.00 C 0.00 0.00 0.00 5.99 +0.60 20 0 130 0
29SEP25 112.50 C 0.00 0.00 0.00 4.99 +0.52 20 0 19 0
29SEP25 115.00 C 0.00 0.00 0.00 4.14 +0.49 20 0 10 0
29SEP25 117.50 C 0.00 0.00 0.00 3.38 +0.38 20 0 48 0
29SEP25 120.00 C 0.00 0.00 0.00 2.74 +0.31 20 0 3 0
29SEP25 122.50 C 0.00 0.00 0.00 2.22 +0.28 20 0 177 0
29SEP25 125.00 C 0.00 0.00 0.00 1.77 +0.21 20 0 109 0
29SEP25 127.50 C 0.00 0.00 0.00 1.40 +0.17 20 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 1.12 +0.15 20 0 4 0
29SEP25 132.50 C 0.00 0.00 0.00 0.87 +0.11 20 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 38.51 +1.48 19 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 36.12 +1.47 20 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 33.75 +1.46 20 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 31.40 +1.44 20 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 29.09 +1.42 20 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 26.81 +1.38 20 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 24.59 +1.34 20 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 22.45 +1.31 20 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 20.38 +1.27 20 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 18.40 +1.20 20 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 16.50 +1.11 20 0 22 0
30DEC25 97.50 C 0.00 0.00 0.00 14.75 +1.09 20 0 100 0
30DEC25 100.00 C 0.00 0.00 0.00 13.09 +1.00 20 0 7 0
30DEC25 102.50 C 0.00 0.00 0.00 11.52 +0.88 20 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 10.13 +1.14 20 0 43 0
30DEC25 107.50 C 0.00 0.00 0.00 8.58 +0.51 19 0 28 0
30DEC25 110.00 C 0.00 0.00 0.00 7.64 +0.66 20 0 40 0
30DEC25 112.50 C 0.00 0.00 0.00 6.62 +0.64 20 0 16 0
30DEC25 115.00 C 0.00 0.00 0.00 5.67 +0.53 20 0 5 0
30DEC25 117.50 C 0.00 0.00 0.00 4.85 +0.50 20 0 63 0
30DEC25 120.00 C 0.00 0.00 0.00 4.12 +0.43 20 0 6 0
30DEC25 122.50 C 0.00 0.00 0.00 3.46 +0.35 20 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 2.93 +0.33 20 0 40 0
30DEC25 127.50 C 0.00 0.00 0.00 2.43 +0.26 20 0 3 0
30DEC25 130.00 C 0.00 0.00 0.00 2.04 +0.24 20 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 1.67 +0.18 20 0 10 0
30MAR26 82.50 C 0.00 0.00 0.00 27.99 - 21 0 0 -
30MAR26 85.00 C 0.00 0.00 0.00 25.88 - 21 0 0 -
30MAR26 87.50 C 0.00 0.00 0.00 23.86 +1.29 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 21.90 +1.22 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 20.02 +1.17 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 18.25 +1.12 21 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 16.54 +1.03 21 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 14.98 +1.02 21 0 15 0
30MAR26 102.50 C 0.00 0.00 0.00 13.49 +0.92 21 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 12.11 +1.23 21 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 10.51 +0.47 20 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 9.65 +0.75 21 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 8.58 +0.67 21 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 7.59 +0.63 21 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 6.71 +0.56 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 5.89 +0.53 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 5.17 +0.45 21 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 4.52 +0.44 21 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 3.93 +0.35 21 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 3.44 +0.35 21 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 2.95 +0.26 21 0 0 0
TOTAL CALL 886 12,947 -78
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 117 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 400 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 800 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 442 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 411 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 402 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 384 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,474 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,130 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 2,325 0
28MAR25 92.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 1,007 0
28MAR25 95.00 P 0.12 0.12 0.12 0.05 -0.07 24 30 1,762 0
28MAR25 97.50 P 0.15 0.15 0.15 0.15 -0.13 24 10 713 0
28MAR25 100.00 P 0.00 0.00 0.00 0.37 -0.25 24 0 320 0
28MAR25 102.50 P 0.87 0.87 0.84 0.77 -0.45 24 200 426 -15
28MAR25 105.00 P 1.42 1.75 1.31 1.48 -0.74 24 24 653 +4
28MAR25 107.50 P 2.23 2.65 2.15 2.60 -0.99 24 76 111 +4
28MAR25 110.00 P 3.42 3.50 3.42 4.09 -1.08 25 40 50 +34
28MAR25 112.50 P 0.00 0.00 0.00 5.90 -1.27 25 0 3 0
28MAR25 115.00 P 0.00 0.00 0.00 7.91 -1.38 24 0 103 0
28MAR25 117.50 P 0.00 0.00 0.00 10.19 -1.45 24 0 4 0
28MAR25 120.00 P 0.00 0.00 0.00 12.61 -1.49 25 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 15.10 -1.50 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 17.60 -1.50 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 20.10 -1.50 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 22.60 -1.50 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 25.10 -1.50 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 27.60 -1.50 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 30.10 -1.50 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 25 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 -0.02 22 0 502 0
29APR25 90.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 219 0
29APR25 92.50 P 0.00 0.00 0.00 0.13 -0.07 22 0 671 0
29APR25 95.00 P 0.00 0.00 0.00 0.26 -0.14 22 0 415 0
29APR25 97.50 P 0.00 0.00 0.00 0.49 -0.22 21 0 312 0
29APR25 100.00 P 0.79 0.79 0.79 0.88 -0.34 21 6 235 +6
29APR25 102.50 P 0.00 0.00 0.00 1.47 -0.46 21 0 193 0
29APR25 105.00 P 2.16 2.37 2.16 2.29 -0.67 21 64 75 +4
29APR25 107.50 P 3.14 3.65 3.14 3.50 -0.80 22 50 125 +10
29APR25 110.00 P 0.00 0.00 0.00 4.88 -1.02 22 0 65 0
29APR25 112.50 P 0.00 0.00 0.00 6.57 -1.23 22 0 18 0
29APR25 115.00 P 0.00 0.00 0.00 8.39 -1.24 22 0 11 0
29APR25 117.50 P 0.00 0.00 0.00 10.48 -1.34 22 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 12.74 -1.41 22 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 15.12 -1.48 22 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 17.60 -1.50 0 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 20.10 -1.50 0 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 22.60 -1.50 0 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 25.10 -1.50 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 500 0
29MAY25 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 600 0
29MAY25 80.00 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
29MAY25 82.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 150 0
29MAY25 85.00 P 0.00 0.00 0.00 0.04 -0.04 21 0 70 0
29MAY25 87.50 P 0.00 0.00 0.00 0.10 -0.07 21 0 101 0
29MAY25 90.00 P 0.00 0.00 0.00 0.20 -0.11 21 0 77 0
29MAY25 92.50 P 0.00 0.00 0.00 0.38 -0.18 21 0 212 0
29MAY25 95.00 P 0.00 0.00 0.00 0.66 -0.25 21 0 458 0
29MAY25 97.50 P 1.06 1.06 1.06 1.06 -0.35 21 15 321 0
29MAY25 100.00 P 1.64 1.64 1.64 1.64 -0.45 21 15 1,228 0
29MAY25 102.50 P 2.16 2.16 2.16 2.39 -0.60 21 4 694 +4
29MAY25 105.00 P 3.45 3.45 3.45 3.39 -0.74 21 15 155 0
29MAY25 107.50 P 0.00 0.00 0.00 4.63 -0.90 21 0 5 0
29MAY25 110.00 P 0.00 0.00 0.00 6.06 -1.08 21 0 30 0
29MAY25 112.50 P 0.00 0.00 0.00 7.79 -1.12 22 0 30 0
29MAY25 115.00 P 0.00 0.00 0.00 9.53 -1.24 21 0 30 0
29MAY25 117.50 P 0.00 0.00 0.00 11.52 -1.31 21 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 13.64 -1.37 21 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 15.86 -1.41 21 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 18.16 -1.44 21 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 20.52 -1.45 21 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 22.92 -1.47 21 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 25.35 -1.47 21 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 0.01 0.00 31 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 -0.01 21 0 81 0
27JUN25 80.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 268 0
27JUN25 82.50 P 0.00 0.00 0.00 0.05 -0.03 21 0 308 0
27JUN25 85.00 P 0.00 0.00 0.00 0.10 -0.06 21 0 398 0
27JUN25 87.50 P 0.00 0.00 0.00 0.20 -0.11 21 0 330 0
27JUN25 90.00 P 0.00 0.00 0.00 0.36 -0.13 21 0 1,683 0
27JUN25 92.50 P 0.50 0.50 0.50 0.57 -0.21 21 20 149 +15
27JUN25 95.00 P 0.00 0.00 0.00 0.91 -0.29 21 0 294 0
27JUN25 97.50 P 1.21 1.21 1.21 1.38 -0.40 21 2 159 +2
27JUN25 100.00 P 0.00 0.00 0.00 2.01 -0.51 21 0 174 0
27JUN25 102.50 P 2.55 2.79 2.55 2.82 -0.63 20 203 234 +203
27JUN25 105.00 P 3.91 3.91 3.91 3.87 -0.77 21 15 70 +15
27JUN25 107.50 P 4.66 5.09 4.66 5.07 -0.95 20 32 92 +32
27JUN25 110.00 P 0.00 0.00 0.00 6.53 -1.05 21 0 72 0
27JUN25 112.50 P 0.00 0.00 0.00 8.20 -1.08 21 0 30 0
27JUN25 115.00 P 0.00 0.00 0.00 9.95 -1.19 21 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 11.87 -1.28 21 0 2 0
27JUN25 120.00 P 0.00 0.00 0.00 13.93 -1.33 21 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 16.08 -1.39 21 0 19 0
27JUN25 125.00 P 0.00 0.00 0.00 18.33 -1.42 21 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 20.65 -1.43 21 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 23.01 -1.46 21 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 25.41 -1.47 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 -0.01 20 0 6 0
29SEP25 75.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 26 0
29SEP25 77.50 P 0.00 0.00 0.00 0.07 -0.04 20 0 289 0
29SEP25 80.00 P 0.00 0.00 0.00 0.13 -0.05 20 0 360 0
29SEP25 82.50 P 0.00 0.00 0.00 0.22 -0.08 20 0 235 0
29SEP25 85.00 P 0.00 0.00 0.00 0.36 -0.12 20 0 721 0
29SEP25 87.50 P 0.00 0.00 0.00 0.56 -0.17 20 0 43 0
29SEP25 90.00 P 0.99 0.99 0.99 0.85 -0.21 20 8 112 +8
29SEP25 92.50 P 0.00 0.00 0.00 1.22 -0.28 20 0 64 0
29SEP25 95.00 P 1.98 1.98 1.98 1.71 -0.35 20 13 3 -10
29SEP25 97.50 P 0.00 0.00 0.00 2.32 -0.44 20 0 6 0
29SEP25 100.00 P 0.00 0.00 0.00 3.16 -0.46 20 0 326 0
29SEP25 102.50 P 0.00 0.00 0.00 3.97 -0.65 20 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 5.04 -0.89 20 0 35 0
29SEP25 107.50 P 0.00 0.00 0.00 6.45 -0.63 21 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 7.63 -0.93 20 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 9.16 -1.02 20 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 10.85 -1.07 20 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 12.66 -1.16 20 0 1 0
29SEP25 120.00 P 0.00 0.00 0.00 14.58 -1.24 20 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 16.63 -1.28 20 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 18.77 -1.34 20 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 20.98 -1.38 20 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 23.27 -1.40 20 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 25.60 -1.43 20 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 462 0
30DEC25 72.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 4 0
30DEC25 75.00 P 0.00 0.00 0.00 0.11 -0.03 20 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.19 -0.05 20 0 38 0
30DEC25 80.00 P 0.00 0.00 0.00 0.29 -0.08 20 0 104 0
30DEC25 82.50 P 0.00 0.00 0.00 0.44 -0.12 20 0 4 0
30DEC25 85.00 P 0.00 0.00 0.00 0.65 -0.15 20 0 37 0
30DEC25 87.50 P 0.00 0.00 0.00 0.94 -0.19 20 0 15 0
30DEC25 90.00 P 0.00 0.00 0.00 1.30 -0.23 20 0 75 0
30DEC25 92.50 P 0.00 0.00 0.00 1.76 -0.30 20 0 15 0
30DEC25 95.00 P 0.00 0.00 0.00 2.31 -0.39 20 0 129 0
30DEC25 97.50 P 0.00 0.00 0.00 3.00 -0.44 20 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 3.81 -0.52 20 0 185 0
30DEC25 102.50 P 0.00 0.00 0.00 4.73 -0.63 20 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 5.82 -0.87 20 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 7.24 -0.57 20 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 8.36 -0.89 20 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 9.87 -0.93 20 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 11.48 -1.03 20 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 13.62 -1.13 21 0 2 0
30DEC25 120.00 P 0.00 0.00 0.00 15.09 -1.16 20 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 17.04 -1.24 20 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 19.12 -1.27 20 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 21.25 -1.34 20 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 23.48 -1.36 20 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 25.75 -1.40 20 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.85 - 21 0 0 -
30MAR26 85.00 P 0.00 0.00 0.00 1.15 - 21 0 0 -
30MAR26 87.50 P 0.00 0.00 0.00 1.54 -0.22 21 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 2.00 -0.29 21 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 2.54 -0.35 21 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 3.21 -0.39 21 0 3 0
30MAR26 97.50 P 0.00 0.00 0.00 3.95 -0.48 21 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 4.83 -0.51 21 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 5.81 -0.61 21 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 6.91 -0.89 21 0 3 0
30MAR26 107.50 P 0.00 0.00 0.00 8.38 -0.50 21 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 9.46 -0.81 21 0 10 0
30MAR26 112.50 P 0.00 0.00 0.00 10.92 -0.88 21 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 12.47 -0.96 21 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 14.15 -1.03 21 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 15.93 -1.08 21 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 17.81 -1.15 21 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 19.78 -1.18 21 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 21.83 -1.25 21 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 23.97 -1.27 21 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 26.16 -1.32 21 0 0 0
TOTAL PUT 842 32,436 +316
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$ 40.15
28MAR25 21.00 C 0.00 0.00 0.00 19.20 -0.26 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 18.21 -0.25 85 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 17.21 -0.25 73 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 16.21 -0.25 0 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 15.21 -0.26 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 14.22 -0.25 63 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 13.22 -0.26 53 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 12.24 -0.25 62 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 11.25 -0.26 60 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 10.28 -0.26 60 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 9.32 -0.26 60 0 3 0
28MAR25 32.00 C 0.00 0.00 0.00 8.39 -0.26 60 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 7.48 -0.27 60 0 23 0
28MAR25 34.00 C 0.00 0.00 0.00 6.61 -0.27 60 0 3 0
28MAR25 35.00 C 0.00 0.00 0.00 5.79 -0.27 60 0 31 0
28MAR25 36.00 C 0.00 0.00 0.00 5.04 -0.24 61 0 31 0
28MAR25 37.00 C 0.00 0.00 0.00 4.35 -0.29 61 0 29 0
28MAR25 38.00 C 0.00 0.00 0.00 3.67 -0.32 60 0 37 0
28MAR25 39.00 C 0.00 0.00 0.00 3.12 -0.24 61 0 41 0
28MAR25 40.00 C 2.00 2.26 2.00 2.57 -0.28 60 7 41 -3
28MAR25 41.00 C 0.00 0.00 0.00 2.12 -0.25 61 0 35 0
28MAR25 42.00 C 0.00 0.00 0.00 1.76 -0.21 61 0 132 0
28MAR25 43.00 C 1.48 1.48 1.40 1.42 -0.19 61 11 32 +2
28MAR25 44.00 C 0.00 0.00 0.00 1.13 -0.17 61 0 87 0
28MAR25 45.00 C 0.96 0.96 0.82 0.90 -0.14 61 32 155 +32
28MAR25 46.00 C 0.00 0.00 0.00 0.70 -0.13 61 0 38 0
28MAR25 47.00 C 0.81 0.81 0.81 0.54 -0.12 61 10 78 +10
28MAR25 48.00 C 0.45 0.45 0.42 0.42 -0.09 61 130 154 +130
28MAR25 49.00 C 0.00 0.00 0.00 0.32 -0.08 61 0 30 0
28MAR25 50.00 C 0.00 0.00 0.00 0.24 -0.07 60 0 223 0
28MAR25 52.50 C 0.00 0.00 0.00 0.12 -0.04 61 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 0.06 -0.02 61 0 12 0
28MAR25 57.50 C 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 19.28 -0.25 58 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 18.29 -0.25 58 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 17.30 -0.25 56 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 16.31 -0.25 54 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 15.32 -0.26 52 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 14.35 -0.25 54 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 13.38 -0.26 53 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 12.43 -0.26 53 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 11.49 -0.26 53 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 10.58 -0.26 53 0 250 0
29APR25 31.00 C 0.00 0.00 0.00 9.69 -0.26 53 0 250 0
29APR25 32.00 C 0.00 0.00 0.00 8.84 -0.25 53 0 7 0
29APR25 33.00 C 0.00 0.00 0.00 8.02 -0.25 53 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 7.24 -0.24 53 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 6.50 -0.24 53 0 16 0
29APR25 36.00 C 0.00 0.00 0.00 5.81 -0.23 53 0 37 0
29APR25 37.00 C 0.00 0.00 0.00 5.15 -0.33 53 0 49 0
29APR25 38.00 C 0.00 0.00 0.00 4.56 -0.32 53 0 46 0
29APR25 39.00 C 0.00 0.00 0.00 4.04 -0.23 54 0 48 0
29APR25 40.00 C 0.00 0.00 0.00 3.54 -0.27 54 0 15 0
29APR25 41.00 C 0.00 0.00 0.00 3.07 -0.26 53 0 16 0
29APR25 42.00 C 0.00 0.00 0.00 2.69 -0.22 54 0 3 0
29APR25 43.00 C 0.00 0.00 0.00 2.37 -0.18 54 0 1 0
29APR25 44.00 C 2.15 2.15 2.15 2.04 -0.16 54 2 5 +1
29APR25 45.00 C 0.00 0.00 0.00 1.75 -0.15 54 0 0 0
29APR25 46.00 C 1.54 1.54 1.54 1.50 -0.13 54 14 14 +14
29APR25 47.00 C 0.00 0.00 0.00 1.27 -0.12 54 0 7 0
29APR25 48.00 C 0.00 0.00 0.00 1.08 -0.11 54 0 1 0
29APR25 49.00 C 0.00 0.00 0.00 0.88 -0.13 53 0 2 0
29APR25 50.00 C 0.00 0.00 0.00 0.74 -0.09 53 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 0.48 -0.06 53 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 0.30 -0.05 53 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 16.43 -0.26 52 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 15.48 -0.25 53 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 14.53 -0.26 53 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 13.61 -0.25 53 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 12.70 -0.25 53 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 11.81 -0.26 53 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 10.96 -0.25 53 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 10.13 -0.25 53 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 9.33 -0.25 53 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 8.58 -0.24 53 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 7.85 -0.24 53 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 7.17 -0.23 53 0 115 0
29MAY25 36.00 C 0.00 0.00 0.00 6.53 -0.22 53 0 337 0
29MAY25 37.00 C 0.00 0.00 0.00 5.94 -0.28 53 0 221 0
29MAY25 38.00 C 0.00 0.00 0.00 5.35 -0.30 53 0 495 0
29MAY25 39.00 C 0.00 0.00 0.00 4.80 -0.29 52 0 493 0
29MAY25 40.00 C 0.00 0.00 0.00 4.34 -0.26 53 0 10 0
29MAY25 41.00 C 0.00 0.00 0.00 3.92 -0.25 53 0 15 0
29MAY25 42.00 C 0.00 0.00 0.00 3.52 -0.23 53 0 7 0
29MAY25 43.00 C 0.00 0.00 0.00 3.17 -0.22 53 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 2.84 -0.19 54 0 1 0
29MAY25 45.00 C 0.00 0.00 0.00 2.55 -0.15 54 0 1 0
29MAY25 46.00 C 0.00 0.00 0.00 2.26 -0.15 54 0 19 0
29MAY25 47.00 C 0.00 0.00 0.00 2.00 -0.14 54 0 4 0
29MAY25 48.00 C 0.00 0.00 0.00 1.72 -0.12 53 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 1.51 -0.12 53 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 1.33 -0.11 53 0 30 0
29MAY25 52.50 C 0.00 0.00 0.00 0.96 -0.09 53 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.69 -0.07 53 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 19.45 -0.25 53 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 18.48 -0.26 52 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 17.53 -0.25 53 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 16.58 -0.26 52 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 15.65 -0.26 52 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 14.74 -0.25 52 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 13.85 -0.25 52 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 12.98 -0.25 52 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 12.14 -0.24 52 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 11.32 -0.25 52 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 10.54 -0.24 52 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 9.78 -0.24 52 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 9.06 -0.24 52 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 8.38 -0.23 52 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 7.73 -0.22 52 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 7.15 -0.18 53 0 15 0
27JUN25 37.00 C 0.00 0.00 0.00 6.58 -0.29 53 0 1 0
27JUN25 38.00 C 0.00 0.00 0.00 6.04 -0.28 53 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 5.53 -0.19 53 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 4.99 -0.27 52 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 4.57 -0.25 52 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 4.25 -0.18 53 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 3.87 -0.19 53 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 3.53 -0.17 53 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 3.20 -0.16 53 0 2 0
27JUN25 46.00 C 0.00 0.00 0.00 2.90 -0.15 53 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 2.62 -0.14 53 0 40 0
27JUN25 48.00 C 0.00 0.00 0.00 2.30 -0.13 52 0 500 0
27JUN25 49.00 C 0.00 0.00 0.00 2.07 -0.12 52 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 1.87 -0.11 52 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 1.43 -0.10 52 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 1.09 -0.08 52 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.83 -0.07 52 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.63 -0.05 52 0 3 0
27JUN25 62.50 C 0.00 0.00 0.00 0.47 -0.05 52 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 0.36 -0.03 53 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 0.27 -0.03 52 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.20 -0.02 52 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 19.80 -0.26 50 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 18.89 -0.26 50 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 17.99 -0.27 50 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 17.12 -0.27 50 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 16.26 -0.27 50 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 15.43 -0.27 50 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 14.62 -0.28 50 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 13.83 -0.28 50 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 13.07 -0.28 50 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 12.34 -0.28 50 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 11.64 -0.28 50 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 10.96 -0.28 50 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 10.31 -0.29 50 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 9.70 -0.28 50 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 9.11 -0.28 50 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 8.54 -0.28 50 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 8.01 -0.27 50 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 7.50 -0.28 50 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 7.02 -0.27 50 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 6.58 -0.30 50 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 6.14 -0.26 50 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 5.74 -0.25 50 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 5.36 -0.25 50 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 5.00 -0.24 50 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 4.66 -0.24 50 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 4.35 -0.23 50 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 4.05 -0.22 50 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 3.77 -0.22 50 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 3.51 -0.21 50 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 3.27 -0.20 50 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 2.73 -0.19 50 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 2.27 -0.17 50 0 1 0
29SEP25 57.50 C 0.00 0.00 0.00 1.89 -0.16 50 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 1.57 -0.14 50 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 1.30 -0.13 50 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 1.08 -0.11 50 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.90 -0.10 50 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.75 -0.08 50 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.62 -0.08 50 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.51 -0.07 50 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 20.22 -0.27 50 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.36 -0.28 50 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.52 -0.29 50 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.70 -0.29 50 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.91 -0.29 50 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.14 -0.29 50 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.39 -0.30 50 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 14.66 -0.31 50 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 13.97 -0.30 50 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.29 -0.31 50 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 12.64 -0.31 50 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 12.02 -0.31 50 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.42 -0.31 50 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 10.84 -0.31 50 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 10.29 -0.31 50 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 9.76 -0.31 50 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.26 -0.31 50 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 8.78 -0.31 50 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 8.32 -0.30 50 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 7.90 -0.32 50 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 7.47 -0.30 50 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.07 -0.30 50 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 6.69 -0.30 50 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 6.34 -0.28 50 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.00 -0.28 50 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 5.67 -0.28 50 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.37 -0.27 50 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 5.08 -0.27 50 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 4.80 -0.27 50 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 4.54 -0.26 50 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 3.95 -0.24 50 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 3.43 -0.23 50 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.54 -0.28 50 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.95 -0.29 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.39 -0.28 50 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.84 -0.29 50 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.32 -0.28 50 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.82 -0.28 50 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.34 -0.28 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.88 -0.27 50 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.44 -0.27 50 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.09 -0.23 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.61 -0.27 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.22 -0.27 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.85 -0.26 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.50 -0.26 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.16 -0.25 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.83 -0.26 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.53 -0.24 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.23 -0.24 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.95 -0.24 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.68 -0.23 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 5.06 -0.22 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 4.51 -0.21 50 0 0 0
TOTAL CALL 206 4,293 +186
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 4 0
28MAR25 29.00 P 0.00 0.00 0.00 0.03 0.00 61 0 42 0
28MAR25 30.00 P 0.00 0.00 0.00 0.06 0.00 61 0 309 0
28MAR25 31.00 P 0.00 0.00 0.00 0.10 -0.01 61 0 35 0
28MAR25 32.00 P 0.23 0.23 0.19 0.16 -0.01 60 15 54 +13
28MAR25 33.00 P 0.34 0.34 0.27 0.26 -0.01 61 3 190 0
28MAR25 34.00 P 0.36 0.36 0.36 0.37 -0.01 60 2 157 +2
28MAR25 35.00 P 0.71 0.71 0.58 0.54 -0.01 59 2 61 0
28MAR25 36.00 P 1.00 1.00 1.00 0.76 -0.01 59 2 61 0
28MAR25 37.00 P 1.16 1.16 1.16 1.06 +0.02 60 6 66 +6
28MAR25 38.00 P 0.00 0.00 0.00 1.39 0.00 59 0 51 0
28MAR25 39.00 P 2.14 2.26 2.14 1.82 +0.05 60 3 3 +2
28MAR25 40.00 P 0.00 0.00 0.00 2.29 +0.03 60 0 64 0
28MAR25 41.00 P 0.00 0.00 0.00 2.84 +0.07 60 0 2 0
28MAR25 42.00 P 0.00 0.00 0.00 3.50 +0.12 61 0 21 0
28MAR25 43.00 P 0.00 0.00 0.00 4.14 +0.11 60 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 4.85 +0.08 60 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 5.63 +0.11 60 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 6.44 +0.13 60 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 7.29 +0.15 60 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 8.17 +0.16 60 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 9.08 +0.18 60 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 10.01 +0.20 60 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 12.40 +0.22 60 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 14.86 +0.24 61 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 17.35 +0.25 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 19.85 +0.25 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 22.35 +0.25 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 24.85 +0.25 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 27.35 +0.25 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 29.85 +0.25 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 32.35 +0.25 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 34.85 +0.25 0 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 15 0
29APR25 26.00 P 0.00 0.00 0.00 0.04 0.00 53 0 1 0
29APR25 27.00 P 0.00 0.00 0.00 0.07 0.00 53 0 11 0
29APR25 28.00 P 0.00 0.00 0.00 0.11 0.00 53 0 1 0
29APR25 29.00 P 0.00 0.00 0.00 0.17 0.00 53 0 62 0
29APR25 30.00 P 0.00 0.00 0.00 0.26 0.00 54 0 255 0
29APR25 31.00 P 0.00 0.00 0.00 0.37 0.00 54 0 250 0
29APR25 32.00 P 0.53 0.53 0.53 0.51 +0.01 54 1 2 -1
29APR25 33.00 P 0.00 0.00 0.00 0.65 0.00 53 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 0.89 +0.04 54 0 213 0
29APR25 35.00 P 1.15 1.15 1.15 1.12 +0.02 53 10 27 +10
29APR25 36.00 P 0.00 0.00 0.00 1.41 +0.02 52 0 71 0
29APR25 37.00 P 0.00 0.00 0.00 1.76 +0.04 53 0 6 0
29APR25 38.00 P 0.00 0.00 0.00 2.16 +0.05 53 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 2.60 +0.06 52 0 1 0
29APR25 40.00 P 0.00 0.00 0.00 3.13 +0.11 53 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 3.68 +0.11 53 0 10 0
29APR25 42.00 P 0.00 0.00 0.00 4.28 +0.10 53 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 5.06 +0.25 55 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 5.61 +0.14 53 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 6.33 +0.12 53 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 7.08 +0.14 53 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 7.86 +0.13 53 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 8.68 +0.16 53 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 9.52 +0.16 53 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 10.38 +0.18 53 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 12.63 +0.20 53 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 14.98 +0.22 53 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 0.14 0.00 53 0 1 0
29MAY25 27.00 P 0.00 0.00 0.00 0.21 0.00 53 0 2 0
29MAY25 28.00 P 0.00 0.00 0.00 0.29 0.00 53 0 1 0
29MAY25 29.00 P 0.00 0.00 0.00 0.40 0.00 53 0 1 0
29MAY25 30.00 P 0.00 0.00 0.00 0.53 0.00 53 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.69 0.00 53 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.92 +0.03 53 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 1.16 +0.03 53 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 1.39 +0.03 53 0 3 0
29MAY25 35.00 P 0.00 0.00 0.00 1.71 +0.07 53 0 114 0
29MAY25 36.00 P 0.00 0.00 0.00 2.04 +0.05 53 0 338 0
29MAY25 37.00 P 0.00 0.00 0.00 2.43 +0.06 53 0 221 0
29MAY25 38.00 P 0.00 0.00 0.00 2.88 +0.12 53 0 490 0
29MAY25 39.00 P 0.00 0.00 0.00 3.30 +0.08 52 0 490 0
29MAY25 40.00 P 0.00 0.00 0.00 3.82 +0.09 52 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 4.40 +0.13 53 0 15 0
29MAY25 42.00 P 0.00 0.00 0.00 4.97 +0.11 53 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 5.63 +0.13 53 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 6.28 +0.09 53 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 6.97 +0.11 53 0 5 0
29MAY25 46.00 P 0.00 0.00 0.00 7.69 +0.11 53 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 8.43 +0.12 53 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 9.22 +0.14 53 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 10.01 +0.14 53 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 10.84 +0.16 53 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 12.98 +0.18 53 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 15.22 +0.19 53 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.04 0.00 53 0 3 0
27JUN25 22.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 0.13 0.00 52 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.19 0.00 52 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 0.27 0.00 52 0 1 0
27JUN25 27.00 P 0.00 0.00 0.00 0.37 +0.01 52 0 9 0
27JUN25 28.00 P 0.00 0.00 0.00 0.48 0.00 52 0 1 0
27JUN25 29.00 P 0.00 0.00 0.00 0.63 0.00 52 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 0.80 +0.01 52 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 1.01 +0.01 52 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 1.28 +0.05 53 0 5 0
27JUN25 33.00 P 0.00 0.00 0.00 1.55 +0.05 53 0 2 0
27JUN25 34.00 P 0.00 0.00 0.00 1.83 +0.07 53 0 3 0
27JUN25 35.00 P 0.00 0.00 0.00 2.15 +0.04 52 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 2.53 +0.08 52 0 2 0
27JUN25 37.00 P 0.00 0.00 0.00 2.94 +0.10 52 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 3.37 +0.07 52 0 4 0
27JUN25 39.00 P 0.00 0.00 0.00 3.85 +0.09 52 0 500 0
27JUN25 40.00 P 0.00 0.00 0.00 4.40 +0.11 52 0 6 0
27JUN25 41.00 P 0.00 0.00 0.00 4.96 +0.14 52 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 5.52 +0.12 52 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 6.16 +0.10 52 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 6.82 +0.10 52 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 7.48 +0.10 52 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 8.19 +0.12 52 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 8.92 +0.12 52 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 9.66 +0.13 52 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 10.45 +0.14 52 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 11.24 +0.14 52 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 13.32 +0.16 52 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 15.49 +0.18 52 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 17.75 +0.20 52 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 20.08 +0.21 52 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 22.46 +0.22 52 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 24.89 +0.23 52 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 27.36 +0.25 53 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 29.85 +0.25 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 32.35 +0.25 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 34.85 +0.25 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.18 -0.01 50 0 3 0
29SEP25 22.00 P 0.00 0.00 0.00 0.24 -0.02 50 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.33 -0.01 50 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.43 -0.02 50 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.55 -0.02 50 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.70 -0.02 50 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.86 -0.03 50 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 1.07 -0.02 50 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 1.28 -0.03 50 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 1.53 -0.03 50 0 1 0
29SEP25 31.00 P 0.00 0.00 0.00 1.81 -0.03 50 0 2 0
29SEP25 32.00 P 0.00 0.00 0.00 2.11 -0.02 50 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 2.46 -0.03 50 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 2.81 -0.03 50 0 2 0
29SEP25 35.00 P 0.00 0.00 0.00 3.21 -0.02 50 0 212 0
29SEP25 36.00 P 0.00 0.00 0.00 3.64 -0.02 50 0 153 0
29SEP25 37.00 P 0.00 0.00 0.00 4.07 -0.03 50 0 1 0
29SEP25 38.00 P 0.00 0.00 0.00 4.57 -0.01 50 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 5.08 -0.01 50 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 5.57 +0.01 50 0 6 0
29SEP25 41.00 P 0.00 0.00 0.00 6.17 0.00 50 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 6.76 0.00 50 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 7.35 0.00 50 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 7.99 +0.02 50 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 8.66 +0.02 50 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 9.33 +0.03 50 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 10.01 +0.03 50 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 10.75 +0.05 50 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 11.48 +0.04 50 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 12.23 +0.05 50 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 14.20 +0.08 50 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 16.24 +0.10 50 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 18.38 +0.11 50 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 20.58 +0.14 50 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 22.85 +0.15 50 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 25.17 +0.18 50 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 27.53 +0.18 50 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 29.94 +0.21 50 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 32.38 +0.22 50 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 34.85 +0.24 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.39 -0.02 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.51 -0.02 50 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.63 -0.03 50 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.79 -0.04 50 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.96 -0.04 50 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 1.16 -0.05 50 0 8 0
30DEC25 27.00 P 0.00 0.00 0.00 1.39 -0.04 50 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.63 -0.05 50 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.91 -0.05 50 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 2.20 -0.06 50 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 2.53 -0.05 50 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.89 -0.05 50 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.25 -0.06 50 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.66 -0.05 50 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 4.09 -0.06 50 0 6 0
30DEC25 36.00 P 0.00 0.00 0.00 4.53 -0.06 50 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 5.00 -0.05 50 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 5.52 -0.05 50 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.04 -0.05 50 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.53 -0.01 50 0 5 0
30DEC25 41.00 P 0.00 0.00 0.00 7.14 -0.04 50 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.74 -0.04 50 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.34 -0.04 50 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.95 -0.03 50 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.62 -0.01 50 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.29 -0.02 50 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 10.96 -0.02 50 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 11.65 -0.01 50 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 12.37 0.00 50 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 13.12 +0.01 50 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 14.99 +0.01 50 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.99 +0.04 50 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.17 -0.03 50 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.53 -0.04 50 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.94 -0.02 50 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.38 -0.03 50 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.82 -0.03 50 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.27 -0.03 50 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.78 -0.02 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.30 -0.02 50 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.83 -0.02 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.27 -0.04 49 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.95 -0.01 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.55 -0.01 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.16 0.00 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.77 0.00 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.41 +0.02 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.08 +0.01 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.76 +0.01 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.45 +0.02 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.13 +0.01 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.86 +0.04 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.73 +0.04 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.64 +0.05 50 0 0 0
TOTAL PUT 44 4,731 +32
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$ 165.10
07MAR25 132.50 C 0.00 0.00 0.00 32.68 +4.73 129 0 0 0
07MAR25 135.00 C 0.00 0.00 0.00 30.22 +4.65 129 0 0 0
07MAR25 137.50 C 0.00 0.00 0.00 27.78 +4.54 128 0 0 0
07MAR25 140.00 C 0.00 0.00 0.00 25.38 +4.41 129 0 0 0
07MAR25 142.50 C 0.00 0.00 0.00 23.02 +4.19 129 0 0 0
07MAR25 145.00 C 0.00 0.00 0.00 20.72 +4.01 128 0 0 0
07MAR25 147.50 C 0.00 0.00 0.00 18.50 +3.79 129 0 0 0
07MAR25 150.00 C 0.00 0.00 0.00 16.31 +3.47 126 0 6 0
07MAR25 152.50 C 0.00 0.00 0.00 14.27 +3.15 126 0 15 0
07MAR25 155.00 C 0.00 0.00 0.00 12.37 +2.65 126 0 48 0
07MAR25 157.50 C 0.00 0.00 0.00 10.63 +2.41 127 0 105 0
07MAR25 160.00 C 7.20 8.90 6.22 9.09 +2.16 128 182 177 +110
07MAR25 162.50 C 7.35 7.35 5.10 7.73 +1.92 130 16 76 +8
07MAR25 165.00 C 6.45 6.54 4.30 6.44 +1.63 130 168 211 +137
07MAR25 167.50 C 4.70 5.07 4.70 5.39 +1.47 132 7 123 +3
07MAR25 170.00 C 4.10 4.50 2.80 4.38 +1.21 131 65 188 +37
07MAR25 172.50 C 2.15 3.03 2.15 3.52 +0.98 131 28 84 +3
07MAR25 175.00 C 2.60 3.15 1.71 2.79 +0.78 131 40 69 +6
07MAR25 177.50 C 1.85 2.30 1.85 2.19 +0.61 130 13 109 +13
07MAR25 180.00 C 1.55 2.00 1.04 1.70 +0.47 130 46 122 +20
07MAR25 182.50 C 1.64 1.64 1.10 1.30 +0.38 130 11 60 +11
07MAR25 185.00 C 1.30 1.30 0.75 0.99 +0.29 130 46 32 +15
07MAR25 187.50 C 0.00 0.00 0.00 0.72 +0.19 129 0 18 0
07MAR25 190.00 C 0.41 0.75 0.41 0.55 +0.15 130 66 87 +62
07MAR25 192.50 C 0.00 0.00 0.00 0.39 +0.10 128 0 5 0
07MAR25 195.00 C 0.00 0.00 0.00 0.29 +0.07 129 0 5 0
07MAR25 197.50 C 0.00 0.00 0.00 0.21 +0.05 129 0 2 0
07MAR25 200.00 C 0.30 0.34 0.30 0.15 +0.04 129 5 111 +3
07MAR25 205.00 C 0.00 0.00 0.00 0.07 +0.01 128 0 0 0
07MAR25 210.00 C 0.20 0.20 0.12 0.03 0.00 127 53 284 +53
14MAR25 137.50 C 0.00 0.00 0.00 28.24 +4.34 76 0 0 0
14MAR25 140.00 C 0.00 0.00 0.00 25.95 +4.19 76 0 0 0
14MAR25 142.50 C 0.00 0.00 0.00 23.72 +4.02 76 0 0 0
14MAR25 145.00 C 0.00 0.00 0.00 21.56 +3.83 76 0 0 0
14MAR25 147.50 C 0.00 0.00 0.00 19.49 +3.62 76 0 0 0
14MAR25 150.00 C 0.00 0.00 0.00 17.52 +3.39 76 0 0 0
14MAR25 152.50 C 0.00 0.00 0.00 15.64 +3.15 76 0 0 0
14MAR25 155.00 C 0.00 0.00 0.00 13.88 +2.59 76 0 0 0
14MAR25 157.50 C 0.00 0.00 0.00 12.24 +2.59 76 0 2 0
14MAR25 160.00 C 7.50 8.60 7.50 10.40 +1.91 73 40 20 +15
14MAR25 162.50 C 6.86 8.27 6.86 9.30 +1.95 76 5 3 +3
14MAR25 165.00 C 8.21 8.21 8.21 8.21 +1.86 78 5 17 0
14MAR25 167.50 C 6.20 6.70 4.70 7.03 +1.62 77 210 221 +206
14MAR25 170.00 C 5.80 6.10 4.90 6.09 +1.51 78 63 66 +40
14MAR25 172.50 C 3.62 3.62 3.62 5.16 +1.31 78 26 41 +26
14MAR25 175.00 C 4.05 4.35 2.94 4.34 +1.11 78 72 72 +72
14MAR25 177.50 C 3.70 4.00 2.61 3.63 +0.95 78 41 51 +32
14MAR25 180.00 C 3.00 3.00 2.85 3.02 +0.80 77 11 14 +9
14MAR25 182.50 C 3.00 3.00 2.75 2.49 +0.67 77 4 4 +3
28MAR25 60.00 C 0.00 0.00 0.00 105.37 +5.01 169 0 419 0
28MAR25 62.50 C 0.00 0.00 0.00 102.89 +5.03 165 0 89 0
28MAR25 65.00 C 0.00 0.00 0.00 100.40 +5.03 159 0 31 0
28MAR25 67.50 C 0.00 0.00 0.00 97.91 +5.03 154 0 28 0
28MAR25 70.00 C 0.00 0.00 0.00 95.42 +5.04 148 0 6 0
28MAR25 72.50 C 0.00 0.00 0.00 92.92 +5.03 142 0 6 0
28MAR25 75.00 C 0.00 0.00 0.00 90.44 +5.04 138 0 11 0
28MAR25 77.50 C 0.00 0.00 0.00 87.80 +4.90 93 0 10 0
28MAR25 80.00 C 0.00 0.00 0.00 85.30 +4.89 0 0 9 0
28MAR25 82.50 C 0.00 0.00 0.00 82.81 +4.89 80 0 5 0
28MAR25 85.00 C 0.00 0.00 0.00 80.31 +4.89 0 0 40 0
28MAR25 87.50 C 0.00 0.00 0.00 77.82 +4.89 0 0 47 0
28MAR25 90.00 C 0.00 0.00 0.00 75.33 +4.89 73 0 44 0
28MAR25 92.50 C 0.00 0.00 0.00 72.83 +4.89 0 0 30 0
28MAR25 95.00 C 0.00 0.00 0.00 70.34 +4.89 57 0 166 0
28MAR25 97.50 C 0.00 0.00 0.00 67.85 +4.89 65 0 229 0
28MAR25 100.00 C 0.00 0.00 0.00 65.35 +4.88 0 0 276 0
28MAR25 102.50 C 63.02 63.02 63.02 63.02 +4.93 88 50 1,147 -50
28MAR25 105.00 C 0.00 0.00 0.00 60.39 +4.81 67 0 3,673 0
28MAR25 107.50 C 0.00 0.00 0.00 57.89 +4.87 62 0 206 0
28MAR25 110.00 C 0.00 0.00 0.00 55.44 +4.79 67 0 4,110 0
28MAR25 112.50 C 0.00 0.00 0.00 52.92 +4.83 60 0 248 0
28MAR25 115.00 C 0.00 0.00 0.00 50.45 +4.81 60 0 822 0
28MAR25 117.50 C 0.00 0.00 0.00 47.99 +4.78 61 0 245 0
28MAR25 120.00 C 0.00 0.00 0.00 45.54 +4.68 60 0 2,815 0
28MAR25 122.50 C 0.00 0.00 0.00 43.11 +4.69 60 0 150 0
28MAR25 125.00 C 0.00 0.00 0.00 40.70 +4.63 60 0 653 0
28MAR25 127.50 C 0.00 0.00 0.00 38.31 +4.55 60 0 229 0
28MAR25 130.00 C 0.00 0.00 0.00 35.96 +4.45 60 0 303 0
28MAR25 132.50 C 0.00 0.00 0.00 33.66 +4.36 60 0 180 0
28MAR25 135.00 C 0.00 0.00 0.00 31.39 +4.23 60 0 881 0
28MAR25 137.50 C 0.00 0.00 0.00 29.02 +4.06 58 0 1,249 0
28MAR25 140.00 C 0.00 0.00 0.00 26.88 +3.90 58 0 2,021 0
28MAR25 142.50 C 0.00 0.00 0.00 24.97 +3.79 60 0 280 0
28MAR25 145.00 C 0.00 0.00 0.00 22.97 +3.62 60 0 503 0
28MAR25 147.50 C 0.00 0.00 0.00 21.05 +3.44 60 1 400 0
28MAR25 150.00 C 15.70 18.80 15.70 18.86 +2.91 57 2 1,230 +1
28MAR25 152.50 C 0.00 0.00 0.00 17.48 +3.10 60 0 1,123 0
28MAR25 155.00 C 12.60 14.51 12.60 15.37 +2.31 57 81 1,865 -80
28MAR25 157.50 C 0.00 0.00 0.00 14.13 +2.28 59 0 410 0
28MAR25 160.00 C 9.70 12.50 9.70 12.71 +2.40 59 927 2,220 +558
28MAR25 162.50 C 10.00 11.60 9.06 11.40 +1.95 60 57 993 -2
28MAR25 165.00 C 10.40 10.40 7.80 10.26 +1.79 60 54 803 +29
28MAR25 167.50 C 7.48 8.70 6.90 9.18 +1.70 61 38 652 -3
28MAR25 170.00 C 8.22 8.30 6.05 8.20 +1.61 61 63 2,414 -30
28MAR25 172.50 C 6.55 7.50 5.61 7.35 +1.57 62 60 801 +23
28MAR25 175.00 C 5.60 6.55 5.01 6.46 +1.41 61 186 987 -86
28MAR25 177.50 C 4.39 5.77 4.26 5.65 +1.25 61 46 247 -1
28MAR25 180.00 C 4.20 5.23 3.80 4.93 +1.11 61 47 643 -7
28MAR25 182.50 C 4.73 4.73 3.95 4.29 +0.98 61 5 627 0
28MAR25 185.00 C 3.35 4.09 3.35 3.71 +0.85 61 11 906 +8
28MAR25 187.50 C 3.76 3.76 3.24 3.21 +0.75 61 11 151 -7
28MAR25 190.00 C 2.40 3.36 2.40 2.76 +0.65 61 50 4,120 -19
28MAR25 192.50 C 3.00 3.05 2.62 2.37 +0.57 61 13 318 -8
28MAR25 195.00 C 0.00 0.00 0.00 2.02 +0.48 61 0 311 0
28MAR25 197.50 C 2.05 2.28 2.05 1.72 +0.41 61 7 149 +6
28MAR25 200.00 C 2.24 2.24 1.40 1.46 +0.35 61 20 762 +12
28MAR25 205.00 C 1.15 1.66 1.10 1.05 +0.26 61 8 594 0
28MAR25 210.00 C 1.00 1.33 1.00 0.74 +0.18 61 8 2,155 +1
28MAR25 215.00 C 0.80 1.00 0.80 0.52 +0.13 61 10 331 +10
28MAR25 220.00 C 0.60 0.80 0.60 0.36 +0.09 61 12 860 +8
28MAR25 225.00 C 0.80 0.80 0.60 0.25 +0.06 61 28 157 +28
28MAR25 230.00 C 0.65 0.65 0.64 0.17 +0.04 61 10 308 0
28MAR25 235.00 C 0.00 0.00 0.00 0.11 +0.02 60 0 580 0
28MAR25 240.00 C 0.42 0.42 0.42 0.08 +0.02 61 11 193 0
28MAR25 245.00 C 0.00 0.00 0.00 0.05 +0.01 60 0 156 0
28MAR25 250.00 C 0.32 0.32 0.32 0.04 +0.01 62 5 146 +5
28MAR25 255.00 C 0.00 0.00 0.00 0.03 +0.01 62 0 155 0
28MAR25 260.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 116 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 153 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 63 0 55 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 65 0 205 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 625 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 87 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 75 0 539 0
29APR25 100.00 C 0.00 0.00 0.00 65.42 +4.88 55 0 1 0
29APR25 102.50 C 0.00 0.00 0.00 63.02 +4.93 67 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 60.44 +4.86 52 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 57.96 +4.85 53 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 55.49 +4.83 53 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 53.02 +4.80 53 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 50.57 +4.77 53 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 48.13 +4.71 53 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 45.72 +4.67 53 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 43.33 +4.59 53 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 40.98 +4.52 53 0 45 0
29APR25 127.50 C 0.00 0.00 0.00 38.67 +4.42 53 0 60 0
29APR25 130.00 C 0.00 0.00 0.00 36.40 +4.32 53 0 285 0
29APR25 132.50 C 0.00 0.00 0.00 34.19 +4.19 53 0 30 0
29APR25 135.00 C 0.00 0.00 0.00 32.04 +4.06 53 0 56 0
29APR25 137.50 C 0.00 0.00 0.00 29.95 +3.92 53 0 15 0
29APR25 140.00 C 0.00 0.00 0.00 27.95 +3.77 53 0 24 0
29APR25 142.50 C 0.00 0.00 0.00 25.98 +3.58 53 0 16 0
29APR25 145.00 C 23.13 23.13 23.13 24.17 +3.45 53 2 1,853 +2
29APR25 147.50 C 0.00 0.00 0.00 22.36 +3.24 53 0 385 0
29APR25 150.00 C 0.00 0.00 0.00 20.71 +3.13 53 0 392 0
29APR25 152.50 C 0.00 0.00 0.00 19.11 +2.47 53 0 619 0
29APR25 155.00 C 0.00 0.00 0.00 17.58 +2.29 53 0 949 0
29APR25 157.50 C 13.79 13.79 13.79 16.54 +2.55 55 15 814 +15
29APR25 160.00 C 0.00 0.00 0.00 15.24 +2.42 55 0 630 0
29APR25 162.50 C 0.00 0.00 0.00 14.01 +2.35 55 0 259 0
29APR25 165.00 C 10.83 10.83 10.83 12.82 +2.17 55 3 177 +3
29APR25 167.50 C 11.20 11.20 11.20 11.67 +1.96 55 2 228 0
29APR25 170.00 C 9.41 10.92 9.41 10.67 +1.91 54 8 310 -1
29APR25 172.50 C 7.95 7.95 7.91 9.71 +1.71 54 12 205 0
29APR25 175.00 C 7.23 9.20 7.23 8.78 +1.53 54 26 253 +15
29APR25 177.50 C 6.51 8.45 6.51 8.01 +1.51 54 20 337 -14
29APR25 180.00 C 6.95 7.74 6.95 7.26 +1.34 54 30 958 +7
29APR25 182.50 C 5.56 5.59 5.43 6.52 +1.17 54 11 145 0
29APR25 185.00 C 6.32 6.60 6.32 5.93 +1.15 54 3 979 +2
29APR25 187.50 C 4.54 4.54 4.54 5.36 +1.03 54 4 1,889 0
29APR25 190.00 C 4.38 5.69 4.38 4.79 +0.89 54 44 820 -1
29APR25 192.50 C 0.00 0.00 0.00 4.34 +0.86 54 0 36 0
29APR25 195.00 C 4.77 4.77 3.64 3.91 +0.78 54 11 4,161 +5
29APR25 197.50 C 0.00 0.00 0.00 3.48 +0.66 54 0 66 0
29APR25 200.00 C 3.75 3.75 3.75 3.13 +0.62 54 50 184 -50
29APR25 205.00 C 0.00 0.00 0.00 2.51 +0.50 54 0 26 0
29APR25 210.00 C 0.00 0.00 0.00 2.01 +0.43 54 0 44 0
29APR25 215.00 C 0.00 0.00 0.00 1.58 +0.31 54 0 17 0
29APR25 220.00 C 0.00 0.00 0.00 1.27 +0.29 54 0 16 0
29APR25 225.00 C 1.69 1.69 1.69 0.98 +0.19 54 1 16 +1
29APR25 230.00 C 0.00 0.00 0.00 0.76 +0.18 53 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 0.58 +0.11 53 0 0 0
29APR25 240.00 C 0.00 0.00 0.00 0.46 +0.11 53 0 123 0
29MAY25 110.00 C 0.00 0.00 0.00 55.57 +4.79 52 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 53.14 +4.73 52 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 50.75 +4.71 52 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 48.37 +4.61 52 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 46.04 +4.56 52 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 43.76 +4.45 52 0 0 0
29MAY25 125.00 C 0.00 0.00 0.00 41.50 +4.34 52 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 39.35 +4.26 52 0 0 0
29MAY25 130.00 C 0.00 0.00 0.00 37.21 +4.10 52 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 35.17 +4.00 52 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 33.19 +3.86 52 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 31.27 +3.71 52 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 29.45 +3.59 52 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 27.70 +3.44 52 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 26.00 +3.26 52 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 24.41 +3.16 52 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 22.91 +3.04 52 0 52 0
29MAY25 152.50 C 0.00 0.00 0.00 21.41 +2.38 52 0 125 0
29MAY25 155.00 C 0.00 0.00 0.00 20.05 +2.21 52 0 367 0
29MAY25 157.50 C 0.00 0.00 0.00 19.02 +2.41 53 0 234 0
29MAY25 160.00 C 17.03 17.03 16.72 17.99 +2.46 54 9 274 +9
29MAY25 162.50 C 0.00 0.00 0.00 16.75 +2.32 53 0 234 0
29MAY25 165.00 C 13.33 15.70 13.33 15.72 +2.34 53 22 457 -14
29MAY25 167.50 C 14.81 14.81 14.81 14.62 +2.13 53 15 233 0
29MAY25 170.00 C 13.90 13.90 13.90 13.57 +1.98 53 2,515 2,707 +2,500
29MAY25 172.50 C 12.19 12.19 12.19 12.67 +1.97 53 15 124 0
29MAY25 175.00 C 12.22 12.22 12.22 11.77 +1.82 53 15 171 -1
29MAY25 177.50 C 0.00 0.00 0.00 10.88 +1.64 53 0 220 0
29MAY25 180.00 C 0.00 0.00 0.00 10.12 +1.59 53 0 95 0
29MAY25 182.50 C 0.00 0.00 0.00 9.40 +1.56 53 0 54 0
29MAY25 185.00 C 0.00 0.00 0.00 8.69 +1.40 53 0 39 0
29MAY25 187.50 C 0.00 0.00 0.00 7.99 +1.25 53 0 357 0
29MAY25 190.00 C 7.90 7.90 7.90 7.44 +1.24 53 1,201 1,229 +1,200
29MAY25 192.50 C 0.00 0.00 0.00 6.89 +1.21 53 0 15 0
29MAY25 195.00 C 5.88 6.19 5.84 6.34 +1.07 53 285 285 +270
29MAY25 197.50 C 0.00 0.00 0.00 5.81 +0.95 53 0 0 0
29MAY25 200.00 C 0.00 0.00 0.00 5.40 +0.94 53 2,500 2,583 +2,452
29MAY25 205.00 C 0.00 0.00 0.00 4.57 +0.80 52 0 15 0
29MAY25 210.00 C 4.10 4.10 4.10 3.87 +0.69 53 1 17 +1
29MAY25 215.00 C 0.00 0.00 0.00 3.27 +0.61 52 0 113 0
29MAY25 220.00 C 0.00 0.00 0.00 2.74 +0.49 52 0 0 0
29MAY25 225.00 C 0.00 0.00 0.00 2.32 +0.52 52 0 35 0
29MAY25 230.00 C 0.00 0.00 0.00 1.86 +0.33 52 0 0 0
29MAY25 235.00 C 0.00 0.00 0.00 1.58 +0.33 52 0 0 0
29MAY25 240.00 C 0.00 0.00 0.00 1.30 +0.24 52 0 15 0
27JUN25 75.00 C 0.00 0.00 0.00 90.44 +4.99 84 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 87.84 +4.89 0 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 85.35 +4.89 0 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 82.86 +4.89 58 0 50 0
27JUN25 85.00 C 0.00 0.00 0.00 80.37 +4.89 58 0 50 0
27JUN25 87.50 C 0.00 0.00 0.00 77.87 +4.88 0 0 50 0
27JUN25 90.00 C 0.00 0.00 0.00 75.38 +4.88 0 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 72.89 +4.87 47 0 1 0
27JUN25 95.00 C 0.00 0.00 0.00 70.41 +4.87 52 0 15 0
27JUN25 97.50 C 0.00 0.00 0.00 67.92 +4.85 50 0 597 0
27JUN25 100.00 C 0.00 0.00 0.00 65.58 +4.75 58 0 2,585 0
27JUN25 102.50 C 0.00 0.00 0.00 63.02 +4.85 53 0 607 0
27JUN25 105.00 C 0.00 0.00 0.00 60.54 +4.79 51 0 528 0
27JUN25 107.50 C 0.00 0.00 0.00 58.10 +4.73 51 0 271 0
27JUN25 110.00 C 0.00 0.00 0.00 55.71 +4.70 51 0 737 0
27JUN25 112.50 C 0.00 0.00 0.00 53.32 +4.61 51 0 11 0
27JUN25 115.00 C 0.00 0.00 0.00 51.00 +4.54 51 0 182 0
27JUN25 117.50 C 0.00 0.00 0.00 48.71 +4.48 51 0 248 0
27JUN25 120.00 C 0.00 0.00 0.00 46.49 +4.36 51 0 1,110 0
27JUN25 122.50 C 0.00 0.00 0.00 44.31 +4.27 51 0 88 0
27JUN25 125.00 C 42.50 42.50 42.50 42.21 +4.17 51 2 186 -2
27JUN25 127.50 C 0.00 0.00 0.00 40.15 +4.02 51 0 116 0
27JUN25 130.00 C 36.50 36.50 36.50 38.40 +3.89 52 4 1,240 -4
27JUN25 132.50 C 0.00 0.00 0.00 36.29 +3.84 51 0 375 0
27JUN25 135.00 C 0.00 0.00 0.00 34.41 +3.66 51 0 120 0
27JUN25 137.50 C 0.00 0.00 0.00 32.66 +3.57 51 0 21 0
27JUN25 140.00 C 0.00 0.00 0.00 30.99 +3.49 51 0 955 0
27JUN25 142.50 C 0.00 0.00 0.00 29.31 +3.29 51 0 53 0
27JUN25 145.00 C 0.00 0.00 0.00 27.76 +3.19 51 0 217 0
27JUN25 147.50 C 0.00 0.00 0.00 26.30 +3.17 51 1 475 +1
27JUN25 150.00 C 0.00 0.00 0.00 25.03 +2.84 51 0 1,304 0
27JUN25 152.50 C 0.00 0.00 0.00 23.43 +2.37 51 0 155 0
27JUN25 155.00 C 0.00 0.00 0.00 22.18 +2.26 51 0 71 0
27JUN25 157.50 C 0.00 0.00 0.00 21.36 +2.56 52 0 435 0
27JUN25 160.00 C 0.00 0.00 0.00 20.04 +2.31 52 0 777 0
27JUN25 162.50 C 0.00 0.00 0.00 18.98 +2.32 52 0 183 0
27JUN25 165.00 C 17.70 17.80 15.30 17.98 +2.39 52 26 312 +16
27JUN25 167.50 C 14.48 14.48 14.48 16.97 +2.29 52 20 287 0
27JUN25 170.00 C 15.00 16.00 13.64 15.90 +2.10 52 20 904 +16
27JUN25 172.50 C 0.00 0.00 0.00 14.98 +2.05 52 0 172 0
27JUN25 175.00 C 12.18 12.18 12.05 14.10 +2.05 52 136 2,110 +136
27JUN25 177.50 C 0.00 0.00 0.00 13.23 +1.90 52 0 161 0
27JUN25 180.00 C 0.00 0.00 0.00 12.35 +1.72 52 0 3,467 0
27JUN25 182.50 C 11.13 11.13 11.13 11.61 +1.67 52 7 96 -7
27JUN25 185.00 C 10.65 10.65 10.65 10.91 +1.67 52 8 77 -8
27JUN25 187.50 C 0.00 0.00 0.00 10.22 +1.56 52 0 115 0
27JUN25 190.00 C 0.00 0.00 0.00 9.52 +1.40 51 0 82 0
27JUN25 192.50 C 0.00 0.00 0.00 8.90 +1.32 51 0 66 0
27JUN25 195.00 C 0.00 0.00 0.00 8.36 +1.32 51 0 37 0
27JUN25 197.50 C 0.00 0.00 0.00 7.83 +1.29 51 0 88 0
27JUN25 200.00 C 0.00 0.00 0.00 7.29 +1.15 51 0 265 0
27JUN25 205.00 C 0.00 0.00 0.00 6.35 +1.02 51 0 114 0
27JUN25 210.00 C 0.00 0.00 0.00 5.54 +0.95 51 0 70 0
27JUN25 215.00 C 0.00 0.00 0.00 4.76 +0.75 51 0 53 0
27JUN25 220.00 C 0.00 0.00 0.00 4.18 +0.76 51 0 1,116 0
27JUN25 225.00 C 0.00 0.00 0.00 3.59 +0.61 51 0 62 0
27JUN25 230.00 C 0.00 0.00 0.00 3.11 +0.61 51 0 24 0
27JUN25 235.00 C 0.00 0.00 0.00 2.70 +0.58 51 0 61 0
27JUN25 240.00 C 3.60 3.60 3.60 2.22 +0.37 51 2 13 +2
27JUN25 245.00 C 0.00 0.00 0.00 1.95 +0.37 51 0 17 0
27JUN25 250.00 C 0.00 0.00 0.00 1.68 +0.33 51 0 97 0
27JUN25 255.00 C 0.00 0.00 0.00 1.42 +0.25 51 0 19 0
27JUN25 260.00 C 0.00 0.00 0.00 1.24 +0.24 51 0 109 0
27JUN25 265.00 C 0.00 0.00 0.00 1.06 +0.21 51 0 20 0
27JUN25 270.00 C 0.00 0.00 0.00 0.89 +0.15 51 0 15 0
27JUN25 275.00 C 0.00 0.00 0.00 0.78 +0.15 51 0 16 0
27JUN25 280.00 C 1.78 1.78 1.78 0.67 +0.14 51 15 51 +15
27JUN25 285.00 C 0.00 0.00 0.00 0.56 +0.10 51 0 46 0
27JUN25 290.00 C 0.00 0.00 0.00 0.49 +0.10 51 0 119 0
27JUN25 295.00 C 0.00 0.00 0.00 0.42 +0.09 51 0 30 0
27JUN25 300.00 C 1.50 1.50 1.50 0.37 +0.09 51 2 128 0
29SEP25 77.50 C 0.00 0.00 0.00 87.84 +4.89 55 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 85.35 +4.89 53 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 82.86 +4.88 52 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 80.37 +4.87 50 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 77.89 +4.85 49 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 75.42 +4.81 48 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 72.98 +4.79 48 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 70.57 +4.73 49 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 68.19 +4.68 49 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 65.87 +4.63 49 0 260 0
29SEP25 102.50 C 0.00 0.00 0.00 63.56 +4.53 49 0 20 0
29SEP25 105.00 C 0.00 0.00 0.00 61.36 +4.46 48 0 4 0
29SEP25 107.50 C 0.00 0.00 0.00 59.19 +4.42 48 0 230 0
29SEP25 110.00 C 0.00 0.00 0.00 57.08 +4.29 48 0 277 0
29SEP25 112.50 C 0.00 0.00 0.00 55.04 +4.21 49 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 53.08 +4.20 49 0 25 0
29SEP25 117.50 C 0.00 0.00 0.00 51.14 +4.08 49 0 271 0
29SEP25 120.00 C 0.00 0.00 0.00 49.22 +3.94 49 0 628 0
29SEP25 122.50 C 0.00 0.00 0.00 47.45 +3.93 49 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 45.69 +3.91 49 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 43.93 +3.74 49 0 18 0
29SEP25 130.00 C 0.00 0.00 0.00 42.24 +3.62 48 0 51 0
29SEP25 132.50 C 0.00 0.00 0.00 40.66 +3.62 49 0 627 0
29SEP25 135.00 C 0.00 0.00 0.00 39.08 +3.58 49 0 595 0
29SEP25 137.50 C 0.00 0.00 0.00 37.50 +3.39 49 0 46 0
29SEP25 140.00 C 0.00 0.00 0.00 36.00 +3.29 48 0 187 0
29SEP25 142.50 C 0.00 0.00 0.00 34.61 +3.29 49 0 217 0
29SEP25 145.00 C 0.00 0.00 0.00 33.22 +3.28 49 0 90 0
29SEP25 147.50 C 0.00 0.00 0.00 31.83 +3.09 49 0 562 0
29SEP25 150.00 C 0.00 0.00 0.00 30.47 +2.92 49 0 824 0
29SEP25 152.50 C 0.00 0.00 0.00 29.27 +2.33 49 0 86 0
29SEP25 155.00 C 0.00 0.00 0.00 28.07 +2.18 49 0 97 0
29SEP25 157.50 C 0.00 0.00 0.00 27.31 +2.56 49 0 139 0
29SEP25 160.00 C 23.26 26.27 23.26 26.27 +2.60 50 16 312 +15
29SEP25 162.50 C 0.00 0.00 0.00 25.07 +2.36 50 0 92 0
29SEP25 165.00 C 0.00 0.00 0.00 24.14 +2.46 50 0 69 0
29SEP25 167.50 C 0.00 0.00 0.00 23.20 +2.55 50 0 110 0
29SEP25 170.00 C 0.00 0.00 0.00 22.22 +2.47 50 0 145 0
29SEP25 172.50 C 0.00 0.00 0.00 21.18 +2.28 50 0 46 0
29SEP25 175.00 C 0.00 0.00 0.00 20.27 +2.21 50 0 19 0
29SEP25 177.50 C 0.00 0.00 0.00 19.42 +2.20 50 0 57 0
29SEP25 180.00 C 0.00 0.00 0.00 18.58 +2.21 50 0 189 0
29SEP25 182.50 C 0.00 0.00 0.00 17.73 +2.12 50 0 164 0
29SEP25 185.00 C 0.00 0.00 0.00 16.89 +1.95 50 0 90 0
29SEP25 187.50 C 0.00 0.00 0.00 16.09 +1.81 50 0 218 0
29SEP25 190.00 C 0.00 0.00 0.00 15.42 +1.81 49 0 132 0
29SEP25 192.50 C 0.00 0.00 0.00 14.75 +1.81 49 0 107 0
29SEP25 195.00 C 0.00 0.00 0.00 14.08 +1.81 49 0 15 0
29SEP25 197.50 C 0.00 0.00 0.00 13.41 +1.68 49 0 15 0
29SEP25 200.00 C 0.00 0.00 0.00 12.74 +1.52 49 0 118 0
29SEP25 205.00 C 0.00 0.00 0.00 11.64 +1.45 49 0 74 0
29SEP25 210.00 C 0.00 0.00 0.00 10.61 +1.45 49 0 82 0
29SEP25 215.00 C 0.00 0.00 0.00 9.57 +1.21 49 0 375 0
29SEP25 220.00 C 0.00 0.00 0.00 8.72 +1.12 49 0 32 0
29SEP25 225.00 C 0.00 0.00 0.00 7.95 +1.12 49 0 59 0
29SEP25 230.00 C 0.00 0.00 0.00 7.18 +0.98 49 0 11 0
29SEP25 235.00 C 0.00 0.00 0.00 6.49 +0.85 49 0 0 0
29SEP25 240.00 C 0.00 0.00 0.00 5.94 +0.85 49 0 47 0
29SEP25 245.00 C 0.00 0.00 0.00 5.38 +0.82 49 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 4.82 +0.65 49 0 5 0
29SEP25 255.00 C 0.00 0.00 0.00 4.27 +0.60 49 0 3 0
29SEP25 260.00 C 0.00 0.00 0.00 3.89 +0.60 48 0 101 0
29SEP25 265.00 C 0.00 0.00 0.00 3.52 +0.56 49 0 8 0
29SEP25 270.00 C 0.00 0.00 0.00 3.14 +0.43 49 0 4 0
29SEP25 275.00 C 0.00 0.00 0.00 2.88 +0.43 49 0 0 0
29SEP25 280.00 C 0.00 0.00 0.00 2.62 +0.42 49 0 66 0
29SEP25 285.00 C 0.00 0.00 0.00 2.37 +0.40 49 0 0 0
29SEP25 290.00 C 0.00 0.00 0.00 2.11 +0.31 48 0 10 0
29SEP25 295.00 C 0.00 0.00 0.00 1.93 +0.29 49 0 0 0
29SEP25 300.00 C 0.00 0.00 0.00 1.76 +0.29 49 0 479 0
30DEC25 100.00 C 0.00 0.00 0.00 67.56 +4.44 48 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 65.54 +4.33 48 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 63.58 +4.24 48 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 61.71 +4.25 48 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 59.83 +4.23 48 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 57.96 +4.08 48 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 56.18 +4.01 48 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 54.46 +4.01 48 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 52.74 +4.00 48 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 51.02 +3.83 48 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 49.38 +3.73 48 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 47.83 +3.72 48 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 46.29 +3.73 48 0 190 0
30DEC25 132.50 C 0.00 0.00 0.00 44.74 +3.60 48 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 43.20 +3.42 48 0 3 0
30DEC25 137.50 C 0.00 0.00 0.00 41.83 +3.41 48 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 40.47 +3.41 48 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 39.11 +3.40 48 0 1 0
30DEC25 145.00 C 0.00 0.00 0.00 37.75 +3.25 48 0 9 0
30DEC25 147.50 C 0.00 0.00 0.00 36.39 +3.05 48 0 24 0
30DEC25 150.00 C 0.00 0.00 0.00 35.22 +3.05 48 0 107 0
30DEC25 152.50 C 0.00 0.00 0.00 34.05 +2.41 48 0 60 0
30DEC25 155.00 C 0.00 0.00 0.00 32.89 +2.33 48 0 36 0
30DEC25 157.50 C 29.04 29.04 29.04 32.14 +2.69 49 15 124 +15
30DEC25 160.00 C 0.00 0.00 0.00 31.08 +2.66 49 0 432 0
30DEC25 162.50 C 29.84 29.84 29.84 30.23 +2.75 49 15 76 +15
30DEC25 165.00 C 0.00 0.00 0.00 29.18 +2.77 49 0 6 0
30DEC25 167.50 C 0.00 0.00 0.00 28.18 +2.57 49 0 31 0
30DEC25 170.00 C 0.00 0.00 0.00 27.12 +2.50 49 0 95 0
30DEC25 172.50 C 0.00 0.00 0.00 26.24 +2.47 49 0 23 0
30DEC25 175.00 C 0.00 0.00 0.00 25.35 +2.40 49 0 26 0
30DEC25 177.50 C 0.00 0.00 0.00 24.48 +2.35 49 0 27 0
30DEC25 180.00 C 0.00 0.00 0.00 23.66 +2.34 49 0 5 0
30DEC25 182.50 C 0.00 0.00 0.00 22.84 +2.34 49 0 30 0
30DEC25 185.00 C 0.00 0.00 0.00 22.02 +2.34 49 0 49 0
30DEC25 187.50 C 0.00 0.00 0.00 21.20 +2.25 49 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 20.38 +2.07 49 0 104 0
30DEC25 192.50 C 0.00 0.00 0.00 19.61 +1.95 49 0 33 0
30DEC25 195.00 C 0.00 0.00 0.00 18.96 +1.95 49 0 1 0
30DEC25 197.50 C 0.00 0.00 0.00 18.31 +1.94 49 0 0 0
30DEC25 200.00 C 17.38 17.39 17.38 17.67 +1.95 49 30 38 +29
30DEC25 205.00 C 0.00 0.00 0.00 16.37 +1.84 49 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 15.11 +1.97 49 0 3 0
30DEC25 215.00 C 0.00 0.00 0.00 14.12 +1.94 49 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 12.74 +1.52 48 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 11.78 +1.38 48 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 10.88 +1.20 48 0 4 0
30DEC25 235.00 C 10.00 12.00 10.00 10.47 +1.50 48 2 6 +2
30DEC25 240.00 C 0.00 0.00 0.00 9.45 +1.20 48 0 5 0
30DEC25 245.00 C 0.00 0.00 0.00 8.73 +1.10 48 0 1 0
30DEC25 250.00 C 0.00 0.00 0.00 8.03 +0.91 48 0 10 0
30DEC25 255.00 C 0.00 0.00 0.00 7.52 +0.92 48 0 76 0
30DEC25 260.00 C 0.00 0.00 0.00 7.00 +0.91 48 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 6.48 +0.90 48 0 104 0
30DEC25 270.00 C 0.00 0.00 0.00 5.97 +0.75 48 0 35 0
30MAR26 137.50 C 0.00 0.00 0.00 45.99 +3.69 48 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 44.67 +3.70 48 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 43.34 +3.60 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 42.02 +3.41 48 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 40.83 +3.36 48 0 0 0
30MAR26 150.00 C 37.60 37.60 37.60 39.70 +3.36 48 4 4 +4
30MAR26 152.50 C 0.00 0.00 0.00 38.57 +3.07 48 0 1 0
30MAR26 155.00 C 0.00 0.00 0.00 37.43 +3.05 48 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 36.60 +2.98 49 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 35.64 +3.03 49 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 34.48 +2.85 49 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 33.50 +2.78 49 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 32.56 +2.72 49 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 31.63 +2.64 49 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 30.75 +2.78 49 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 29.95 +2.75 49 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 28.99 +2.57 49 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 28.24 +2.59 49 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 27.42 +2.46 49 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 26.68 +2.47 49 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 26.04 +2.70 49 0 0 0
30MAR26 190.00 C 24.99 24.99 24.99 25.32 +2.70 49 1 1 +1
TOTAL CALL 10,190 115,309 +7,930
07MAR25 132.50 P 0.00 0.00 0.00 0.05 -0.15 128 0 69 0
07MAR25 135.00 P 0.00 0.00 0.00 0.09 -0.23 129 0 4 0
07MAR25 137.50 P 0.22 0.22 0.18 0.15 -0.35 128 2 23 0
07MAR25 140.00 P 0.50 0.50 0.24 0.26 -0.47 130 3 119 +2
07MAR25 142.50 P 0.00 0.00 0.00 0.39 -0.62 129 0 56 0
07MAR25 145.00 P 0.75 1.08 0.75 0.57 -0.83 128 13 133 +10
07MAR25 147.50 P 1.23 1.54 0.77 0.84 -1.05 128 42 195 +23
07MAR25 150.00 P 1.40 2.16 1.10 1.21 -1.30 128 104 411 +16
07MAR25 152.50 P 1.75 2.83 1.75 1.67 -1.60 127 20 171 +4
07MAR25 155.00 P 2.60 3.82 2.07 2.26 -1.92 127 55 149 +27
07MAR25 157.50 P 3.59 5.05 2.90 2.99 -2.20 126 37 38 -6
07MAR25 160.00 P 4.80 6.10 3.80 3.86 -2.58 126 74 143 +42
07MAR25 162.50 P 5.20 5.20 5.20 4.87 -2.97 126 1 26 0
07MAR25 165.00 P 8.92 8.92 6.00 6.14 -3.20 127 42 72 +37
07MAR25 167.50 P 0.00 0.00 0.00 7.64 -3.49 129 0 32 0
07MAR25 170.00 P 0.00 0.00 0.00 9.00 -3.92 126 0 47 0
07MAR25 172.50 P 0.00 0.00 0.00 10.89 -3.94 131 0 21 0
07MAR25 175.00 P 0.00 0.00 0.00 12.73 -4.12 133 0 0 0
07MAR25 177.50 P 0.00 0.00 0.00 14.65 -4.31 133 0 0 0
07MAR25 180.00 P 0.00 0.00 0.00 16.69 -4.45 134 0 2 0
07MAR25 182.50 P 0.00 0.00 0.00 18.81 -4.57 135 0 0 0
07MAR25 185.00 P 0.00 0.00 0.00 21.01 -4.66 135 0 0 0
07MAR25 187.50 P 0.00 0.00 0.00 23.27 -4.52 137 0 0 0
07MAR25 190.00 P 0.00 0.00 0.00 25.40 -4.75 128 0 0 0
07MAR25 192.50 P 0.00 0.00 0.00 27.76 -4.79 129 0 0 0
07MAR25 195.00 P 0.00 0.00 0.00 30.16 -4.82 129 0 0 0
07MAR25 197.50 P 0.00 0.00 0.00 32.58 -4.84 129 0 0 0
07MAR25 200.00 P 0.00 0.00 0.00 35.02 -4.86 129 0 0 0
07MAR25 205.00 P 0.00 0.00 0.00 39.95 -4.88 129 0 0 0
07MAR25 210.00 P 0.00 0.00 0.00 44.92 -4.89 131 0 0 0
14MAR25 137.50 P 0.00 0.00 0.00 0.49 -0.55 76 0 2 0
14MAR25 140.00 P 0.00 0.00 0.00 0.71 -0.70 76 0 53 0
14MAR25 142.50 P 0.00 0.00 0.00 0.97 -0.83 76 0 19 0
14MAR25 145.00 P 1.84 1.84 1.13 1.29 -1.01 76 39 50 +10
14MAR25 147.50 P 2.40 2.56 2.07 1.70 -1.23 76 30 50 +4
14MAR25 150.00 P 2.70 2.95 2.00 2.19 -1.48 75 61 24 +2
14MAR25 152.50 P 2.98 2.98 2.93 2.82 -1.69 75 8 23 +8
14MAR25 155.00 P 3.35 3.35 3.35 3.54 -1.92 75 2 5 +2
14MAR25 157.50 P 0.00 0.00 0.00 4.35 -2.21 75 0 4 0
14MAR25 160.00 P 5.75 5.75 5.75 5.32 -2.50 75 15 33 +15
14MAR25 162.50 P 7.28 7.28 7.28 6.48 -2.73 75 15 45 +15
14MAR25 165.00 P 10.59 10.59 7.82 7.66 -3.10 75 11 24 +9
14MAR25 167.50 P 0.00 0.00 0.00 9.16 -3.40 76 0 15 0
14MAR25 170.00 P 0.00 0.00 0.00 10.60 -3.71 76 0 0 0
14MAR25 172.50 P 0.00 0.00 0.00 12.41 -3.46 78 0 0 0
14MAR25 175.00 P 0.00 0.00 0.00 14.23 -3.55 79 0 0 0
14MAR25 177.50 P 0.00 0.00 0.00 15.75 -3.98 76 0 0 0
14MAR25 180.00 P 0.00 0.00 0.00 17.69 -4.11 76 0 0 0
14MAR25 182.50 P 0.00 0.00 0.00 19.66 -4.25 76 0 0 0
28MAR25 60.00 P 0.01 0.02 0.01 0.01 0.00 133 8 649 -7
28MAR25 62.50 P 0.01 0.01 0.01 0.01 0.00 128 2 39 0
28MAR25 65.00 P 0.01 0.01 0.01 0.01 0.00 123 17 125 0
28MAR25 67.50 P 0.01 0.01 0.01 0.01 0.00 118 25 157 +25
28MAR25 70.00 P 0.02 0.02 0.02 0.01 0.00 113 40 162 -40
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 109 0 291 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 105 0 418 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 100 0 329 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,763 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 92 0 313 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,399 0
28MAR25 87.50 P 0.05 0.05 0.05 0.01 0.00 85 15 281 0
28MAR25 90.00 P 0.05 0.05 0.05 0.01 0.00 81 30 4,038 0
28MAR25 92.50 P 0.05 0.05 0.05 0.01 0.00 78 15 622 0
28MAR25 95.00 P 0.04 0.04 0.03 0.01 0.00 74 80 2,465 +14
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,028 0
28MAR25 100.00 P 0.09 0.09 0.09 0.01 0.00 68 1 829 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,232 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 2,168 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 -0.03 59 0 484 0
28MAR25 110.00 P 0.16 0.16 0.16 0.02 -0.04 60 1 3,973 0
28MAR25 112.50 P 0.15 0.15 0.15 0.04 -0.05 61 1 522 +1
28MAR25 115.00 P 0.15 0.15 0.15 0.06 -0.08 61 5 2,304 0
28MAR25 117.50 P 0.00 0.00 0.00 0.09 -0.11 60 0 648 0
28MAR25 120.00 P 0.23 0.23 0.23 0.13 -0.16 60 2 4,429 -2
28MAR25 122.50 P 0.29 0.29 0.29 0.20 -0.21 60 1 915 -1
28MAR25 125.00 P 0.40 0.40 0.30 0.28 -0.25 60 66 2,642 -66
28MAR25 127.50 P 0.55 0.64 0.42 0.38 -0.36 60 306 2,012 +21
28MAR25 130.00 P 0.70 0.81 0.50 0.52 -0.42 60 124 1,918 +72
28MAR25 132.50 P 0.81 1.06 0.60 0.70 -0.50 60 143 1,415 +49
28MAR25 135.00 P 1.33 1.33 0.77 0.93 -0.64 60 81 3,870 -12
28MAR25 137.50 P 1.61 1.61 1.05 1.19 -0.78 60 9 1,941 -2
28MAR25 140.00 P 1.72 2.17 1.35 1.55 -0.91 60 75 4,749 -4
28MAR25 142.50 P 2.36 2.62 2.36 1.95 -1.07 60 26 3,806 +1
28MAR25 145.00 P 2.67 3.29 2.67 2.44 -1.22 60 88 1,340 -45
28MAR25 147.50 P 3.72 4.00 2.80 3.00 -1.42 59 23 947 +3
28MAR25 150.00 P 4.53 5.07 3.45 3.64 -1.73 59 404 2,414 +378
28MAR25 152.50 P 5.20 5.95 5.20 4.39 -1.82 59 9 536 +9
28MAR25 155.00 P 5.80 6.79 5.07 5.19 -1.98 59 228 1,203 +68
28MAR25 157.50 P 8.00 8.00 6.12 6.15 -2.33 59 16 926 +7
28MAR25 160.00 P 8.00 8.85 7.17 7.24 -2.66 59 1,009 2,975 +709
28MAR25 162.50 P 10.25 10.25 10.25 8.41 -2.61 59 100 609 +100
28MAR25 165.00 P 11.15 12.20 10.38 9.78 -2.74 60 310 946 +300
28MAR25 167.50 P 13.65 13.65 11.14 11.14 -3.14 60 13 514 +5
28MAR25 170.00 P 13.46 13.46 13.46 12.71 -3.16 61 4 641 0
28MAR25 172.50 P 14.77 14.77 14.77 14.30 -3.70 61 5 301 0
28MAR25 175.00 P 0.00 0.00 0.00 15.87 -3.44 61 0 86 0
28MAR25 177.50 P 0.00 0.00 0.00 17.94 -3.25 63 0 117 0
28MAR25 180.00 P 19.80 19.80 19.80 19.30 -3.83 60 1 196 0
28MAR25 182.50 P 0.00 0.00 0.00 21.19 -3.93 60 0 44 0
28MAR25 185.00 P 0.00 0.00 0.00 23.13 -4.07 60 0 596 0
28MAR25 187.50 P 0.00 0.00 0.00 25.13 -4.16 60 0 40 0
28MAR25 190.00 P 0.00 0.00 0.00 27.21 -4.27 60 0 132 0
28MAR25 192.50 P 0.00 0.00 0.00 29.31 -4.37 60 0 38 0
28MAR25 195.00 P 0.00 0.00 0.00 31.51 -4.42 60 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 33.71 -4.52 60 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 35.98 -4.55 60 0 42 0
28MAR25 205.00 P 0.00 0.00 0.00 40.58 -4.67 60 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 45.31 -4.75 60 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 50.13 -4.80 60 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 55.01 -4.84 60 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 59.94 -4.87 60 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 64.90 -4.90 0 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 69.90 -4.90 0 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 74.90 -4.90 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 79.90 -4.90 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 84.90 -4.90 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 89.90 -4.90 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 94.90 -4.90 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 99.90 -4.90 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 104.90 -4.90 0 0 15 -15
28MAR25 275.00 P 0.00 0.00 0.00 109.90 -4.90 0 0 0 -30
28MAR25 280.00 P 0.00 0.00 0.00 114.90 -4.90 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 119.90 -4.90 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 124.90 -4.90 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 129.90 -4.90 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 134.90 -4.90 0 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 0.09 -0.07 53 0 308 0
29APR25 102.50 P 0.00 0.00 0.00 0.13 -0.10 53 0 83 0
29APR25 105.00 P 0.00 0.00 0.00 0.18 -0.13 53 0 75 0
29APR25 107.50 P 0.00 0.00 0.00 0.25 -0.17 53 0 95 0
29APR25 110.00 P 0.00 0.00 0.00 0.33 -0.22 53 0 147 0
29APR25 112.50 P 0.00 0.00 0.00 0.45 -0.29 53 0 119 0
29APR25 115.00 P 0.80 0.80 0.77 0.58 -0.36 53 17 269 +2
29APR25 117.50 P 0.00 0.00 0.00 0.74 -0.39 53 0 94 0
29APR25 120.00 P 0.00 0.00 0.00 0.92 -0.47 53 0 185 0
29APR25 122.50 P 1.24 1.24 1.24 1.18 -0.55 53 2 62 -2
29APR25 125.00 P 1.50 1.70 1.48 1.45 -0.65 53 8 209 -6
29APR25 127.50 P 1.96 1.96 1.78 1.80 -0.75 53 7 317 +5
29APR25 130.00 P 0.00 0.00 0.00 2.17 -0.87 53 0 272 0
29APR25 132.50 P 3.15 3.15 3.15 2.63 -0.97 53 5 275 -5
29APR25 135.00 P 3.52 3.67 2.72 3.12 -1.12 52 100 905 -25
29APR25 137.50 P 3.64 3.64 3.64 3.69 -1.21 52 13 564 0
29APR25 140.00 P 0.00 0.00 0.00 4.33 -1.39 52 0 650 0
29APR25 142.50 P 4.60 4.60 4.60 5.01 -1.52 52 4 325 -4
29APR25 145.00 P 5.23 5.23 5.23 5.82 -1.65 52 4 676 -4
29APR25 147.50 P 6.56 6.56 6.56 6.63 -1.84 52 4 287 0
29APR25 150.00 P 8.54 8.54 8.54 7.58 -1.92 52 5 2,225 0
29APR25 152.50 P 9.17 9.17 8.50 8.58 -2.11 52 16 662 +4
29APR25 155.00 P 10.13 10.13 9.26 9.62 -2.26 52 16 902 0
29APR25 157.50 P 10.32 10.40 10.32 10.80 -2.38 52 10 347 -6
29APR25 160.00 P 13.72 14.15 12.40 11.99 -2.57 52 253 351 +119
29APR25 162.50 P 0.00 0.00 0.00 13.30 -2.65 52 0 188 0
29APR25 165.00 P 17.10 17.20 17.10 14.68 -2.81 51 6 118 +6
29APR25 167.50 P 18.87 19.02 18.87 16.08 -2.98 51 10 92 0
29APR25 170.00 P 19.43 20.11 19.43 17.67 -3.02 51 4 22 0
29APR25 172.50 P 0.00 0.00 0.00 19.24 -3.41 51 0 12 0
29APR25 175.00 P 0.00 0.00 0.00 21.10 -3.39 52 0 0 0
29APR25 177.50 P 0.00 0.00 0.00 22.85 -3.81 52 0 1 0
29APR25 180.00 P 0.00 0.00 0.00 24.72 -3.90 52 0 0 0
29APR25 182.50 P 0.00 0.00 0.00 26.78 -3.79 53 0 0 0
29APR25 185.00 P 0.00 0.00 0.00 28.73 -3.81 53 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 30.68 -3.93 53 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 32.64 -4.07 53 0 0 0
29APR25 192.50 P 0.00 0.00 0.00 34.72 -4.08 53 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 36.81 -4.16 53 0 300 0
29APR25 197.50 P 0.00 0.00 0.00 38.91 -4.26 53 0 0 0
29APR25 200.00 P 41.98 41.98 41.98 41.07 -4.31 53 40 93 +26
29APR25 205.00 P 0.00 0.00 0.00 45.48 -4.43 53 0 0 0
29APR25 210.00 P 0.00 0.00 0.00 50.01 -4.49 53 0 0 0
29APR25 215.00 P 0.00 0.00 0.00 54.60 -4.60 53 0 0 0
29APR25 220.00 P 0.00 0.00 0.00 59.30 -4.63 53 0 0 0
29APR25 225.00 P 0.00 0.00 0.00 64.03 -4.71 53 0 0 0
29APR25 230.00 P 0.00 0.00 0.00 68.84 -4.73 53 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 73.67 -4.78 53 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 78.55 -4.79 53 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 0.89 -0.35 52 0 128 0
29MAY25 112.50 P 0.00 0.00 0.00 1.09 -0.43 52 0 1 0
29MAY25 115.00 P 0.00 0.00 0.00 1.35 -0.44 52 0 169 0
29MAY25 117.50 P 1.88 1.88 1.88 1.59 -0.55 52 2 82 +2
29MAY25 120.00 P 0.00 0.00 0.00 1.91 -0.61 52 0 234 0
29MAY25 122.50 P 0.00 0.00 0.00 2.28 -0.71 51 0 15 0
29MAY25 125.00 P 0.00 0.00 0.00 2.66 -0.84 51 0 465 0
29MAY25 127.50 P 0.00 0.00 0.00 3.17 -0.86 51 0 185 0
29MAY25 130.00 P 3.40 3.40 3.40 3.67 -1.02 51 1 4,258 -1
29MAY25 132.50 P 0.00 0.00 0.00 4.24 -1.11 51 0 257 0
29MAY25 135.00 P 4.89 4.89 4.89 4.89 -1.20 51 25 188 +25
29MAY25 137.50 P 0.00 0.00 0.00 5.55 -1.36 51 0 248 0
29MAY25 140.00 P 5.90 5.90 5.90 6.32 -1.42 51 23 309 +23
29MAY25 142.50 P 7.20 7.20 7.20 7.14 -1.55 51 2 105 -2
29MAY25 145.00 P 0.00 0.00 0.00 7.96 -1.74 51 0 217 0
29MAY25 147.50 P 0.00 0.00 0.00 8.94 -1.78 51 0 3,096 0
29MAY25 150.00 P 0.00 0.00 0.00 9.94 -1.92 51 0 1,386 0
29MAY25 152.50 P 11.38 11.38 10.75 10.96 -2.10 51 16 807 0
29MAY25 155.00 P 0.00 0.00 0.00 12.11 -2.16 51 0 778 0
29MAY25 157.50 P 0.00 0.00 0.00 13.31 -2.27 51 0 646 0
29MAY25 160.00 P 15.37 15.37 15.37 14.52 -2.46 50 15 583 0
29MAY25 162.50 P 0.00 0.00 0.00 15.84 -2.53 50 0 343 0
29MAY25 165.00 P 0.00 0.00 0.00 17.25 -2.59 50 0 115 0
29MAY25 167.50 P 0.00 0.00 0.00 18.62 -2.87 50 0 63 0
29MAY25 170.00 P 0.00 0.00 0.00 20.27 -3.43 51 0 48 0
29MAY25 172.50 P 0.00 0.00 0.00 21.65 -3.69 50 0 15 0
29MAY25 175.00 P 0.00 0.00 0.00 23.95 -3.16 52 0 7 0
29MAY25 177.50 P 0.00 0.00 0.00 25.59 -3.33 52 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 27.35 -3.38 52 0 0 0
29MAY25 182.50 P 0.00 0.00 0.00 29.16 -3.41 52 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 30.97 -3.57 52 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 32.79 -3.72 52 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 34.76 -3.72 52 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 36.72 -3.78 52 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 38.70 -3.90 52 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 40.70 -4.01 52 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 42.80 -4.02 52 0 0 0
29MAY25 205.00 P 0.00 0.00 0.00 47.01 -4.16 52 0 0 0
29MAY25 210.00 P 0.00 0.00 0.00 51.35 -4.27 52 0 0 0
29MAY25 215.00 P 0.00 0.00 0.00 55.79 -4.35 52 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 60.30 -4.46 52 0 0 0
29MAY25 225.00 P 0.00 0.00 0.00 64.91 -4.51 52 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 69.55 -4.61 52 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 74.29 -4.62 52 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 79.04 -4.70 52 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 506 0
27JUN25 77.50 P 0.00 0.00 0.00 0.04 -0.03 50 0 320 0
27JUN25 80.00 P 0.00 0.00 0.00 0.06 -0.04 50 0 145 0
27JUN25 82.50 P 0.00 0.00 0.00 0.09 -0.04 51 0 1,315 0
27JUN25 85.00 P 0.40 0.40 0.40 0.12 -0.07 50 2 244 0
27JUN25 87.50 P 0.00 0.00 0.00 0.17 -0.07 51 0 172 0
27JUN25 90.00 P 0.00 0.00 0.00 0.23 -0.10 51 0 1,226 0
27JUN25 92.50 P 0.00 0.00 0.00 0.30 -0.12 51 0 165 0
27JUN25 95.00 P 0.00 0.00 0.00 0.39 -0.16 51 0 675 0
27JUN25 97.50 P 0.00 0.00 0.00 0.50 -0.19 51 0 1,015 0
27JUN25 100.00 P 0.00 0.00 0.00 0.66 -0.21 51 0 4,176 0
27JUN25 102.50 P 0.00 0.00 0.00 0.79 -0.28 51 0 412 0
27JUN25 105.00 P 0.00 0.00 0.00 0.99 -0.31 51 0 1,798 0
27JUN25 107.50 P 0.00 0.00 0.00 1.19 -0.40 51 0 601 0
27JUN25 110.00 P 0.00 0.00 0.00 1.46 -0.41 51 0 694 0
27JUN25 112.50 P 1.95 1.95 1.95 1.74 -0.48 51 26 709 0
27JUN25 115.00 P 0.00 0.00 0.00 2.06 -0.51 51 0 461 0
27JUN25 117.50 P 0.00 0.00 0.00 2.38 -0.61 50 0 590 0
27JUN25 120.00 P 0.00 0.00 0.00 2.76 -0.74 50 0 2,443 0
27JUN25 122.50 P 0.00 0.00 0.00 3.22 -0.79 50 0 620 0
27JUN25 125.00 P 0.00 0.00 0.00 3.73 -0.86 50 0 1,393 0
27JUN25 127.50 P 0.00 0.00 0.00 4.24 -1.01 50 0 282 0
27JUN25 130.00 P 0.00 0.00 0.00 4.87 -1.05 50 0 3,482 0
27JUN25 132.50 P 0.00 0.00 0.00 5.53 -1.14 50 0 258 0
27JUN25 135.00 P 0.00 0.00 0.00 6.19 -1.31 50 0 2,894 0
27JUN25 137.50 P 0.00 0.00 0.00 6.98 -1.35 50 0 1,062 0
27JUN25 140.00 P 0.00 0.00 0.00 7.81 -1.43 50 0 1,322 0
27JUN25 142.50 P 8.90 8.90 8.90 8.65 -1.61 50 30 909 -30
27JUN25 145.00 P 0.00 0.00 0.00 9.58 -1.69 50 0 3,010 0
27JUN25 147.50 P 0.00 0.00 0.00 10.60 -1.71 50 0 531 0
27JUN25 150.00 P 0.00 0.00 0.00 11.61 -1.91 50 0 2,876 0
27JUN25 152.50 P 0.00 0.00 0.00 12.67 -2.06 49 0 227 0
27JUN25 155.00 P 14.14 14.14 14.14 13.88 -2.07 49 85 501 0
27JUN25 157.50 P 15.45 15.80 15.45 15.08 -2.19 49 16 217 0
27JUN25 160.00 P 0.00 0.00 0.00 16.30 -2.37 49 0 547 0
27JUN25 162.50 P 0.00 0.00 0.00 17.63 -2.44 49 0 338 0
27JUN25 165.00 P 20.10 20.10 20.10 19.03 -2.53 49 5 302 0
27JUN25 167.50 P 0.00 0.00 0.00 20.43 -2.78 49 0 277 0
27JUN25 170.00 P 0.00 0.00 0.00 22.10 -2.81 49 0 106 0
27JUN25 172.50 P 0.00 0.00 0.00 23.65 -3.39 49 0 51 0
27JUN25 175.00 P 26.52 26.52 26.52 25.31 -3.38 49 2 1,876 0
27JUN25 177.50 P 0.00 0.00 0.00 27.39 -3.10 51 0 60 0
27JUN25 180.00 P 0.00 0.00 0.00 29.04 -3.26 51 0 85 0
27JUN25 182.50 P 0.00 0.00 0.00 30.82 -3.31 51 0 43 0
27JUN25 185.00 P 34.00 34.00 34.00 32.64 -3.32 51 2 21 0
27JUN25 187.50 P 0.00 0.00 0.00 34.46 -3.43 51 0 28 0
27JUN25 190.00 P 0.00 0.00 0.00 36.28 -3.59 51 0 8 0
27JUN25 192.50 P 0.00 0.00 0.00 38.20 -3.65 51 0 9 0
27JUN25 195.00 P 0.00 0.00 0.00 40.17 -3.66 51 0 8 0
27JUN25 197.50 P 0.00 0.00 0.00 42.15 -3.71 51 0 3 0
27JUN25 200.00 P 0.00 0.00 0.00 44.13 -3.84 51 0 0 0
27JUN25 205.00 P 0.00 0.00 0.00 48.24 -3.97 51 0 0 0
27JUN25 210.00 P 0.00 0.00 0.00 52.47 -4.05 51 0 0 0
27JUN25 215.00 P 0.00 0.00 0.00 56.76 -4.22 51 0 1 0
27JUN25 220.00 P 0.00 0.00 0.00 61.21 -4.24 51 0 0 0
27JUN25 225.00 P 0.00 0.00 0.00 65.68 -4.37 51 0 0 0
27JUN25 230.00 P 0.00 0.00 0.00 70.25 -4.44 51 0 0 0
27JUN25 235.00 P 0.00 0.00 0.00 74.89 -4.48 51 0 0 0
27JUN25 240.00 P 0.00 0.00 0.00 79.54 -4.59 51 0 0 0
27JUN25 245.00 P 0.00 0.00 0.00 84.30 -4.60 51 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 89.07 -4.64 51 0 0 0
27JUN25 255.00 P 0.00 0.00 0.00 93.87 -4.69 51 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 98.72 -4.71 51 0 0 0
27JUN25 265.00 P 0.00 0.00 0.00 103.58 -4.74 51 0 0 0
27JUN25 270.00 P 0.00 0.00 0.00 108.46 -4.77 51 0 0 0
27JUN25 275.00 P 0.00 0.00 0.00 113.37 -4.78 51 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 118.29 -4.80 51 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 123.22 -4.81 51 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 128.17 -4.81 51 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 133.12 -4.82 51 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 138.08 -4.83 51 0 0 0
29SEP25 77.50 P 0.70 0.70 0.58 0.31 -0.09 49 60 2,401 +15
29SEP25 80.00 P 0.00 0.00 0.00 0.40 -0.10 49 0 270 0
29SEP25 82.50 P 0.00 0.00 0.00 0.49 -0.15 49 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 0.63 -0.15 49 0 443 0
29SEP25 87.50 P 0.00 0.00 0.00 0.77 -0.20 49 0 152 0
29SEP25 90.00 P 0.00 0.00 0.00 0.93 -0.24 48 0 98 0
29SEP25 92.50 P 0.00 0.00 0.00 1.14 -0.24 49 0 317 0
29SEP25 95.00 P 0.00 0.00 0.00 1.35 -0.32 49 0 127 0
29SEP25 97.50 P 0.00 0.00 0.00 1.61 -0.36 49 0 144 0
29SEP25 100.00 P 0.00 0.00 0.00 1.90 -0.38 48 0 220 0
29SEP25 102.50 P 0.00 0.00 0.00 2.20 -0.48 49 0 215 0
29SEP25 105.00 P 0.00 0.00 0.00 2.57 -0.52 48 0 233 0
29SEP25 107.50 P 0.00 0.00 0.00 2.98 -0.52 49 0 87 0
29SEP25 110.00 P 0.00 0.00 0.00 3.38 -0.66 48 0 765 0
29SEP25 112.50 P 0.00 0.00 0.00 3.86 -0.72 49 0 142 0
29SEP25 115.00 P 4.00 4.00 4.00 4.40 -0.63 49 2 137 0
29SEP25 117.50 P 0.00 0.00 0.00 4.94 -0.66 49 0 142 0
29SEP25 120.00 P 5.10 5.10 5.10 5.50 -0.78 49 45 3,196 +45
29SEP25 122.50 P 0.00 0.00 0.00 6.01 -0.95 48 0 197 0
29SEP25 125.00 P 0.00 0.00 0.00 6.69 -0.97 48 0 864 0
29SEP25 127.50 P 0.00 0.00 0.00 7.36 -1.14 48 0 264 0
29SEP25 130.00 P 0.00 0.00 0.00 8.12 -1.23 48 0 374 0
29SEP25 132.50 P 0.00 0.00 0.00 8.97 -1.24 48 0 809 0
29SEP25 135.00 P 10.60 10.60 10.60 9.81 -1.30 48 1 652 0
29SEP25 137.50 P 0.00 0.00 0.00 10.67 -1.47 48 0 345 0
29SEP25 140.00 P 0.00 0.00 0.00 11.61 -1.56 48 0 202 0
29SEP25 142.50 P 0.00 0.00 0.00 12.64 -1.57 48 0 383 0
29SEP25 145.00 P 14.79 14.85 13.90 13.67 -1.60 48 227 427 +195
29SEP25 147.50 P 15.99 16.00 15.99 14.71 -1.78 47 64 818 +39
29SEP25 150.00 P 0.00 0.00 0.00 15.79 -1.93 47 2,000 4,438 +2,000
29SEP25 152.50 P 0.00 0.00 0.00 17.02 -1.93 47 0 338 0
29SEP25 155.00 P 0.00 0.00 0.00 18.24 -2.03 47 0 187 0
29SEP25 157.50 P 0.00 0.00 0.00 19.47 -2.15 47 0 82 0
29SEP25 160.00 P 0.00 0.00 0.00 20.86 -2.46 47 0 99 0
29SEP25 162.50 P 0.00 0.00 0.00 22.33 -2.46 48 0 83 0
29SEP25 165.00 P 24.45 24.45 24.45 23.71 -2.39 47 1 165 +1
29SEP25 167.50 P 0.00 0.00 0.00 25.21 -2.44 48 0 140 0
29SEP25 170.00 P 0.00 0.00 0.00 26.60 -3.09 47 0 325 0
29SEP25 172.50 P 0.00 0.00 0.00 28.38 -2.97 48 0 63 0
29SEP25 175.00 P 0.00 0.00 0.00 30.21 -2.79 49 0 49 0
29SEP25 177.50 P 0.00 0.00 0.00 31.86 -2.81 48 0 31 0
29SEP25 180.00 P 0.00 0.00 0.00 33.52 -2.82 49 0 64 0
29SEP25 182.50 P 0.00 0.00 0.00 35.18 -2.92 48 0 62 0
29SEP25 185.00 P 0.00 0.00 0.00 36.85 -3.09 48 0 80 0
29SEP25 187.50 P 0.00 0.00 0.00 38.59 -3.18 49 0 73 0
29SEP25 190.00 P 0.00 0.00 0.00 40.42 -3.19 49 0 56 0
29SEP25 192.50 P 0.00 0.00 0.00 42.25 -3.22 49 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 44.09 -3.24 49 0 30 0
29SEP25 197.50 P 0.00 0.00 0.00 45.94 -3.37 49 0 15 0
29SEP25 200.00 P 0.00 0.00 0.00 47.80 -3.50 49 0 4 0
29SEP25 205.00 P 0.00 0.00 0.00 51.73 -3.57 49 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 55.72 -3.62 48 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 59.75 -3.84 48 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 63.96 -3.91 49 0 0 0
29SEP25 225.00 P 0.00 0.00 0.00 68.23 -3.95 49 0 0 0
29SEP25 230.00 P 0.00 0.00 0.00 72.53 -4.09 48 0 0 0
29SEP25 235.00 P 0.00 0.00 0.00 76.93 -4.19 49 0 0 0
29SEP25 240.00 P 0.00 0.00 0.00 81.42 -4.23 48 0 0 0
29SEP25 245.00 P 0.00 0.00 0.00 85.94 -4.29 48 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 90.50 -4.40 49 0 34 0
29SEP25 255.00 P 0.00 0.00 0.00 95.15 -4.44 49 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 99.83 -4.48 48 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 104.54 -4.53 48 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 109.28 -4.60 49 0 0 0
29SEP25 275.00 P 0.00 0.00 0.00 114.08 -4.62 48 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 118.90 -4.64 49 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 123.74 -4.66 49 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 128.59 -4.71 49 0 0 0
29SEP25 295.00 P 0.00 0.00 0.00 133.48 -4.72 49 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 138.38 -4.74 48 0 0 0
30DEC25 100.00 P 3.11 3.11 3.11 3.31 -0.46 48 15 185 +15
30DEC25 102.50 P 0.00 0.00 0.00 3.72 -0.58 48 0 74 0
30DEC25 105.00 P 0.00 0.00 0.00 4.20 -0.65 48 0 27 0
30DEC25 107.50 P 0.00 0.00 0.00 4.75 -0.65 48 0 17 0
30DEC25 110.00 P 0.00 0.00 0.00 5.30 -0.68 48 0 16 0
30DEC25 112.50 P 0.00 0.00 0.00 5.86 -0.83 48 0 17 0
30DEC25 115.00 P 0.00 0.00 0.00 6.51 -0.89 48 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 7.22 -0.89 48 0 32 0
30DEC25 120.00 P 0.00 0.00 0.00 7.93 -0.92 48 0 43 0
30DEC25 122.50 P 0.00 0.00 0.00 8.64 -1.09 48 0 2 0
30DEC25 125.00 P 0.00 0.00 0.00 9.45 -1.17 48 0 559 0
30DEC25 127.50 P 0.00 0.00 0.00 10.33 -1.18 48 0 109 0
30DEC25 130.00 P 0.00 0.00 0.00 11.22 -1.19 48 0 1,743 0
30DEC25 132.50 P 0.00 0.00 0.00 12.11 -0.92 48 0 169 0
30DEC25 135.00 P 0.00 0.00 0.00 13.01 -1.06 48 0 234 0
30DEC25 137.50 P 0.00 0.00 0.00 14.08 -1.04 48 0 43 0
30DEC25 140.00 P 0.00 0.00 0.00 14.70 -1.47 47 0 1,325 0
30DEC25 142.50 P 0.00 0.00 0.00 15.75 -1.49 47 0 265 0
30DEC25 145.00 P 18.00 18.00 18.00 16.81 -1.64 47 19 148 +19
30DEC25 147.50 P 19.20 19.25 19.20 17.88 -1.81 47 118 336 +99
30DEC25 150.00 P 18.88 18.88 18.88 19.11 -1.83 47 3 169 -3
30DEC25 152.50 P 0.00 0.00 0.00 20.35 -1.90 47 0 57 0
30DEC25 155.00 P 22.00 23.30 21.50 21.59 -2.03 47 7 140 +7
30DEC25 157.50 P 0.00 0.00 0.00 22.87 -2.40 47 0 131 0
30DEC25 160.00 P 0.00 0.00 0.00 24.28 -2.15 47 0 145 0
30DEC25 162.50 P 0.00 0.00 0.00 25.70 -2.24 47 0 83 0
30DEC25 165.00 P 27.25 27.25 27.25 27.22 -2.27 47 4 4 -4
30DEC25 167.50 P 0.00 0.00 0.00 28.77 -2.45 47 0 3 0
30DEC25 170.00 P 0.00 0.00 0.00 30.16 -2.84 47 0 12 0
30DEC25 172.50 P 0.00 0.00 0.00 31.76 -2.88 47 0 3 0
30DEC25 175.00 P 0.00 0.00 0.00 33.68 -2.62 48 0 10 0
30DEC25 177.50 P 0.00 0.00 0.00 35.30 -2.68 48 0 0 0
30DEC25 180.00 P 36.90 36.90 36.90 36.96 -2.69 48 4 4 +4
30DEC25 182.50 P 0.00 0.00 0.00 38.63 -2.71 48 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 40.31 -2.73 48 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 41.99 -2.83 48 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 43.69 -2.98 48 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 45.43 -3.08 48 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 47.28 -3.09 48 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 49.12 -3.11 48 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 50.97 -3.13 48 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 54.70 -3.26 48 0 2 0
30DEC25 210.00 P 0.00 0.00 0.00 58.50 -3.47 48 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 62.51 -3.50 48 0 2 0
30DEC25 220.00 P 0.00 0.00 0.00 66.54 -3.55 48 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 70.60 -3.71 48 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 74.76 -3.85 48 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 79.06 -3.88 48 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 83.37 -3.93 48 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 87.72 -4.04 48 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 92.12 -4.18 48 0 17 0
30DEC25 255.00 P 0.00 0.00 0.00 96.65 -4.21 48 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 101.20 -4.24 48 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 105.77 -4.29 48 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 110.37 -4.40 48 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 17.05 -0.69 48 0 5 0
30MAR26 140.00 P 0.00 0.00 0.00 17.61 -1.20 47 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 18.68 -1.31 47 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 19.76 -1.48 47 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 20.97 -1.52 47 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 22.23 -1.52 47 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 23.48 -1.57 47 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 24.74 -1.70 47 0 20 0
30MAR26 157.50 P 0.00 0.00 0.00 26.01 -1.85 47 0 80 0
30MAR26 160.00 P 27.09 27.60 27.09 27.43 -1.86 47 104 104 +4
30MAR26 162.50 P 0.00 0.00 0.00 28.84 -1.95 47 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 30.41 -1.97 47 0 87 0
30MAR26 167.50 P 0.00 0.00 0.00 31.78 -2.18 47 0 0 0
30MAR26 170.00 P 33.90 33.90 33.90 33.55 -1.96 47 4 4 +4
30MAR26 172.50 P 0.00 0.00 0.00 35.18 -1.98 48 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 36.42 -2.41 47 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 38.08 -2.45 47 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 39.68 -2.59 47 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 41.38 -2.89 47 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 43.17 -2.80 47 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 45.28 -2.40 48 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 46.98 -2.42 48 0 0 0
TOTAL PUT 7,311 166,995 +4,325
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$ 38.65
28MAR25 15.50 C 0.00 0.00 0.00 23.19 +2.60 110 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 22.69 +2.60 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 22.19 +2.60 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 21.69 +2.60 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 21.19 +2.59 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 20.70 +2.60 107 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 20.20 +2.60 100 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 19.70 +2.60 93 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 19.20 +2.60 83 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 18.70 +2.60 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 17.70 +2.59 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 16.71 +2.60 80 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 15.71 +2.60 69 0 1 0
28MAR25 24.00 C 0.00 0.00 0.00 14.71 +2.59 0 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 13.72 +2.59 66 0 8 0
28MAR25 26.00 C 0.00 0.00 0.00 12.73 +2.57 66 0 5 0
28MAR25 27.00 C 0.00 0.00 0.00 11.74 +2.55 63 0 26 0
28MAR25 28.00 C 0.00 0.00 0.00 10.77 +2.52 65 0 10 0
28MAR25 29.00 C 0.00 0.00 0.00 9.80 +2.46 64 0 73 0
28MAR25 30.00 C 0.00 0.00 0.00 8.86 +2.40 64 0 539 0
28MAR25 31.00 C 0.00 0.00 0.00 7.95 +2.32 65 0 420 0
28MAR25 32.00 C 0.00 0.00 0.00 7.07 +2.22 65 0 152 0
28MAR25 33.00 C 0.00 0.00 0.00 6.23 +2.14 64 0 194 0
28MAR25 34.00 C 0.00 0.00 0.00 5.44 +2.00 64 0 157 0
28MAR25 35.00 C 4.20 4.20 4.20 4.68 +1.82 64 2 270 -2
28MAR25 36.00 C 3.36 3.36 2.61 3.98 +1.58 63 32 178 -9
28MAR25 37.00 C 2.29 3.10 2.29 3.36 +1.44 63 50 270 +23
28MAR25 38.00 C 2.20 2.92 1.78 2.85 +1.26 64 82 511 +42
28MAR25 39.00 C 1.92 2.10 1.65 2.36 +1.07 64 64 138 -59
28MAR25 40.00 C 1.66 2.11 1.20 2.03 +1.01 66 136 342 -2
28MAR25 41.00 C 1.22 1.70 0.91 1.63 +0.83 65 50 340 -16
28MAR25 42.00 C 0.98 1.39 0.90 1.34 +0.72 65 18 197 +18
28MAR25 43.00 C 0.90 1.18 0.90 1.07 +0.59 65 41 108 -38
28MAR25 44.00 C 0.55 0.91 0.55 0.85 +0.49 65 64 122 +55
28MAR25 45.00 C 0.47 0.81 0.47 0.67 +0.40 65 47 162 +41
28MAR25 46.00 C 0.00 0.00 0.00 0.53 +0.33 65 0 20 0
28MAR25 47.00 C 0.00 0.00 0.00 0.41 +0.26 65 0 28 0
28MAR25 48.00 C 0.38 0.38 0.38 0.32 +0.21 65 1 2 +1
28MAR25 49.00 C 0.00 0.00 0.00 0.24 +0.16 65 0 26 0
28MAR25 50.00 C 0.20 0.22 0.20 0.18 +0.12 64 6 74 0
28MAR25 52.50 C 0.00 0.00 0.00 0.09 +0.06 65 0 48 0
28MAR25 55.00 C 0.00 0.00 0.00 0.05 +0.03 66 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 20.26 +2.60 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 19.77 +2.60 66 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 19.27 +2.60 59 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 18.77 +2.59 0 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 17.78 +2.59 55 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 16.79 +2.59 55 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 15.81 +2.59 57 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 14.82 +2.56 54 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 13.85 +2.55 55 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 12.89 +2.52 55 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 11.95 +2.49 56 0 539 0
29APR25 28.00 C 0.00 0.00 0.00 11.02 +2.44 55 0 1,031 0
29APR25 29.00 C 0.00 0.00 0.00 10.12 +2.39 55 0 214 0
29APR25 30.00 C 0.00 0.00 0.00 9.25 +2.32 56 0 485 0
29APR25 31.00 C 0.00 0.00 0.00 8.41 +2.24 55 0 532 0
29APR25 32.00 C 0.00 0.00 0.00 7.61 +2.15 55 0 160 0
29APR25 33.00 C 0.00 0.00 0.00 6.85 +2.06 55 0 47 0
29APR25 34.00 C 0.00 0.00 0.00 6.14 +1.96 56 0 34 0
29APR25 35.00 C 3.85 4.60 3.85 5.41 +1.77 54 42 45 +10
29APR25 36.00 C 4.52 4.52 4.52 4.75 +1.62 54 18 350 0
29APR25 37.00 C 3.58 3.58 2.78 4.20 +1.45 54 140 335 +18
29APR25 38.00 C 3.26 3.54 3.16 3.73 +1.39 55 33 139 +13
29APR25 39.00 C 0.00 0.00 0.00 3.26 +1.23 55 0 173 0
29APR25 40.00 C 2.10 2.86 2.10 2.89 +1.17 56 44 171 -30
29APR25 41.00 C 1.78 2.59 1.78 2.56 +1.11 57 36 319 +19
29APR25 42.00 C 1.32 1.32 1.32 2.18 +0.96 56 15 362 0
29APR25 43.00 C 1.36 1.95 1.36 1.90 +0.89 56 32 52 +14
29APR25 44.00 C 1.35 1.45 1.14 1.63 +0.79 56 29 40 -29
29APR25 45.00 C 0.00 0.00 0.00 1.39 +0.69 56 0 51 0
29APR25 46.00 C 1.11 1.11 1.11 1.18 +0.60 56 15 15 0
29APR25 47.00 C 0.00 0.00 0.00 1.00 +0.53 56 0 20 0
29APR25 48.00 C 0.00 0.00 0.00 0.85 +0.46 56 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 0.71 +0.39 56 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 0.60 +0.34 56 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 0.38 +0.23 56 0 0 0
29APR25 55.00 C 0.42 0.42 0.42 0.24 +0.15 56 1 1 +1
29APR25 57.50 C 0.00 0.00 0.00 0.15 +0.10 56 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 0.09 +0.06 56 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 17.87 +2.58 55 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 16.89 +2.56 53 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 15.93 +2.55 54 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 14.97 +2.51 54 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 14.03 +2.48 54 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 13.11 +2.44 54 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 12.21 +2.40 54 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 11.34 +2.35 54 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 10.49 +2.28 54 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 9.67 +2.20 54 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 8.89 +2.12 54 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 8.15 +2.04 54 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 7.44 +1.98 54 0 102 0
29MAY25 34.00 C 0.00 0.00 0.00 6.78 +1.90 54 0 850 0
29MAY25 35.00 C 0.00 0.00 0.00 6.14 +1.76 54 0 755 0
29MAY25 36.00 C 0.00 0.00 0.00 5.47 +1.55 53 0 1,119 0
29MAY25 37.00 C 0.00 0.00 0.00 4.96 +1.54 53 0 912 0
29MAY25 38.00 C 0.00 0.00 0.00 4.49 +1.37 54 0 6 0
29MAY25 39.00 C 0.00 0.00 0.00 4.05 +1.29 54 0 0 0
29MAY25 40.00 C 3.77 3.78 3.77 3.65 +1.20 54 7 48 +7
29MAY25 41.00 C 0.00 0.00 0.00 3.29 +1.12 55 0 20 0
29MAY25 42.00 C 2.40 2.64 2.40 2.94 +1.04 55 60 61 +43
29MAY25 43.00 C 2.37 2.37 2.37 2.65 +0.99 55 15 68 0
29MAY25 44.00 C 0.00 0.00 0.00 2.35 +0.90 55 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 2.08 +0.82 55 0 121 0
29MAY25 46.00 C 0.00 0.00 0.00 1.84 +0.74 55 0 0 0
29MAY25 47.00 C 1.55 1.55 1.55 1.62 +0.70 55 15 15 +15
29MAY25 48.00 C 0.00 0.00 0.00 1.42 +0.62 55 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 1.22 +0.53 54 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 1.07 +0.47 54 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 0.76 +0.35 54 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.54 +0.26 54 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 0.38 +0.19 54 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 0.27 +0.14 54 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 23.35 +2.60 60 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 22.85 +2.59 48 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 22.36 +2.59 54 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 21.87 +2.59 55 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 21.38 +2.59 55 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 20.89 +2.59 55 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 20.40 +2.59 55 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 19.91 +2.58 54 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 19.43 +2.58 55 0 15 0
27JUN25 20.00 C 0.00 0.00 0.00 18.94 +2.57 54 0 15 0
27JUN25 21.00 C 0.00 0.00 0.00 17.98 +2.56 55 0 15 0
27JUN25 22.00 C 0.00 0.00 0.00 17.03 +2.55 55 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 16.09 +2.53 55 0 2 0
27JUN25 24.00 C 0.00 0.00 0.00 15.17 +2.50 55 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 14.26 +2.46 54 0 2 0
27JUN25 26.00 C 0.00 0.00 0.00 13.38 +2.42 54 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 12.53 +2.38 55 0 34 0
27JUN25 28.00 C 0.00 0.00 0.00 11.70 +2.33 55 0 1 0
27JUN25 29.00 C 0.00 0.00 0.00 10.90 +2.27 55 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 10.13 +2.14 55 0 34 0
27JUN25 31.00 C 0.00 0.00 0.00 9.39 +2.13 54 0 15 0
27JUN25 32.00 C 0.00 0.00 0.00 8.69 +2.06 54 0 15 0
27JUN25 33.00 C 0.00 0.00 0.00 8.03 +1.94 55 0 4 0
27JUN25 34.00 C 0.00 0.00 0.00 7.40 +1.89 55 0 30 0
27JUN25 35.00 C 0.00 0.00 0.00 6.78 +1.77 54 0 135 0
27JUN25 36.00 C 0.00 0.00 0.00 6.23 +1.69 54 0 9 0
27JUN25 37.00 C 0.00 0.00 0.00 5.66 +1.55 54 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 5.19 +1.48 54 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 4.76 +1.40 54 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 4.35 +1.30 54 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 3.96 +1.21 54 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 3.65 +1.18 55 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 3.34 +1.13 55 0 2 0
27JUN25 44.00 C 0.00 0.00 0.00 3.06 +1.09 56 0 0 0
27JUN25 45.00 C 2.75 2.75 2.75 2.77 +1.01 55 1 2 +1
27JUN25 46.00 C 0.00 0.00 0.00 2.48 +0.91 55 0 20 0
27JUN25 47.00 C 0.00 0.00 0.00 2.26 +0.90 55 0 2 0
27JUN25 48.00 C 0.00 0.00 0.00 2.04 +0.83 55 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 1.79 +0.72 55 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 1.61 +0.66 54 0 22 0
27JUN25 52.50 C 0.00 0.00 0.00 1.24 +0.54 55 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 0.94 +0.42 54 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.72 +0.34 54 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.55 +0.27 55 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 22.58 +2.58 53 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 22.11 +2.58 54 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 21.64 +2.57 54 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 21.17 +2.57 54 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 20.70 +2.56 54 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 20.24 +2.55 54 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 19.78 +2.54 54 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 19.32 +2.53 54 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 18.42 +2.51 54 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 17.55 +2.49 54 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 16.69 +2.46 54 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 15.85 +2.43 54 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 15.04 +2.39 54 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 14.25 +2.35 54 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 13.48 +2.30 54 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 12.75 +2.25 54 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 12.04 +2.20 54 0 3 0
29SEP25 30.00 C 0.00 0.00 0.00 11.36 +2.15 54 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 10.71 +2.09 54 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 10.09 +2.03 54 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 9.49 +1.97 54 0 24 0
29SEP25 34.00 C 0.00 0.00 0.00 8.93 +1.91 54 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 8.39 +1.85 54 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 7.88 +1.79 54 0 24 0
29SEP25 37.00 C 0.00 0.00 0.00 7.39 +1.72 54 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 6.93 +1.65 54 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 6.50 +1.59 54 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 6.09 +1.53 54 0 3 0
29SEP25 41.00 C 0.00 0.00 0.00 5.70 +1.47 54 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 5.34 +1.41 54 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 4.99 +1.34 54 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 4.67 +1.29 54 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 4.37 +1.23 54 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 4.08 +1.17 54 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 3.81 +1.12 54 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 3.56 +1.06 54 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 3.32 +1.01 54 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 3.10 +0.96 54 0 23 0
29SEP25 52.50 C 0.00 0.00 0.00 2.61 +0.84 54 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 2.20 +0.75 54 0 0 0
29SEP25 57.50 C 1.99 1.99 1.99 1.85 +0.65 54 15 15 +15
29SEP25 60.00 C 0.00 0.00 0.00 1.55 +0.56 54 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 21.05 +2.53 53 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 20.61 +2.52 53 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 20.18 +2.51 53 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.75 +2.50 53 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.91 +2.47 53 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.09 +2.45 53 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.29 +2.42 53 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.51 +2.38 53 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.76 +2.35 53 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.03 +2.30 53 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.33 +2.27 53 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.65 +2.22 53 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 13.00 +2.18 53 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 12.37 +2.01 53 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 11.77 +2.08 53 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.19 +2.03 53 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.64 +1.98 53 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 10.11 +1.93 53 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 9.60 +1.87 53 0 5 0
30DEC25 36.00 C 0.00 0.00 0.00 9.12 +1.81 53 0 18 0
30DEC25 37.00 C 0.00 0.00 0.00 8.65 +1.77 53 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 8.21 +1.71 53 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 7.79 +1.66 53 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 7.39 +1.61 53 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 7.01 +1.56 53 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 6.65 +1.51 53 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 6.31 +1.46 53 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 5.98 +1.41 53 0 0 0
30DEC25 45.00 C 5.33 5.33 5.33 5.67 +1.36 53 75 75 +75
30DEC25 46.00 C 0.00 0.00 0.00 5.38 +1.32 53 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.10 +1.27 53 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 4.83 +1.22 53 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 4.58 +1.18 53 0 0 0
30DEC25 50.00 C 4.10 4.10 4.05 4.34 +1.13 53 75 75 +75
30DEC25 52.50 C 0.00 0.00 0.00 3.79 +1.02 53 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 3.32 +0.93 53 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 2.90 +0.84 53 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 2.54 +0.76 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.46 +2.36 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.78 +2.33 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.13 +2.30 53 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.49 +2.26 53 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.88 +2.22 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.30 +2.19 53 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.73 +2.14 53 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.19 +2.10 53 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.66 +2.05 53 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.16 +2.01 53 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.68 +1.97 53 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.22 +1.93 53 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.78 +1.89 53 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.35 +1.84 53 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.95 +1.80 53 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.56 +1.75 53 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.19 +1.71 53 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.83 +1.66 53 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.49 +1.62 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.16 +1.57 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.85 - 53 0 0 -
TOTAL CALL 1,261 14,255 +301
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 47 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 124 0 54 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 26 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 107 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 188 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 232 0
28MAR25 25.00 P 0.03 0.03 0.03 0.01 -0.01 69 10 213 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 58 0
28MAR25 27.00 P 0.00 0.00 0.00 0.02 -0.06 63 0 173 0
28MAR25 28.00 P 0.09 0.09 0.09 0.04 -0.09 63 7 150 +7
28MAR25 29.00 P 0.00 0.00 0.00 0.09 -0.13 66 0 396 0
28MAR25 30.00 P 0.25 0.30 0.18 0.14 -0.19 65 36 241 -18
28MAR25 31.00 P 0.00 0.00 0.00 0.23 -0.25 65 0 415 0
28MAR25 32.00 P 0.50 0.50 0.35 0.35 -0.35 65 2 263 -1
28MAR25 33.00 P 0.63 0.63 0.63 0.48 -0.49 64 4 227 0
28MAR25 34.00 P 0.85 1.09 0.63 0.68 -0.63 64 28 83 -15
28MAR25 35.00 P 1.11 1.52 0.93 0.93 -0.78 63 26 56 0
28MAR25 36.00 P 1.74 1.74 1.20 1.25 -1.00 63 5 21 +4
28MAR25 37.00 P 2.25 2.25 1.87 1.65 -1.16 63 16 15 -14
28MAR25 38.00 P 2.05 2.05 2.05 2.07 -1.37 63 13 13 +13
28MAR25 39.00 P 0.00 0.00 0.00 2.68 -1.53 65 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 3.27 -1.58 66 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 3.92 -1.71 66 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 4.56 -1.91 64 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 5.30 -2.03 64 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 6.08 -2.14 64 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 6.92 -2.22 64 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 7.78 -2.30 64 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 8.66 -2.37 64 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 9.58 -2.42 64 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 10.51 -2.46 64 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 11.45 -2.51 64 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 13.88 -2.57 64 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 16.35 -2.60 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 18.85 -2.60 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 21.35 -2.60 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 30 0
29APR25 24.00 P 0.00 0.00 0.00 0.03 -0.03 56 0 19 0
29APR25 25.00 P 0.00 0.00 0.00 0.05 -0.05 55 0 58 0
29APR25 26.00 P 0.00 0.00 0.00 0.08 -0.08 55 0 488 0
29APR25 27.00 P 0.00 0.00 0.00 0.13 -0.12 55 0 695 0
29APR25 28.00 P 0.00 0.00 0.00 0.20 -0.16 55 0 944 0
29APR25 29.00 P 0.00 0.00 0.00 0.31 -0.21 56 0 71 0
29APR25 30.00 P 0.57 0.65 0.57 0.43 -0.29 56 28 241 0
29APR25 31.00 P 0.00 0.00 0.00 0.56 -0.36 55 0 199 0
29APR25 32.00 P 0.00 0.00 0.00 0.76 -0.45 55 0 228 0
29APR25 33.00 P 1.28 1.29 1.28 0.98 -0.55 55 8 111 +8
29APR25 34.00 P 1.26 1.26 1.26 1.25 -0.71 55 5 20 +5
29APR25 35.00 P 2.00 2.00 1.52 1.57 -0.81 54 21 32 +21
29APR25 36.00 P 0.00 0.00 0.00 1.98 -0.95 55 0 7 0
29APR25 37.00 P 0.00 0.00 0.00 2.35 -1.17 54 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 2.86 -1.29 55 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 3.46 -1.34 56 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 4.03 -1.39 56 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 4.68 -1.47 56 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 5.35 -1.58 57 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 5.98 -1.75 55 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 6.70 -1.87 55 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 7.48 -1.95 55 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 8.27 -2.05 55 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 9.11 -2.12 55 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 9.96 -2.19 56 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 10.84 -2.25 56 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 11.73 -2.31 56 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 14.04 -2.43 56 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 16.42 -2.53 55 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 18.87 -2.58 56 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 21.35 -2.60 0 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.04 -0.04 54 0 2 0
29MAY25 23.00 P 0.00 0.00 0.00 0.06 -0.06 54 0 6 0
29MAY25 24.00 P 0.00 0.00 0.00 0.10 -0.08 54 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.15 -0.11 54 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 0.22 -0.15 54 0 15 0
29MAY25 27.00 P 0.00 0.00 0.00 0.31 -0.22 54 0 100 0
29MAY25 28.00 P 0.00 0.00 0.00 0.43 -0.26 54 0 175 0
29MAY25 29.00 P 0.00 0.00 0.00 0.59 -0.30 55 0 100 0
29MAY25 30.00 P 0.00 0.00 0.00 0.77 -0.35 55 0 4 0
29MAY25 31.00 P 0.00 0.00 0.00 0.95 -0.46 54 0 9 0
29MAY25 32.00 P 0.00 0.00 0.00 1.19 -0.55 54 0 8 0
29MAY25 33.00 P 0.00 0.00 0.00 1.48 -0.62 54 0 13 0
29MAY25 34.00 P 0.00 0.00 0.00 1.79 -0.73 53 0 750 0
29MAY25 35.00 P 0.00 0.00 0.00 2.16 -0.86 54 0 755 0
29MAY25 36.00 P 0.00 0.00 0.00 2.60 -0.97 54 0 921 0
29MAY25 37.00 P 0.00 0.00 0.00 3.05 -1.07 54 0 911 0
29MAY25 38.00 P 0.00 0.00 0.00 3.56 -1.15 54 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 4.08 -1.26 54 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 4.66 -1.36 54 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 5.34 -1.40 55 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 5.91 -1.56 54 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 6.57 -1.68 54 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 7.29 -1.75 54 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 8.02 -1.84 54 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 8.79 -1.92 54 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 9.58 -1.98 54 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 10.39 -2.06 54 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 11.24 -2.11 54 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 12.08 -2.18 54 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 14.30 -2.30 54 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 16.60 -2.41 54 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 18.97 -2.49 54 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 21.39 -2.56 54 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 300 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 53 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 11 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.04 -0.03 54 0 8 0
27JUN25 21.00 P 0.00 0.00 0.00 0.07 -0.03 55 0 2 0
27JUN25 22.00 P 0.00 0.00 0.00 0.10 -0.06 54 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 0.15 -0.08 54 0 30 0
27JUN25 24.00 P 0.00 0.00 0.00 0.22 -0.10 55 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.30 -0.14 54 0 10 0
27JUN25 26.00 P 0.00 0.00 0.00 0.41 -0.18 54 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 0.54 -0.25 54 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 0.70 -0.31 54 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 0.92 -0.35 55 0 30 0
27JUN25 30.00 P 0.00 0.00 0.00 1.13 -0.42 55 0 2 0
27JUN25 31.00 P 0.00 0.00 0.00 1.37 -0.49 54 0 35 0
27JUN25 32.00 P 0.00 0.00 0.00 1.65 -0.57 54 0 2 0
27JUN25 33.00 P 0.00 0.00 0.00 1.97 -0.64 54 0 30 0
27JUN25 34.00 P 0.00 0.00 0.00 2.32 -0.72 54 0 60 0
27JUN25 35.00 P 0.00 0.00 0.00 2.71 -0.81 54 0 30 0
27JUN25 36.00 P 0.00 0.00 0.00 3.15 -0.89 54 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 3.62 -0.98 54 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 4.12 -1.08 54 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 4.70 -1.17 55 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 5.29 -1.21 55 0 2 0
27JUN25 41.00 P 0.00 0.00 0.00 5.92 -1.27 55 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 6.51 -1.41 55 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 7.17 -1.48 55 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 7.85 -1.58 54 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 8.58 -1.65 54 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 9.31 -1.73 54 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 10.08 -1.80 54 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 10.87 -1.86 54 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 11.67 -1.93 54 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 12.50 -2.00 54 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 14.63 -2.14 54 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 16.86 -2.25 54 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 19.17 -2.35 55 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 21.52 -2.45 54 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.06 -0.02 54 0 120 0
29SEP25 17.00 P 0.00 0.00 0.00 0.07 -0.03 54 0 2 0
29SEP25 17.50 P 0.00 0.00 0.00 0.09 -0.03 54 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.11 -0.04 54 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.13 -0.05 54 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.16 -0.04 54 0 1 0
29SEP25 19.50 P 0.00 0.00 0.00 0.19 -0.06 54 0 13 0
29SEP25 20.00 P 0.00 0.00 0.00 0.22 -0.08 54 0 30 0
29SEP25 21.00 P 0.00 0.00 0.00 0.30 -0.09 54 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.40 -0.11 54 0 0 0
29SEP25 23.00 P 0.77 0.77 0.77 0.52 -0.15 54 4 4 0
29SEP25 24.00 P 0.00 0.00 0.00 0.66 -0.17 54 0 28 0
29SEP25 25.00 P 0.00 0.00 0.00 0.83 -0.25 54 0 2 0
29SEP25 26.00 P 0.00 0.00 0.00 1.02 -0.25 54 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 1.24 -0.30 54 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 1.48 -0.35 54 0 2 0
29SEP25 29.00 P 0.00 0.00 0.00 1.76 -0.40 54 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 2.05 -0.47 54 0 2 0
29SEP25 31.00 P 0.00 0.00 0.00 2.40 -0.50 54 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 2.76 -0.57 54 0 1 0
29SEP25 33.00 P 0.00 0.00 0.00 3.13 -0.64 54 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 3.57 -0.69 54 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 4.00 -0.78 54 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 4.47 -0.82 54 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 4.99 -0.89 54 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 5.51 -0.96 54 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 6.05 -1.02 54 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 6.65 -1.09 54 0 2 0
29SEP25 41.00 P 0.00 0.00 0.00 7.24 -1.17 54 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 7.85 -1.23 54 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 8.52 -1.28 54 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 9.19 -1.35 54 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 9.86 -1.42 54 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 10.57 -1.47 54 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 11.31 -1.53 54 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 12.05 -1.59 54 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 12.80 -1.65 54 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 13.58 -1.70 54 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 15.60 -1.83 54 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 17.69 -1.95 54 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 19.84 -2.07 54 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 22.08 -2.16 54 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.31 -0.07 53 0 80 0
30DEC25 19.00 P 0.00 0.00 0.00 0.35 -0.08 53 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.40 -0.09 53 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.46 -0.11 53 0 100 0
30DEC25 21.00 P 0.00 0.00 0.00 0.58 -0.13 53 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.73 -0.16 53 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.91 -0.18 53 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 1.09 -0.23 53 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 1.32 -0.30 53 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 1.55 -0.32 53 0 45 0
30DEC25 27.00 P 0.00 0.00 0.00 1.84 -0.32 53 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 2.13 -0.39 53 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 2.44 -0.44 53 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 2.80 -0.51 53 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.17 -0.53 53 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.55 -0.58 53 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.99 -0.59 53 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.39 -0.67 53 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.89 -0.70 53 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.36 -0.77 53 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.93 -0.85 53 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.46 -0.92 53 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.97 -1.01 53 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.57 -1.01 53 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 8.22 -1.07 53 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.82 -1.15 53 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.46 -1.19 53 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.14 -1.22 53 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.82 -1.28 53 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.50 -1.35 53 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.19 -1.41 53 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 12.94 -1.42 53 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 13.69 -1.48 53 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 14.44 -1.54 53 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 16.37 -1.65 53 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 18.40 -1.77 53 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 20.47 -1.88 53 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 22.64 -1.97 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.79 -0.32 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.09 -0.25 53 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.39 -0.40 53 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.72 -0.36 53 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.09 -0.36 53 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.46 -0.46 53 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.85 -0.49 53 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.29 -0.50 53 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.67 -0.57 52 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.20 -0.56 53 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.69 -0.59 53 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.22 -0.61 53 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.75 -0.73 53 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.28 -0.81 53 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.85 -0.85 53 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.45 -0.86 53 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.06 -0.92 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.68 -0.98 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.29 -1.06 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.97 -1.07 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.65 - 53 0 0 -
TOTAL PUT 213 11,193 +10
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$ 12.48
28MAR25 8.50 C 0.00 0.00 0.00 4.00 +0.22 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 3.75 +0.22 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.50 +0.22 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.25 +0.22 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.00 +0.21 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 2.75 +0.21 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 2.51 +0.22 39 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.00 +0.21 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 1.54 +0.22 34 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 1.08 +0.19 31 0 20 0
28MAR25 12.00 C 0.60 0.60 0.60 0.67 +0.11 29 8 353 0
28MAR25 12.50 C 0.41 0.41 0.41 0.39 +0.08 30 4 516 +4
28MAR25 13.00 C 0.22 0.23 0.22 0.21 +0.05 32 3 312 0
28MAR25 13.50 C 0.13 0.13 0.13 0.10 +0.03 32 17 99 0
28MAR25 14.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 100 0
28MAR25 14.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 111 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 122 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 28 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 101 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 208 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 324 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 154 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 100 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 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 0 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.78 +0.22 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.54 +0.22 37 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.29 +0.22 33 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.04 +0.22 29 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 2.80 +0.22 32 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 2.56 +0.22 32 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.08 +0.21 30 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 1.63 +0.21 29 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 1.22 +0.17 29 0 0 0
29APR25 12.00 C 0.85 0.85 0.85 0.89 +0.14 30 2 2 +2
29APR25 12.50 C 0.00 0.00 0.00 0.63 +0.11 31 0 841 0
29APR25 13.00 C 0.41 0.41 0.41 0.43 +0.10 31 15 880 0
29APR25 13.50 C 0.00 0.00 0.00 0.27 +0.07 31 0 167 0
29APR25 14.00 C 0.00 0.00 0.00 0.16 +0.04 31 0 153 0
29APR25 14.50 C 0.15 0.15 0.15 0.10 +0.03 31 10 136 +10
29APR25 15.00 C 0.10 0.10 0.10 0.06 +0.02 32 11 121 0
29APR25 15.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 35 0
29APR25 16.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 92 0
29APR25 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.82 +0.22 34 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.57 +0.22 30 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.33 +0.22 32 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.09 +0.22 31 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.85 +0.21 31 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 2.62 +0.21 31 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.16 +0.21 30 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 1.74 +0.19 29 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 1.36 +0.17 29 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.05 +0.15 30 0 146 0
29MAY25 12.50 C 0.00 0.00 0.00 0.80 +0.13 31 0 265 0
29MAY25 13.00 C 0.00 0.00 0.00 0.60 +0.11 32 0 503 0
29MAY25 13.50 C 0.00 0.00 0.00 0.43 +0.09 32 0 751 0
29MAY25 14.00 C 0.00 0.00 0.00 0.29 +0.06 31 0 403 0
29MAY25 14.50 C 0.00 0.00 0.00 0.20 +0.05 31 0 15 0
29MAY25 15.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 191 0
29MAY25 15.50 C 0.00 0.00 0.00 0.09 +0.03 32 0 57 0
29MAY25 16.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 91 0
29MAY25 16.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 15 0
29MAY25 17.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.83 +0.22 32 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 3.58 +0.21 27 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 3.34 +0.22 30 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.10 +0.22 30 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 2.87 +0.22 31 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 2.63 +0.21 30 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 2.21 +0.21 32 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.80 +0.21 32 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 1.45 +0.20 33 0 320 0
27JUN25 12.00 C 0.00 0.00 0.00 1.12 +0.18 32 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.85 +0.16 32 0 42 0
27JUN25 13.00 C 0.57 0.67 0.57 0.62 +0.13 31 100 401 0
27JUN25 13.50 C 0.48 0.52 0.48 0.45 +0.11 31 166 271 +166
27JUN25 14.00 C 0.36 0.37 0.36 0.31 +0.08 31 72 147 +72
27JUN25 14.50 C 0.29 0.29 0.29 0.21 +0.06 31 36 124 +36
27JUN25 15.00 C 0.00 0.00 0.00 0.15 +0.05 31 0 420 0
27JUN25 15.50 C 0.00 0.00 0.00 0.10 +0.04 31 0 90 0
27JUN25 16.00 C 0.17 0.17 0.17 0.07 +0.03 32 5 45 +5
27JUN25 16.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 130 0
27JUN25 17.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 25 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 122 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
27JUN25 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.83 +0.22 29 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 3.59 +0.22 30 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 3.35 +0.22 30 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.12 +0.22 31 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 2.89 +0.22 31 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 2.67 +0.22 31 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 2.24 +0.21 30 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.86 +0.21 31 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.52 +0.19 30 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 1.23 +0.18 31 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.99 +0.17 31 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.78 +0.14 31 0 181 0
29SEP25 13.50 C 0.00 0.00 0.00 0.61 +0.12 30 0 1 0
29SEP25 14.00 C 0.00 0.00 0.00 0.48 +0.11 30 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.38 +0.10 31 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.29 +0.08 30 0 100 0
29SEP25 15.50 C 0.00 0.00 0.00 0.23 +0.07 31 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.18 +0.06 31 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.13 +0.04 30 0 20 0
29SEP25 17.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.84 +0.22 30 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.61 +0.23 31 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.38 +0.23 31 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.15 +0.22 31 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.93 +0.22 30 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.72 +0.22 30 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.33 +0.21 30 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.99 +0.21 31 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.69 +0.21 31 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.42 +0.19 30 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.20 +0.18 31 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.01 +0.17 31 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.84 +0.15 30 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.70 +0.13 31 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.59 +0.13 31 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.49 +0.11 31 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.40 +0.09 31 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.33 +0.09 30 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.27 +0.07 31 0 10 0
30DEC25 17.00 C 0.00 0.00 0.00 0.22 +0.06 30 0 60 0
30DEC25 17.50 C 0.00 0.00 0.00 0.18 +0.05 31 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.15 +0.05 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.86 +0.22 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.63 +0.22 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.41 +0.22 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.21 +0.23 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.00 +0.22 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.81 +0.22 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.46 +0.22 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.15 +0.22 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.88 +0.22 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.63 +0.20 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.41 +0.18 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.23 +0.19 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.06 +0.17 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.92 +0.16 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.79 +0.15 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.68 +0.14 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.58 +0.12 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.49 +0.11 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.43 +0.11 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.36 +0.09 31 0 0 0
TOTAL CALL 449 10,028 +295
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 111 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 316 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 59 0
28MAR25 11.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 154 0
28MAR25 11.50 P 0.10 0.10 0.08 0.07 -0.04 31 49 543 +36
28MAR25 12.00 P 0.19 0.20 0.19 0.18 -0.09 31 29 791 -17
28MAR25 12.50 P 0.50 0.50 0.43 0.40 -0.14 32 160 1,016 +58
28MAR25 13.00 P 0.00 0.00 0.00 0.72 -0.18 33 0 219 0
28MAR25 13.50 P 0.00 0.00 0.00 1.12 -0.20 35 0 96 0
28MAR25 14.00 P 0.00 0.00 0.00 1.54 -0.21 32 0 54 0
28MAR25 14.50 P 0.00 0.00 0.00 2.02 -0.22 0 0 20 0
28MAR25 15.00 P 0.00 0.00 0.00 2.52 -0.22 0 0 11 0
28MAR25 15.50 P 0.00 0.00 0.00 3.02 -0.22 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 3.52 -0.22 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.02 -0.22 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 4.52 -0.22 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 5.02 -0.22 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 5.52 -0.22 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 6.02 -0.22 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 6.52 -0.22 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 7.02 -0.22 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 7.52 -0.22 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 8.52 -0.22 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 9.52 -0.22 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 10.52 -0.22 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 11.52 -0.22 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 12.52 -0.22 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 13.52 -0.22 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 14.52 -0.22 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 20 0
29APR25 10.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 74 0
29APR25 11.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 130 0
29APR25 11.50 P 0.00 0.00 0.00 0.19 -0.04 30 0 180 0
29APR25 12.00 P 0.00 0.00 0.00 0.34 -0.07 30 0 71 0
29APR25 12.50 P 0.69 0.69 0.59 0.57 -0.09 30 260 658 -30
29APR25 13.00 P 0.00 0.00 0.00 0.89 -0.14 32 0 828 0
29APR25 13.50 P 0.00 0.00 0.00 1.25 -0.16 33 0 224 0
29APR25 14.00 P 0.00 0.00 0.00 1.62 -0.18 31 0 60 0
29APR25 14.50 P 0.00 0.00 0.00 2.06 -0.20 31 0 10 0
29APR25 15.00 P 0.00 0.00 0.00 2.53 -0.21 31 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.02 -0.22 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 3.52 -0.22 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.02 -0.22 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 4.52 -0.22 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 5.02 -0.22 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 5.52 -0.22 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29MAY25 9.50 P 0.00 0.00 0.00 0.02 0.00 31 0 60 0
29MAY25 9.75 P 0.00 0.00 0.00 0.03 0.00 31 0 30 0
29MAY25 10.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 15 0
29MAY25 10.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 83 0
29MAY25 11.00 P 0.00 0.00 0.00 0.17 -0.04 30 0 230 0
29MAY25 11.50 P 0.00 0.00 0.00 0.30 -0.05 30 0 108 0
29MAY25 12.00 P 0.00 0.00 0.00 0.47 -0.08 30 0 295 0
29MAY25 12.50 P 0.73 0.73 0.73 0.71 -0.10 31 2 227 +2
29MAY25 13.00 P 0.00 0.00 0.00 1.01 -0.14 31 0 210 0
29MAY25 13.50 P 0.00 0.00 0.00 1.37 -0.14 33 0 445 0
29MAY25 14.00 P 0.00 0.00 0.00 1.71 -0.16 31 0 490 0
29MAY25 14.50 P 0.00 0.00 0.00 2.12 -0.18 31 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.57 -0.19 31 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.03 -0.21 30 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.52 -0.22 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.02 -0.22 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.52 -0.22 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.02 -0.22 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.52 -0.22 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.03 0.00 31 0 14 0
27JUN25 9.00 P 0.00 0.00 0.00 0.04 0.00 31 0 5 0
27JUN25 9.25 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.08 0.00 30 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 139 0
27JUN25 10.50 P 0.00 0.00 0.00 0.25 -0.02 30 0 15 0
27JUN25 11.00 P 0.36 0.36 0.36 0.40 -0.04 30 12 891 0
27JUN25 11.50 P 0.00 0.00 0.00 0.60 -0.05 30 0 85 0
27JUN25 12.00 P 0.82 0.82 0.81 0.84 -0.07 30 40 84 +13
27JUN25 12.50 P 0.00 0.00 0.00 1.13 -0.09 29 0 165 0
27JUN25 13.00 P 0.00 0.00 0.00 1.46 -0.11 29 0 37 0
27JUN25 13.50 P 0.00 0.00 0.00 1.83 -0.14 28 0 2 0
27JUN25 14.00 P 0.00 0.00 0.00 2.28 -0.16 30 0 1 0
27JUN25 14.50 P 0.00 0.00 0.00 2.71 -0.17 30 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.16 -0.18 30 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.62 -0.20 30 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.10 -0.20 31 0 5 0
27JUN25 16.50 P 0.00 0.00 0.00 4.58 -0.20 31 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 5.06 -0.21 30 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 5.55 -0.21 30 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 6.04 -0.22 30 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 6.53 -0.22 26 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 7.03 -0.21 34 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 7.52 -0.22 31 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 8.01 -0.22 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 9.00 -0.22 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 9.99 -0.22 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 10.98 -0.22 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 11.97 -0.22 40 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.10 +0.01 31 0 20 0
29SEP25 9.00 P 0.00 0.00 0.00 0.12 0.00 30 0 5 0
29SEP25 9.25 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.20 0.00 30 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.25 -0.01 30 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.46 -0.01 31 0 1 0
29SEP25 11.00 P 0.00 0.00 0.00 0.63 -0.03 30 0 394 0
29SEP25 11.50 P 0.00 0.00 0.00 0.85 -0.04 30 0 0 0
29SEP25 12.00 P 1.05 1.07 1.05 1.11 -0.05 31 8 76 +8
29SEP25 12.50 P 0.00 0.00 0.00 1.40 -0.06 31 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.72 -0.09 31 0 1 0
29SEP25 13.50 P 0.00 0.00 0.00 2.07 -0.11 31 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.45 -0.12 30 0 50 0
29SEP25 14.50 P 0.00 0.00 0.00 2.86 -0.13 31 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.28 -0.15 31 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.72 -0.16 31 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.17 -0.18 31 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.63 -0.19 30 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.10 -0.20 30 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.58 -0.20 31 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 6.06 -0.21 30 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 6.55 -0.21 31 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 7.03 -0.22 29 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 7.52 -0.22 28 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 8.02 -0.21 32 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 9.00 -0.22 29 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.99 -0.22 33 0 5 0
29SEP25 23.00 P 0.00 0.00 0.00 10.98 -0.22 36 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 11.97 -0.22 38 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.17 +0.01 31 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.21 0.00 30 0 5 0
30DEC25 9.25 P 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.31 0.00 30 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.37 0.00 30 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.44 0.00 31 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.60 -0.01 31 0 30 0
30DEC25 11.00 P 0.00 0.00 0.00 0.79 -0.02 30 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 1.02 -0.02 31 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.28 -0.03 31 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.56 -0.05 31 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.88 -0.06 31 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.22 -0.08 31 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 2.58 -0.10 30 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.97 -0.12 30 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.38 -0.13 31 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.80 -0.15 30 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.24 -0.16 30 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.69 -0.17 31 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.15 -0.18 31 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.62 -0.18 31 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.09 -0.19 30 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.35 +0.01 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.41 +0.01 31 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.55 0.00 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.72 0.00 30 0 100 0
30MAR26 11.00 P 0.00 0.00 0.00 0.92 -0.01 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.16 -0.01 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.41 -0.03 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.69 -0.04 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.01 -0.04 31 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.34 -0.07 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.70 -0.08 31 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.07 -0.10 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.47 -0.11 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.88 -0.13 30 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.31 -0.14 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.75 -0.15 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.20 -0.16 31 0 0 0
TOTAL PUT 560 10,344 +70
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$ 14.10
28MAR25 4.30 C 0.00 0.00 0.00 9.81 +0.52 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 9.71 +0.52 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 9.61 +0.52 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 9.51 +0.52 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 9.41 +0.52 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 9.31 +0.52 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 9.21 +0.52 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 9.11 +0.52 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 8.86 +0.52 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 8.61 +0.52 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 8.36 +0.51 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 8.12 +0.52 132 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 7.87 +0.52 124 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 7.62 +0.52 117 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 7.37 +0.52 109 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 7.12 +0.52 102 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 6.87 +0.52 94 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 6.62 +0.52 86 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 6.37 +0.51 76 0 11 0
28MAR25 8.00 C 0.00 0.00 0.00 6.12 +0.51 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.88 +0.52 93 0 11 0
28MAR25 8.50 C 0.00 0.00 0.00 5.63 +0.51 87 0 10 0
28MAR25 8.75 C 0.00 0.00 0.00 5.38 +0.50 82 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 5.14 +0.50 86 0 40 0
28MAR25 9.25 C 0.00 0.00 0.00 4.90 +0.50 88 0 1 0
28MAR25 9.50 C 4.17 4.17 4.17 4.66 +0.49 87 1 16 0
28MAR25 9.75 C 0.00 0.00 0.00 4.42 +0.48 86 0 36 0
28MAR25 10.00 C 0.00 0.00 0.00 4.19 +0.47 87 0 35 0
28MAR25 10.50 C 0.00 0.00 0.00 3.73 +0.45 86 0 28 0
28MAR25 11.00 C 0.00 0.00 0.00 3.30 +0.43 87 0 43 0
28MAR25 11.50 C 0.00 0.00 0.00 2.88 +0.39 86 0 26 0
28MAR25 12.00 C 2.15 2.15 2.15 2.50 +0.36 86 5 148 0
28MAR25 12.50 C 0.00 0.00 0.00 2.15 +0.32 87 0 57 0
28MAR25 13.00 C 1.50 1.50 1.45 1.83 +0.31 87 6 38 -5
28MAR25 13.50 C 1.50 1.50 1.25 1.52 +0.23 85 80 81 -2
28MAR25 14.00 C 1.29 1.29 1.21 1.29 +0.18 87 41 102 +41
28MAR25 14.50 C 1.07 1.08 0.93 1.08 +0.17 87 9 54 -3
28MAR25 15.00 C 0.88 0.90 0.79 0.90 +0.15 88 22 58 +6
28MAR25 15.50 C 0.80 0.80 0.77 0.74 +0.15 88 4 78 +1
28MAR25 16.00 C 0.60 0.60 0.60 0.59 +0.10 87 5 47 0
28MAR25 16.50 C 0.00 0.00 0.00 0.45 +0.06 85 0 129 0
28MAR25 17.00 C 0.39 0.39 0.30 0.36 +0.06 85 115 200 +113
28MAR25 17.50 C 0.00 0.00 0.00 0.29 +0.05 86 0 43 0
28MAR25 18.00 C 0.00 0.00 0.00 0.23 +0.04 86 0 50 0
28MAR25 18.50 C 0.00 0.00 0.00 0.18 +0.03 86 0 7 0
28MAR25 19.00 C 0.06 0.06 0.05 0.14 +0.03 86 142 204 +141
28MAR25 19.50 C 0.03 0.03 0.03 0.11 +0.02 86 1 8 -1
28MAR25 20.00 C 0.03 0.03 0.03 0.08 +0.01 85 5 1 -3
28MAR25 21.00 C 0.00 0.00 0.00 0.05 +0.01 86 0 24 0
28MAR25 22.00 C 0.01 0.01 0.01 0.03 0.00 86 121 18 -102
29APR25 5.50 C 0.00 0.00 0.00 8.63 +0.51 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 8.39 +0.52 91 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 8.14 +0.52 84 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 7.89 +0.51 76 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 7.64 +0.51 66 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 7.40 +0.51 81 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 7.15 +0.50 75 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 6.91 +0.51 79 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 6.67 +0.50 80 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 6.42 +0.49 76 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 6.18 +0.48 76 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 5.95 +0.48 78 0 15 0
29APR25 8.50 C 0.00 0.00 0.00 5.71 +0.47 77 0 142 0
29APR25 8.75 C 0.00 0.00 0.00 5.48 +0.46 77 0 110 0
29APR25 9.00 C 0.00 0.00 0.00 5.25 +0.45 77 0 20 0
29APR25 9.25 C 0.00 0.00 0.00 5.03 +0.44 78 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.81 +0.43 78 0 8 0
29APR25 9.75 C 0.00 0.00 0.00 4.59 +0.42 77 0 22 0
29APR25 10.00 C 0.00 0.00 0.00 4.38 +0.41 78 0 9 0
29APR25 10.50 C 0.00 0.00 0.00 3.97 +0.38 77 0 30 0
29APR25 11.00 C 0.00 0.00 0.00 3.59 +0.35 78 0 15 0
29APR25 11.50 C 0.00 0.00 0.00 3.23 +0.33 78 0 33 0
29APR25 12.00 C 0.00 0.00 0.00 2.89 +0.29 78 0 1 0
29APR25 12.50 C 0.00 0.00 0.00 2.57 +0.26 78 0 13 0
29APR25 13.00 C 0.00 0.00 0.00 2.29 +0.30 78 0 24 0
29APR25 13.50 C 0.00 0.00 0.00 2.01 +0.21 77 0 11 0
29APR25 14.00 C 0.00 0.00 0.00 1.79 +0.23 78 0 4 0
29APR25 14.50 C 0.00 0.00 0.00 1.56 +0.12 77 0 17 0
29APR25 15.00 C 1.28 1.28 1.28 1.40 +0.12 79 2 22 +2
29APR25 15.50 C 0.00 0.00 0.00 1.24 +0.12 79 0 38 0
29APR25 16.00 C 0.00 0.00 0.00 1.08 +0.10 79 0 63 0
29APR25 16.50 C 0.00 0.00 0.00 0.94 +0.08 79 0 8 0
29APR25 17.00 C 0.80 0.80 0.79 0.81 +0.06 79 14 57 +7
29APR25 17.50 C 0.00 0.00 0.00 0.71 +0.06 79 0 12 0
29APR25 18.00 C 0.00 0.00 0.00 0.61 +0.04 79 0 66 0
29APR25 18.50 C 0.00 0.00 0.00 0.53 +0.07 79 0 53 0
29APR25 19.00 C 0.00 0.00 0.00 0.43 +0.03 77 0 41 0
29APR25 19.50 C 0.00 0.00 0.00 0.38 +0.03 78 0 0 0
29APR25 20.00 C 0.23 0.23 0.23 0.32 +0.02 77 2 12 +2
29APR25 21.00 C 0.00 0.00 0.00 0.23 0.00 77 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 0.17 0.00 77 0 1 0
29MAY25 7.75 C 0.00 0.00 0.00 6.51 +0.48 78 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 6.28 +0.47 77 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 6.06 +0.47 78 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 5.84 +0.46 78 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 5.63 +0.46 78 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 5.41 +0.45 78 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 5.21 +0.45 78 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 5.00 +0.43 78 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.80 +0.42 78 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.61 +0.41 78 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 4.24 +0.39 78 0 8 0
29MAY25 11.00 C 0.00 0.00 0.00 3.78 +0.34 72 0 680 0
29MAY25 11.50 C 0.00 0.00 0.00 3.45 +0.31 73 0 680 0
29MAY25 12.00 C 0.00 0.00 0.00 3.25 +0.33 78 0 10 0
29MAY25 12.50 C 0.00 0.00 0.00 2.96 +0.31 78 0 10 0
29MAY25 13.00 C 0.00 0.00 0.00 2.63 +0.28 75 0 351 0
29MAY25 13.50 C 0.00 0.00 0.00 2.41 +0.26 77 0 355 0
29MAY25 14.00 C 0.00 0.00 0.00 2.20 +0.22 77 0 352 0
29MAY25 14.50 C 0.00 0.00 0.00 2.02 +0.21 78 0 385 0
29MAY25 15.00 C 0.00 0.00 0.00 1.86 +0.20 80 0 15 0
29MAY25 15.50 C 0.00 0.00 0.00 1.69 +0.20 80 0 42 0
29MAY25 16.00 C 0.00 0.00 0.00 1.52 +0.18 80 0 4 0
29MAY25 16.50 C 0.00 0.00 0.00 1.37 +0.16 79 0 15 0
29MAY25 17.00 C 0.00 0.00 0.00 1.23 +0.14 79 0 8 0
29MAY25 17.50 C 0.00 0.00 0.00 1.11 +0.16 79 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.97 +0.12 78 0 13 0
29MAY25 18.50 C 0.00 0.00 0.00 0.87 +0.11 78 0 0 0
29MAY25 19.00 C 0.90 0.90 0.90 0.78 +0.09 78 1 1 +1
29MAY25 19.50 C 0.00 0.00 0.00 0.70 +0.08 78 0 1 0
29MAY25 20.00 C 0.00 0.00 0.00 0.63 +0.08 78 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 0.51 +0.07 78 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.41 +0.05 78 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 9.86 +0.52 84 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 9.76 +0.52 81 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 9.66 +0.52 77 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 9.56 +0.51 73 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 9.46 +0.51 67 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 9.37 +0.52 81 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 9.27 +0.51 78 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 9.17 +0.51 76 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 8.93 +0.51 78 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 8.69 +0.51 79 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 8.45 +0.50 79 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 8.21 +0.50 78 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 7.97 +0.49 77 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 7.74 +0.49 78 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 7.51 +0.48 78 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 7.28 +0.48 78 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 7.06 +0.48 79 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 6.83 +0.46 78 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 6.61 +0.45 78 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 6.40 +0.45 78 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 6.19 +0.44 78 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.98 +0.43 78 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.78 +0.42 78 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 5.58 +0.41 78 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 5.38 +0.40 78 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 5.19 +0.39 78 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 5.01 +0.38 78 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.83 +0.37 78 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 4.48 +0.35 78 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 4.15 +0.32 78 0 3 0
27JUN25 11.50 C 0.00 0.00 0.00 3.84 +0.30 78 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 3.55 +0.28 78 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 3.28 +0.26 78 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 3.03 +0.32 78 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 2.73 +0.21 76 0 0 0
27JUN25 14.00 C 2.40 2.40 2.40 2.54 +0.20 77 1 1 +1
27JUN25 14.50 C 0.00 0.00 0.00 2.36 +0.17 78 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 2.20 +0.16 79 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 2.05 +0.15 80 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 1.89 +0.15 80 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 1.74 +0.14 80 0 1 0
27JUN25 17.00 C 0.00 0.00 0.00 1.59 +0.12 80 0 8 0
27JUN25 17.50 C 0.00 0.00 0.00 1.46 +0.14 79 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 1.30 +0.09 78 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 1.20 +0.09 78 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 1.10 +0.08 78 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 1.01 +0.07 78 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.92 +0.06 78 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.78 +0.05 78 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.65 +0.04 78 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 9.92 +0.51 74 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 9.83 +0.51 76 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 9.73 +0.51 73 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 9.64 +0.51 75 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 9.54 +0.50 73 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 9.45 +0.50 74 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 9.36 +0.51 75 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 9.27 +0.51 75 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 9.04 +0.50 75 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 8.81 +0.50 74 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 8.58 +0.48 73 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 8.36 +0.48 74 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 8.14 +0.47 74 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 7.93 +0.47 74 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 7.72 +0.47 74 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 7.51 +0.46 74 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 7.31 +0.46 74 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 7.11 +0.45 74 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 6.91 +0.44 74 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 6.72 +0.43 74 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 6.53 +0.42 74 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 6.35 +0.42 74 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 6.17 +0.41 74 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.99 +0.40 74 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 5.82 +0.39 74 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 5.65 +0.38 74 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 5.49 +0.38 74 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 5.33 +0.37 74 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.02 +0.35 74 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 4.73 +0.33 74 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 4.46 +0.32 74 0 5 0
29SEP25 12.00 C 0.00 0.00 0.00 4.19 +0.30 74 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 3.95 +0.29 74 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 3.72 +0.28 74 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 3.50 +0.26 74 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 3.29 +0.24 74 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 3.10 +0.23 74 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 2.91 +0.21 74 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 2.74 +0.20 74 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 2.58 +0.19 74 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 2.43 +0.18 74 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 2.29 +0.18 74 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.15 +0.16 74 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.03 +0.16 74 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 1.91 +0.14 74 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.80 +0.14 74 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.69 +0.12 74 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.59 +0.11 74 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 1.41 +0.10 74 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.26 +0.09 74 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.97 +0.48 74 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.76 +0.47 74 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.56 +0.47 74 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.35 +0.45 74 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.16 +0.45 74 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 7.97 +0.45 74 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.78 +0.44 74 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 7.59 +0.43 74 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 7.41 +0.43 74 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.23 +0.42 74 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.06 +0.41 74 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.89 +0.40 74 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.73 +0.40 74 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.56 +0.39 74 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.41 +0.39 74 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.25 +0.37 74 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.10 +0.37 74 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.95 +0.36 74 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.81 +0.35 74 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.53 +0.34 74 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.27 +0.33 74 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.02 +0.31 74 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.78 +0.30 74 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.55 +0.28 74 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.34 +0.27 74 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.13 +0.25 74 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.94 +0.25 74 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.76 +0.24 74 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.58 +0.22 74 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.42 +0.22 74 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.26 +0.20 74 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.11 +0.19 74 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.97 +0.19 74 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.83 +0.17 74 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 2.71 +0.17 74 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.58 +0.15 74 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.47 +0.15 74 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.36 +0.14 74 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.25 +0.13 74 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.06 +0.12 74 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.89 +0.11 74 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.77 +0.37 74 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.63 +0.37 74 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.49 +0.36 74 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.35 +0.35 74 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.22 +0.34 74 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.97 +0.34 74 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.72 +0.32 74 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.49 +0.31 74 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.27 +0.30 74 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.06 +0.29 74 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.86 +0.28 74 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.66 +0.26 74 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.48 +0.25 74 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.30 +0.23 74 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.14 +0.23 74 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.98 +0.22 74 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.83 +0.21 74 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.68 +0.20 74 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.54 +0.19 74 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.41 +0.19 74 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.28 +0.18 74 0 0 0
TOTAL CALL 577 5,401 +199
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 126 0 18 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 109 0 33 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 222 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 13 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 -0.01 89 0 44 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 -0.02 85 0 28 0
28MAR25 9.00 P 0.03 0.03 0.03 0.01 -0.03 80 1 11 -1
28MAR25 9.25 P 0.00 0.00 0.00 0.02 -0.03 84 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.03 -0.03 85 0 35 0
28MAR25 9.75 P 0.05 0.05 0.05 0.04 -0.04 84 3 18 0
28MAR25 10.00 P 0.00 0.00 0.00 0.06 -0.05 86 0 65 0
28MAR25 10.50 P 0.00 0.00 0.00 0.10 -0.07 85 0 83 0
28MAR25 11.00 P 0.20 0.20 0.18 0.16 -0.10 85 5 44 -5
28MAR25 11.50 P 0.29 0.32 0.25 0.25 -0.12 86 3 106 -1
28MAR25 12.00 P 0.43 0.45 0.33 0.36 -0.17 85 26 60 +21
28MAR25 12.50 P 0.54 0.54 0.50 0.51 -0.18 86 5 34 -1
28MAR25 13.00 P 0.80 0.92 0.69 0.69 -0.27 86 15 55 -1
28MAR25 13.50 P 1.00 1.10 1.00 0.91 -0.27 87 4 27 0
28MAR25 14.00 P 0.00 0.00 0.00 1.15 -0.36 86 0 8 0
28MAR25 14.50 P 1.51 1.51 1.51 1.43 -0.40 86 2 32 +2
28MAR25 15.00 P 0.00 0.00 0.00 1.75 -0.33 87 0 66 0
28MAR25 15.50 P 2.30 2.30 2.10 2.10 -0.37 88 6 18 +6
28MAR25 16.00 P 0.00 0.00 0.00 2.44 -0.42 86 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 2.83 -0.44 86 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.24 -0.45 87 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.66 -0.47 86 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.10 -0.48 86 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.55 -0.49 86 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.01 -0.50 86 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.48 -0.50 86 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 5.96 -0.50 87 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 6.92 -0.52 84 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 7.91 -0.52 88 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 33 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.02 -0.02 78 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.03 -0.02 79 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.04 -0.03 79 0 14 0
29APR25 8.25 P 0.00 0.00 0.00 0.05 -0.04 78 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.06 -0.05 77 0 122 0
29APR25 8.75 P 0.00 0.00 0.00 0.08 -0.06 78 0 112 0
29APR25 9.00 P 0.00 0.00 0.00 0.10 -0.06 78 0 5 0
29APR25 9.25 P 0.00 0.00 0.00 0.12 -0.07 77 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 0.15 -0.08 77 0 2 0
29APR25 9.75 P 0.00 0.00 0.00 0.18 -0.09 77 0 18 0
29APR25 10.00 P 0.00 0.00 0.00 0.22 -0.11 77 0 5 0
29APR25 10.50 P 0.00 0.00 0.00 0.30 -0.14 77 0 75 0
29APR25 11.00 P 0.42 0.42 0.42 0.41 -0.16 77 6 20 +5
29APR25 11.50 P 0.00 0.00 0.00 0.54 -0.20 76 0 7 0
29APR25 12.00 P 0.69 0.75 0.69 0.70 -0.22 77 2 24 0
29APR25 12.50 P 0.00 0.00 0.00 0.87 -0.26 76 0 15 0
29APR25 13.00 P 1.20 1.30 1.20 1.08 -0.32 76 11 11 +6
29APR25 13.50 P 1.50 1.55 1.50 1.33 -0.34 77 6 8 +6
29APR25 14.00 P 1.80 1.80 1.80 1.60 -0.40 77 6 8 +4
29APR25 14.50 P 0.00 0.00 0.00 1.93 -0.36 79 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.26 -0.32 81 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.59 -0.34 81 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.95 -0.34 82 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.31 -0.34 82 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.71 -0.36 83 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.00 -0.47 78 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.40 -0.49 78 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 4.83 -0.48 78 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 5.25 -0.50 77 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 5.70 -0.50 78 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 6.14 -0.51 78 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 7.06 -0.51 78 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 8.00 -0.52 78 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.09 -0.03 78 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.11 -0.04 78 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.13 -0.05 77 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.16 -0.05 78 0 8 0
29MAY25 8.75 P 0.00 0.00 0.00 0.19 -0.07 77 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.23 -0.07 78 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.27 -0.08 78 0 30 0
29MAY25 9.50 P 0.00 0.00 0.00 0.32 -0.08 78 0 2 0
29MAY25 9.75 P 0.00 0.00 0.00 0.36 -0.10 78 0 15 0
29MAY25 10.00 P 0.00 0.00 0.00 0.42 -0.09 78 0 8 0
29MAY25 10.50 P 0.00 0.00 0.00 0.53 -0.12 77 0 6 0
29MAY25 11.00 P 0.00 0.00 0.00 0.67 -0.14 77 0 680 0
29MAY25 11.50 P 0.00 0.00 0.00 0.83 -0.16 77 0 701 0
29MAY25 12.00 P 0.00 0.00 0.00 1.01 -0.19 77 0 23 0
29MAY25 12.50 P 0.00 0.00 0.00 1.22 -0.21 77 0 15 0
29MAY25 13.00 P 0.00 0.00 0.00 1.44 -0.27 76 0 355 0
29MAY25 13.50 P 0.00 0.00 0.00 1.71 -0.30 77 0 350 0
29MAY25 14.00 P 0.00 0.00 0.00 2.01 -0.33 79 0 350 0
29MAY25 14.50 P 0.00 0.00 0.00 2.32 -0.34 79 0 350 0
29MAY25 15.00 P 0.00 0.00 0.00 2.66 -0.25 80 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 2.91 -0.34 78 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.25 -0.35 78 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.60 -0.37 78 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.97 -0.37 78 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.34 -0.40 78 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.74 -0.40 78 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 5.14 -0.41 78 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 5.54 -0.43 78 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 5.97 -0.43 78 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 6.40 -0.43 78 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 7.27 -0.46 78 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 8.17 -0.48 78 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.02 -0.01 78 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.03 -0.01 80 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.04 -0.02 79 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.05 -0.02 79 0 4 0
27JUN25 6.50 P 0.00 0.00 0.00 0.06 -0.03 78 0 1 0
27JUN25 6.75 P 0.00 0.00 0.00 0.08 -0.03 79 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.09 -0.05 78 0 16 0
27JUN25 7.25 P 0.00 0.00 0.00 0.12 -0.04 79 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.14 -0.06 78 0 45 0
27JUN25 7.75 P 0.00 0.00 0.00 0.17 -0.06 78 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.20 -0.07 78 0 3 0
27JUN25 8.25 P 0.00 0.00 0.00 0.24 -0.08 79 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.28 -0.08 78 0 5 0
27JUN25 8.75 P 0.00 0.00 0.00 0.32 -0.10 78 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.37 -0.11 78 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.42 -0.12 78 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.48 -0.13 78 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.54 -0.14 78 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.61 -0.15 78 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.73 -0.17 77 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.89 -0.19 77 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 1.08 -0.20 77 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.27 -0.23 77 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.49 -0.25 76 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 1.72 -0.28 76 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 1.99 -0.32 76 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.29 -0.35 78 0 2 0
27JUN25 14.50 P 0.00 0.00 0.00 2.61 -0.38 78 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.95 -0.30 79 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.23 -0.37 78 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.57 -0.37 78 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 3.91 -0.39 78 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.27 -0.41 78 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.65 -0.41 78 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.02 -0.42 78 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.41 -0.44 78 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.81 -0.45 78 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.22 -0.45 78 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.63 -0.47 78 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.49 -0.47 78 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.36 -0.49 78 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.02 -0.02 67 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.03 -0.02 70 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.04 -0.02 72 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.05 -0.02 73 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.07 -0.02 75 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.08 -0.03 73 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.10 -0.04 74 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.13 -0.03 74 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.15 -0.05 74 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.18 -0.05 74 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.22 -0.05 74 0 2 0
29SEP25 7.00 P 0.00 0.00 0.00 0.25 -0.07 74 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.29 -0.07 74 0 5 0
29SEP25 7.50 P 0.00 0.00 0.00 0.34 -0.07 74 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.39 -0.08 74 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.44 -0.09 74 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.50 -0.10 74 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.56 -0.10 74 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.63 -0.11 74 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.69 -0.13 74 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.77 -0.13 74 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.85 -0.13 74 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.93 -0.14 74 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 1.01 -0.16 74 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 1.16 -0.17 73 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.36 -0.17 73 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.56 -0.20 73 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.79 -0.20 72 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.02 -0.24 72 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.28 -0.28 72 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 2.58 -0.30 73 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.91 -0.28 74 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.21 -0.29 74 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.52 -0.30 74 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.84 -0.32 74 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.17 -0.34 74 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.52 -0.34 74 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.87 -0.34 74 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.22 -0.37 74 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.59 -0.38 74 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.98 -0.38 74 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.36 -0.38 74 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.75 -0.40 74 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.14 -0.42 74 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.97 -0.42 74 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.80 -0.44 74 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.19 -0.04 74 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.23 -0.04 74 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.26 -0.06 74 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.30 -0.07 74 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.35 -0.07 74 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.40 -0.07 74 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.45 -0.09 74 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.51 -0.09 74 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.58 -0.09 74 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.64 -0.10 74 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.71 -0.11 74 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.78 -0.12 74 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.86 -0.13 74 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.95 -0.12 74 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.03 -0.13 74 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.11 -0.15 74 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.21 -0.16 74 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.31 -0.16 74 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.41 -0.11 74 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.56 -0.18 73 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.78 -0.20 73 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.02 -0.20 73 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.32 -0.23 74 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.58 -0.25 74 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.87 -0.25 74 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.15 -0.25 74 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.43 -0.29 74 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.75 -0.29 74 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.07 -0.29 74 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.39 -0.30 74 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.71 -0.33 74 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.06 -0.34 74 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.42 -0.34 74 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.77 -0.35 74 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.13 -0.35 74 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.49 -0.38 74 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.88 -0.38 74 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.27 -0.38 74 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.66 -0.39 74 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.44 -0.41 74 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.27 -0.42 74 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.31 -0.16 74 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.42 -0.16 74 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.52 -0.16 74 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.63 -0.16 74 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.73 -0.12 74 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.90 -0.19 73 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.21 -0.20 74 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.46 -0.20 74 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.71 -0.24 74 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.99 -0.25 74 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.28 -0.25 74 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.57 -0.25 74 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.86 -0.28 74 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.18 -0.29 74 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.51 -0.29 74 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.83 -0.30 74 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.16 -0.31 74 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.50 -0.33 74 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.86 -0.34 74 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.22 -0.34 74 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.58 -0.34 74 0 0 0
TOTAL PUT 101 4,566 +41
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$ 7.73
28MAR25 4.70 C 0.00 0.00 0.00 3.04 +0.13 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.94 +0.13 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.84 +0.13 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 2.74 +0.13 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 2.49 +0.13 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.24 +0.13 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 1.99 +0.12 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 1.75 +0.13 47 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.50 +0.13 40 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.25 +0.13 33 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 1.03 +0.13 41 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.79 +0.12 35 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.57 +0.11 32 0 20 0
28MAR25 7.50 C 0.00 0.00 0.00 0.38 +0.09 30 0 81 0
28MAR25 7.75 C 0.19 0.19 0.19 0.23 +0.06 29 2 97 +2
28MAR25 8.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 10 0
28MAR25 8.25 C 0.08 0.08 0.08 0.07 +0.03 30 10 52 +1
28MAR25 8.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 5 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 103 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 2.76 +0.13 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 2.51 +0.13 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.26 +0.13 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.02 +0.13 36 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.77 +0.13 30 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.52 +0.12 24 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.28 +0.12 26 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.08 +0.13 32 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.86 +0.11 30 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.66 +0.10 28 0 10 0
29APR25 7.50 C 0.00 0.00 0.00 0.48 +0.07 27 0 90 0
29APR25 7.75 C 0.00 0.00 0.00 0.35 +0.07 28 0 90 0
29APR25 8.00 C 0.00 0.00 0.00 0.24 +0.06 27 0 37 0
29APR25 8.25 C 0.00 0.00 0.00 0.15 +0.04 27 0 42 0
29APR25 8.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 2.78 +0.13 39 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.53 +0.13 31 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.28 +0.13 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.04 +0.13 30 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.79 +0.12 24 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.56 +0.13 28 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.33 +0.12 28 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.13 +0.11 30 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.92 +0.10 28 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.74 +0.10 28 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.57 +0.07 27 0 50 0
29MAY25 7.75 C 0.00 0.00 0.00 0.43 +0.06 27 0 10 0
29MAY25 8.00 C 0.00 0.00 0.00 0.31 +0.04 26 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.23 +0.04 27 0 4 0
29MAY25 8.50 C 0.00 0.00 0.00 0.17 +0.04 27 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.07 +0.01 26 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 0.00 26 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 2.78 +0.13 34 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.53 +0.13 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.28 +0.12 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.04 +0.13 27 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 1.80 +0.13 28 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.56 +0.12 26 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.33 +0.11 26 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.15 +0.10 30 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.94 +0.09 28 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.76 +0.08 28 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.60 +0.06 27 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.46 +0.05 27 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.26 +0.03 27 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.19 +0.02 27 0 1 0
27JUN25 8.75 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 2.78 +0.13 28 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 2.53 +0.12 0 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.29 +0.13 27 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.05 +0.12 26 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.82 +0.12 27 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.59 +0.10 26 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.39 +0.10 27 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.19 +0.08 26 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.02 +0.08 26 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.86 +0.06 26 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.72 +0.05 26 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.60 +0.04 26 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.50 +0.04 26 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.41 +0.03 26 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.17 +0.01 26 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 0.08 0.00 26 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.03 0.00 26 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 2.78 +0.12 23 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.54 +0.12 26 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.31 +0.12 27 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.08 +0.11 26 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.87 +0.10 26 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.67 +0.09 26 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.48 +0.08 26 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.31 +0.08 26 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.15 +0.07 26 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.00 +0.05 26 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.87 +0.05 26 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.76 +0.05 26 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.65 +0.04 26 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.55 +0.03 26 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.08 0.00 27 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.58 - 27 0 0 -
30MAR26 5.50 C 0.00 0.00 0.00 2.36 +0.11 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.15 +0.09 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.96 +0.09 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.77 +0.09 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.60 +0.08 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.43 +0.07 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.28 +0.07 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.14 +0.06 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.01 +0.05 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.89 +0.04 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.78 +0.03 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.69 +0.03 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.60 +0.02 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.45 +0.01 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
TOTAL CALL 12 830 +3
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 118 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
28MAR25 7.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 89 0
28MAR25 7.25 P 0.06 0.06 0.06 0.06 -0.02 30 25 140 0
28MAR25 7.50 P 0.00 0.00 0.00 0.12 -0.04 29 0 234 0
28MAR25 7.75 P 0.00 0.00 0.00 0.22 -0.07 28 0 54 0
28MAR25 8.00 P 0.00 0.00 0.00 0.37 -0.08 27 0 7 0
28MAR25 8.25 P 0.00 0.00 0.00 0.56 -0.12 27 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.79 -0.12 30 0 5 0
28MAR25 8.75 P 0.00 0.00 0.00 1.02 -0.13 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 1.27 -0.13 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 1.52 -0.13 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 1.77 -0.13 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 2.02 -0.13 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 2.27 -0.13 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.77 -0.13 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 3.27 -0.13 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.77 -0.13 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 4.27 -0.13 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.77 -0.13 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 55 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 44 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 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 -0.02 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 0.07 0.07 0.07 0.07 -0.02 27 10 137 0
29APR25 7.25 P 0.00 0.00 0.00 0.12 -0.04 27 0 38 0
29APR25 7.50 P 0.00 0.00 0.00 0.20 -0.05 26 0 46 0
29APR25 7.75 P 0.00 0.00 0.00 0.31 -0.07 26 0 27 0
29APR25 8.00 P 0.00 0.00 0.00 0.45 -0.09 26 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.62 -0.11 26 0 1 0
29APR25 8.50 P 0.00 0.00 0.00 0.83 -0.11 27 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 1.05 -0.11 28 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 1.28 -0.12 28 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 1.52 -0.13 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.77 -0.13 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 2.02 -0.13 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.27 -0.13 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.77 -0.13 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 3.27 -0.13 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.77 -0.13 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 -0.01 28 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 30 0
29MAY25 6.75 P 0.00 0.00 0.00 0.07 -0.02 27 0 6 0
29MAY25 7.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.18 -0.05 27 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.26 -0.06 26 0 30 0
29MAY25 7.75 P 0.38 0.38 0.38 0.39 -0.06 27 3 9 +3
29MAY25 8.00 P 0.00 0.00 0.00 0.51 -0.09 26 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.68 -0.10 26 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.88 -0.10 27 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.08 -0.11 27 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 1.30 -0.12 27 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.53 -0.12 27 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.77 -0.13 0 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 2.02 -0.13 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.27 -0.13 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 -0.01 26 0 4 0
27JUN25 6.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.05 -0.02 28 0 28 0
27JUN25 6.50 P 0.00 0.00 0.00 0.08 -0.03 27 0 59 0
27JUN25 6.75 P 0.00 0.00 0.00 0.13 -0.04 27 0 3 0
27JUN25 7.00 P 0.00 0.00 0.00 0.19 -0.05 26 0 34 0
27JUN25 7.25 P 0.00 0.00 0.00 0.28 -0.05 27 0 32 0
27JUN25 7.50 P 0.00 0.00 0.00 0.37 -0.08 26 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.50 -0.08 26 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.64 -0.10 25 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.81 -0.10 25 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 1.02 -0.12 26 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.22 -0.12 26 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.44 -0.12 26 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.66 -0.12 26 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.89 -0.13 26 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 2.13 -0.12 27 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.37 -0.12 27 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.85 -0.13 25 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 3.34 -0.13 19 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.84 -0.12 31 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.33 -0.13 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.83 -0.12 37 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 0.01 -0.01 25 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.04 -0.02 26 0 44 0
29SEP25 6.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 60 0
29SEP25 6.25 P 0.15 0.15 0.15 0.11 -0.03 27 5 46 +5
29SEP25 6.50 P 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.22 -0.05 26 0 3 0
29SEP25 7.00 P 0.00 0.00 0.00 0.30 -0.06 26 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.39 -0.08 26 0 1 0
29SEP25 7.50 P 0.00 0.00 0.00 0.51 -0.08 26 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.64 -0.09 26 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.79 -0.09 26 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.95 -0.10 26 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.12 -0.11 26 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.31 -0.12 26 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.51 -0.12 26 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 1.72 -0.12 26 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 1.94 -0.12 26 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 2.17 -0.12 27 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.39 -0.13 26 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 2.87 -0.13 27 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.35 -0.13 26 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.84 -0.13 27 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 35 0
30DEC25 5.25 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.16 -0.04 26 0 150 0
30DEC25 6.50 P 0.00 0.00 0.00 0.22 -0.05 26 0 43 0
30DEC25 6.75 P 0.00 0.00 0.00 0.30 -0.05 26 0 3 0
30DEC25 7.00 P 0.00 0.00 0.00 0.38 -0.07 26 0 12 0
30DEC25 7.25 P 0.00 0.00 0.00 0.48 -0.08 26 0 1 0
30DEC25 7.50 P 0.00 0.00 0.00 0.60 -0.08 26 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.73 -0.09 26 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.87 -0.10 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.03 -0.10 26 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.20 -0.11 26 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.38 -0.12 26 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.58 -0.11 26 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.78 -0.12 26 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.99 -0.12 27 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.20 -0.13 26 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.43 -0.12 27 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.89 -0.12 27 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.36 -0.13 26 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.84 -0.13 25 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 - 27 0 0 -
30MAR26 5.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.28 -0.05 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.36 -0.06 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.45 -0.07 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.56 -0.07 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.67 -0.09 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.80 -0.09 26 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.94 -0.10 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.10 -0.10 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.26 -0.11 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.44 -0.11 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.63 -0.11 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.82 -0.12 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.03 -0.12 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.24 -0.12 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.45 -0.13 26 0 0 0
TOTAL PUT 43 2,474 +8
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$ 42.15
28MAR25 15.50 C 0.00 0.00 0.00 26.69 +0.95 120 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 26.19 +0.95 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 25.69 +0.95 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 25.19 +0.95 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 24.69 +0.94 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 24.20 +0.95 117 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 23.70 +0.95 110 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 23.20 +0.95 103 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 22.70 +0.95 92 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 22.20 +0.95 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 21.20 +0.94 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 20.21 +0.95 91 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 19.21 +0.95 79 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 18.21 +0.95 0 0 19 0
28MAR25 25.00 C 0.00 0.00 0.00 17.21 +0.94 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 16.22 +0.95 69 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 15.22 +0.95 59 0 4 0
28MAR25 28.00 C 0.00 0.00 0.00 14.22 +0.94 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 13.23 +0.95 57 0 16 0
28MAR25 30.00 C 0.00 0.00 0.00 12.23 +0.93 50 0 1 0
28MAR25 31.00 C 0.00 0.00 0.00 11.24 +0.92 50 0 31 0
28MAR25 32.00 C 0.00 0.00 0.00 10.26 +0.91 52 0 5 0
28MAR25 33.00 C 0.00 0.00 0.00 9.29 +0.89 52 0 131 0
28MAR25 34.00 C 0.00 0.00 0.00 8.34 +0.87 52 0 199 0
28MAR25 35.00 C 0.00 0.00 0.00 7.41 +0.83 52 0 995 0
28MAR25 36.00 C 0.00 0.00 0.00 6.51 +0.77 52 0 53 0
28MAR25 37.00 C 0.00 0.00 0.00 5.66 +0.72 52 0 6,995 0
28MAR25 38.00 C 0.00 0.00 0.00 4.78 +0.64 49 0 169 0
28MAR25 39.00 C 3.46 4.16 3.46 4.02 +0.50 49 101 1,026 -49
28MAR25 40.00 C 2.85 3.45 2.85 3.44 +0.50 51 2 147 +1
28MAR25 41.00 C 0.00 0.00 0.00 2.87 +0.42 52 0 174 0
28MAR25 42.00 C 2.06 2.06 2.06 2.37 +0.37 53 2 306 +2
28MAR25 43.00 C 2.01 2.01 2.01 1.90 +0.29 52 13 750 +13
28MAR25 44.00 C 1.47 1.47 1.47 1.53 +0.26 53 10 523 +10
28MAR25 45.00 C 1.35 1.35 1.31 1.20 +0.20 53 51 370 -49
28MAR25 46.00 C 1.02 1.11 0.93 0.93 +0.16 53 54 181 0
28MAR25 47.00 C 0.86 0.96 0.86 0.71 +0.12 52 8 151 +5
28MAR25 48.00 C 0.86 0.86 0.72 0.53 +0.09 52 34 102 -30
28MAR25 49.00 C 0.00 0.00 0.00 0.40 +0.07 52 0 162 0
28MAR25 50.00 C 0.60 0.60 0.50 0.29 +0.05 52 2 246 0
28MAR25 52.50 C 0.00 0.00 0.00 0.13 +0.02 52 0 253 0
28MAR25 55.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 119 0
28MAR25 57.50 C 0.20 0.20 0.20 0.03 +0.01 54 1 80 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29APR25 23.00 C 0.00 0.00 0.00 19.29 +0.95 50 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 18.30 +0.95 52 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 17.30 +0.94 0 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 16.31 +0.94 43 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 15.33 +0.94 48 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 14.34 +0.93 46 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 13.37 +0.93 47 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 12.41 +0.92 47 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 11.46 +0.91 47 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 10.52 +0.88 47 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 9.62 +0.86 47 0 15 0
29APR25 34.00 C 0.00 0.00 0.00 8.74 +0.83 47 0 45 0
29APR25 35.00 C 0.00 0.00 0.00 7.90 +0.80 47 0 87 0
29APR25 36.00 C 0.00 0.00 0.00 7.09 +0.76 47 0 30 0
29APR25 37.00 C 5.80 6.10 5.70 6.33 +0.72 47 132 1,221 0
29APR25 38.00 C 0.00 0.00 0.00 5.57 +0.63 46 0 144 0
29APR25 39.00 C 0.00 0.00 0.00 4.86 +0.53 45 0 102 0
29APR25 40.00 C 0.00 0.00 0.00 4.31 +0.52 46 0 134 0
29APR25 41.00 C 0.00 0.00 0.00 3.80 +0.50 47 0 66 0
29APR25 42.00 C 0.00 0.00 0.00 3.29 +0.41 47 0 54 0
29APR25 43.00 C 2.76 2.89 2.76 2.85 +0.39 47 6 61 0
29APR25 44.00 C 2.27 2.27 2.27 2.48 +0.39 48 7 327 +7
29APR25 45.00 C 0.00 0.00 0.00 2.11 +0.35 48 0 316 0
29APR25 46.00 C 1.91 1.91 1.91 1.79 +0.31 48 25 272 +25
29APR25 47.00 C 0.00 0.00 0.00 1.51 +0.27 48 0 59 0
29APR25 48.00 C 1.31 1.31 1.31 1.26 +0.23 47 15 77 +9
29APR25 49.00 C 1.31 1.31 1.31 1.05 +0.20 47 2 39 0
29APR25 50.00 C 0.98 0.98 0.98 0.87 +0.17 47 25 176 -25
29APR25 52.50 C 0.00 0.00 0.00 0.53 +0.11 47 0 177 0
29APR25 55.00 C 0.00 0.00 0.00 0.32 +0.07 47 0 90 0
29APR25 57.50 C 0.00 0.00 0.00 0.19 +0.05 47 0 32 0
29APR25 60.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 15 0
29APR25 62.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 14.53 +0.91 48 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 13.59 +0.89 48 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 12.67 +0.87 48 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 11.78 +0.86 48 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 10.90 +0.83 48 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 10.06 +0.80 48 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 9.25 +0.77 48 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 8.48 +0.74 48 0 1 0
29MAY25 36.00 C 0.00 0.00 0.00 7.74 +0.71 48 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 7.04 +0.67 48 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 6.34 +0.69 47 0 60 0
29MAY25 39.00 C 0.00 0.00 0.00 5.73 +0.64 47 0 15 0
29MAY25 40.00 C 0.00 0.00 0.00 5.13 +0.55 47 0 169 0
29MAY25 41.00 C 0.00 0.00 0.00 4.58 +0.50 47 0 119 0
29MAY25 42.00 C 3.67 3.67 3.67 4.14 +0.47 48 2 443 0
29MAY25 43.00 C 0.00 0.00 0.00 3.71 +0.41 48 0 479 0
29MAY25 44.00 C 0.00 0.00 0.00 3.32 +0.39 48 0 223 0
29MAY25 45.00 C 0.00 0.00 0.00 2.95 +0.32 48 0 140 0
29MAY25 46.00 C 0.00 0.00 0.00 2.67 +0.34 49 0 76 0
29MAY25 47.00 C 0.00 0.00 0.00 2.35 +0.31 49 0 73 0
29MAY25 48.00 C 0.00 0.00 0.00 2.07 +0.28 49 0 144 0
29MAY25 49.00 C 0.00 0.00 0.00 1.81 +0.24 49 0 18 0
29MAY25 50.00 C 0.00 0.00 0.00 1.59 +0.27 49 0 55 0
29MAY25 52.50 C 0.00 0.00 0.00 1.09 +0.16 48 0 63 0
29MAY25 55.00 C 0.00 0.00 0.00 0.76 +0.11 48 0 60 0
29MAY25 57.50 C 0.00 0.00 0.00 0.53 +0.08 48 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 0.36 +0.06 48 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 0.25 +0.05 48 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 0.17 +0.03 48 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 26.79 +0.94 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 26.30 +0.95 54 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 25.80 +0.94 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 25.31 +0.95 54 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 24.81 +0.94 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 24.32 +0.95 53 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 23.82 +0.94 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 23.33 +0.95 51 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 22.83 +0.94 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 22.34 +0.95 48 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 21.35 +0.95 46 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 20.36 +0.94 44 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 19.38 +0.94 46 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 18.40 +0.94 46 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 17.43 +0.93 47 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 16.47 +0.92 47 0 6 0
27JUN25 27.00 C 0.00 0.00 0.00 15.52 +0.92 47 0 2 0
27JUN25 28.00 C 0.00 0.00 0.00 14.59 +0.91 47 0 1 0
27JUN25 29.00 C 0.00 0.00 0.00 13.67 +0.89 47 0 15 0
27JUN25 30.00 C 0.00 0.00 0.00 12.78 +0.88 47 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 11.91 +0.85 47 0 15 0
27JUN25 32.00 C 0.00 0.00 0.00 11.06 +0.82 47 0 43 0
27JUN25 33.00 C 0.00 0.00 0.00 10.26 +0.81 47 0 14 0
27JUN25 34.00 C 0.00 0.00 0.00 9.48 +0.77 47 0 15 0
27JUN25 35.00 C 0.00 0.00 0.00 8.74 +0.75 47 0 120 0
27JUN25 36.00 C 0.00 0.00 0.00 8.03 +0.71 47 0 75 0
27JUN25 37.00 C 0.00 0.00 0.00 7.37 +0.69 47 0 90 0
27JUN25 38.00 C 0.00 0.00 0.00 6.78 +0.64 47 0 30 0
27JUN25 39.00 C 0.00 0.00 0.00 6.20 +0.61 47 0 15 0
27JUN25 40.00 C 0.00 0.00 0.00 5.66 +0.55 48 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 5.14 +0.52 47 0 31 0
27JUN25 42.00 C 0.00 0.00 0.00 4.71 +0.50 48 0 15 0
27JUN25 43.00 C 0.00 0.00 0.00 4.29 +0.50 48 0 15 0
27JUN25 44.00 C 0.00 0.00 0.00 3.86 +0.44 48 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 3.49 +0.43 48 0 15 0
27JUN25 46.00 C 0.00 0.00 0.00 3.13 +0.39 48 0 1 0
27JUN25 47.00 C 0.00 0.00 0.00 2.80 +0.35 48 0 15 0
27JUN25 48.00 C 0.00 0.00 0.00 2.52 +0.35 48 0 10 0
27JUN25 49.00 C 0.00 0.00 0.00 2.23 +0.28 48 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 2.01 +0.33 48 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 1.46 +0.22 47 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 1.07 +0.16 47 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.78 +0.11 47 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.58 +0.10 47 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 0.42 +0.08 47 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 0.30 +0.05 47 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 0.21 +0.03 47 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.16 +0.04 47 0 145 0
29SEP25 16.00 C 0.00 0.00 0.00 26.30 +0.95 44 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 25.81 +0.95 49 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 25.31 +0.94 43 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 24.82 +0.95 46 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 24.33 +0.95 47 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 23.84 +0.95 47 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 23.35 +0.94 47 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 22.87 +0.94 47 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 22.38 +0.94 47 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 21.42 +0.93 47 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 20.48 +0.93 47 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 19.55 +0.92 47 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 18.64 +0.91 47 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 17.74 +0.90 47 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 16.87 +0.89 47 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 16.01 +0.87 47 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 15.18 +0.86 47 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 14.36 +0.84 47 0 1 0
29SEP25 30.00 C 0.00 0.00 0.00 13.58 +0.83 47 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 12.81 +0.80 47 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 12.08 +0.78 47 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 11.38 +0.78 47 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 10.69 +0.73 47 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 10.05 +0.72 47 0 75 0
29SEP25 36.00 C 0.00 0.00 0.00 9.42 +0.69 47 0 105 0
29SEP25 37.00 C 0.00 0.00 0.00 8.84 +0.67 47 0 105 0
29SEP25 38.00 C 0.00 0.00 0.00 8.28 +0.67 47 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 7.72 +0.59 47 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 7.24 +0.60 47 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 6.75 +0.58 47 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 6.28 +0.52 47 0 1 0
29SEP25 43.00 C 0.00 0.00 0.00 5.88 +0.52 47 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 5.47 +0.51 47 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 5.07 +0.45 47 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 4.74 +0.45 47 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 4.41 +0.45 47 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 4.08 +0.40 47 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 3.79 +0.37 47 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 3.53 +0.37 47 0 1 0
29SEP25 52.50 C 0.00 0.00 0.00 2.91 +0.30 47 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 2.40 +0.27 47 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 1.99 +0.24 47 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 1.61 +0.18 47 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 1.34 +0.18 47 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 1.09 +0.13 47 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.90 +0.14 47 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.73 +0.10 47 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 20.88 +0.91 47 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 20.00 +0.90 47 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 19.15 +0.90 47 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 18.30 +0.87 47 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 17.49 +0.86 47 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 16.69 +0.85 47 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.93 +0.84 47 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 15.17 +0.83 47 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 14.44 +0.79 47 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 13.75 +0.79 47 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 13.06 +0.76 47 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 12.42 +0.74 47 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 11.80 +0.74 47 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 11.18 +0.70 47 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 10.61 +0.68 47 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 10.07 +0.68 47 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 9.52 +0.64 47 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 9.02 +0.61 47 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.55 +0.61 47 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 8.08 +0.60 47 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.63 +0.55 47 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 7.23 +0.54 47 0 1 0
30DEC25 44.00 C 0.00 0.00 0.00 6.84 +0.54 47 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.45 +0.51 47 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 6.08 +0.46 47 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.76 +0.46 47 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 5.44 +0.46 47 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 5.12 +0.44 47 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 4.82 +0.39 47 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 4.19 +0.39 47 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 3.61 +0.32 47 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 3.12 +0.32 47 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 2.68 +0.25 47 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 2.32 +0.25 47 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 1.99 +0.20 47 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 1.73 +0.20 47 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 1.47 +0.15 47 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.57 +0.77 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.95 +0.76 47 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.34 +0.75 47 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.74 +0.73 47 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.17 +0.70 47 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.64 +0.70 47 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.11 +0.70 47 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.58 +0.64 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.12 +0.63 47 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.66 +0.63 47 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.21 +0.63 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.76 +0.56 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.38 +0.56 47 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.00 +0.56 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.62 +0.57 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.23 +0.49 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.91 +0.48 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.60 +0.48 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 6.29 +0.48 47 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.98 +0.47 47 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 5.31 +0.41 47 0 0 0
TOTAL CALL 492 19,908 -81
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 144 0 210 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 28 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 8 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 61 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 94 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 69 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 158 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 164 0
28MAR25 32.00 P 0.00 0.00 0.00 0.03 -0.03 52 0 167 0
28MAR25 33.00 P 0.00 0.00 0.00 0.06 -0.05 52 0 201 0
28MAR25 34.00 P 0.00 0.00 0.00 0.10 -0.08 52 0 278 0
28MAR25 35.00 P 0.18 0.18 0.18 0.17 -0.11 52 2 87 0
28MAR25 36.00 P 0.27 0.27 0.27 0.26 -0.17 51 1 209 0
28MAR25 37.00 P 0.47 0.47 0.47 0.40 -0.23 51 1 1,610 +1
28MAR25 38.00 P 0.59 0.59 0.59 0.60 -0.28 51 50 616 0
28MAR25 39.00 P 1.05 1.05 0.86 0.85 -0.35 51 45 388 +15
28MAR25 40.00 P 1.40 1.40 1.40 1.17 -0.42 51 30 392 +30
28MAR25 41.00 P 1.90 1.90 1.56 1.57 -0.52 51 43 345 0
28MAR25 42.00 P 2.28 2.28 2.28 2.06 -0.64 51 1 275 +1
28MAR25 43.00 P 0.00 0.00 0.00 2.66 -0.67 53 0 282 0
28MAR25 44.00 P 0.00 0.00 0.00 3.32 -0.74 54 0 145 0
28MAR25 45.00 P 0.00 0.00 0.00 3.92 -0.75 52 0 3 0
28MAR25 46.00 P 0.00 0.00 0.00 4.65 -0.79 52 0 13 0
28MAR25 47.00 P 0.00 0.00 0.00 5.44 -0.83 52 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 6.27 -0.87 52 0 1 0
28MAR25 49.00 P 0.00 0.00 0.00 7.15 -0.88 52 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 8.05 -0.90 52 0 1 0
28MAR25 52.50 P 0.00 0.00 0.00 10.41 -0.93 52 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 12.86 -0.94 53 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 15.35 -0.95 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 17.85 -0.95 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 20.35 -0.95 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 22.85 -0.95 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 25.35 -0.95 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 27.85 -0.95 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
29APR25 28.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 65 0
29APR25 29.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 21 0
29APR25 30.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 28 0
29APR25 31.00 P 0.00 0.00 0.00 0.12 -0.05 47 0 21 0
29APR25 32.00 P 0.00 0.00 0.00 0.18 -0.07 47 0 35 0
29APR25 33.00 P 0.00 0.00 0.00 0.27 -0.09 47 0 103 0
29APR25 34.00 P 0.00 0.00 0.00 0.38 -0.11 47 0 378 0
29APR25 35.00 P 0.00 0.00 0.00 0.52 -0.15 46 0 162 0
29APR25 36.00 P 0.00 0.00 0.00 0.71 -0.18 46 0 33 0
29APR25 37.00 P 1.04 1.04 0.97 0.94 -0.22 46 3 88 -1
29APR25 38.00 P 1.35 1.35 1.32 1.21 -0.26 46 42 312 -2
29APR25 39.00 P 0.00 0.00 0.00 1.53 -0.34 46 0 183 0
29APR25 40.00 P 2.22 2.22 2.22 1.91 -0.41 46 10 237 -10
29APR25 41.00 P 2.52 2.52 2.52 2.35 -0.48 46 1 48 +1
29APR25 42.00 P 0.00 0.00 0.00 2.87 -0.54 47 0 131 0
29APR25 43.00 P 0.00 0.00 0.00 3.44 -0.60 47 0 24 0
29APR25 44.00 P 0.00 0.00 0.00 4.08 -0.65 48 0 66 0
29APR25 45.00 P 0.00 0.00 0.00 4.77 -0.51 48 0 40 0
29APR25 46.00 P 0.00 0.00 0.00 5.36 -0.64 47 0 1 0
29APR25 47.00 P 0.00 0.00 0.00 6.07 -0.71 47 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 6.85 -0.72 47 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 7.64 -0.77 47 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 8.48 -0.79 47 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 10.66 -0.86 47 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 12.98 -0.90 47 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 15.39 -0.92 47 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 17.85 -0.95 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 20.35 -0.95 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 22.85 -0.95 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 25.35 -0.95 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 27.85 -0.95 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 9 0
29MAY25 29.00 P 0.00 0.00 0.00 0.17 -0.05 48 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.24 -0.08 48 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.34 -0.09 48 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.46 -0.12 48 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.61 -0.12 48 0 2 0
29MAY25 34.00 P 0.00 0.00 0.00 0.77 -0.16 47 0 20 0
29MAY25 35.00 P 0.00 0.00 0.00 0.97 -0.21 47 0 30 0
29MAY25 36.00 P 0.00 0.00 0.00 1.23 -0.23 47 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 1.51 -0.27 47 0 86 0
29MAY25 38.00 P 1.89 1.89 1.89 1.84 -0.31 47 50 120 -50
29MAY25 39.00 P 0.00 0.00 0.00 2.21 -0.34 47 0 82 0
29MAY25 40.00 P 2.50 2.50 2.50 2.63 -0.37 47 50 84 +50
29MAY25 41.00 P 0.00 0.00 0.00 3.14 -0.39 48 0 44 0
29MAY25 42.00 P 3.45 3.45 3.45 3.62 -0.55 47 10 425 +10
29MAY25 43.00 P 0.00 0.00 0.00 4.22 -0.58 48 0 403 0
29MAY25 44.00 P 0.00 0.00 0.00 4.80 -0.61 48 0 106 0
29MAY25 45.00 P 0.00 0.00 0.00 5.42 -0.58 48 0 108 0
29MAY25 46.00 P 0.00 0.00 0.00 6.07 -0.63 48 0 60 0
29MAY25 47.00 P 0.00 0.00 0.00 6.77 -0.65 48 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 7.49 -0.69 48 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 8.25 -0.71 48 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 9.03 -0.74 48 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 11.09 -0.80 48 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 13.29 -0.84 48 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 15.58 -0.88 48 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 17.95 -0.91 48 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 20.38 -0.93 48 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 22.85 -0.95 0 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 25.35 -0.95 0 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 27.85 -0.95 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
27JUN25 22.00 P 0.00 0.00 0.00 0.02 0.00 48 0 27 0
27JUN25 23.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 17 0
27JUN25 24.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 31 0
27JUN25 25.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 10 0
27JUN25 26.00 P 0.00 0.00 0.00 0.11 -0.03 47 0 2 0
27JUN25 27.00 P 0.00 0.00 0.00 0.16 -0.04 47 0 15 0
27JUN25 28.00 P 0.00 0.00 0.00 0.23 -0.04 47 0 30 0
27JUN25 29.00 P 0.00 0.00 0.00 0.31 -0.07 47 0 18 0
27JUN25 30.00 P 0.00 0.00 0.00 0.42 -0.08 47 0 5 0
27JUN25 31.00 P 0.00 0.00 0.00 0.55 -0.11 47 0 15 0
27JUN25 32.00 P 0.00 0.00 0.00 0.71 -0.13 47 0 5 0
27JUN25 33.00 P 0.00 0.00 0.00 0.91 -0.14 47 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 1.09 -0.18 46 0 1 0
27JUN25 35.00 P 0.00 0.00 0.00 1.35 -0.19 46 0 2 0
27JUN25 36.00 P 0.00 0.00 0.00 1.63 -0.24 46 0 16 0
27JUN25 37.00 P 0.00 0.00 0.00 1.96 -0.25 46 0 15 0
27JUN25 38.00 P 0.00 0.00 0.00 2.31 -0.30 46 0 16 0
27JUN25 39.00 P 0.00 0.00 0.00 2.71 -0.32 46 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 3.14 -0.37 46 0 3 0
27JUN25 41.00 P 0.00 0.00 0.00 3.61 -0.40 46 0 1 0
27JUN25 42.00 P 4.49 4.49 4.49 4.11 -0.47 46 15 15 +15
27JUN25 43.00 P 0.00 0.00 0.00 4.67 -0.52 45 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 5.26 -0.64 46 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 6.01 -0.53 47 0 5 0
27JUN25 46.00 P 0.00 0.00 0.00 6.65 -0.58 47 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 7.34 -0.60 47 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 8.05 -0.62 47 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 8.77 -0.67 47 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 9.55 -0.67 47 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 11.54 -0.74 47 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 13.65 -0.79 47 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 15.85 -0.84 47 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 18.14 -0.86 47 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 20.50 -0.88 47 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 22.90 -0.92 47 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 25.36 -0.94 47 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 27.85 -0.95 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 89 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 15 0
29SEP25 21.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 15 0
29SEP25 22.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.18 -0.03 47 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 0.25 -0.04 47 0 30 0
29SEP25 25.00 P 0.00 0.00 0.00 0.33 -0.05 47 0 128 0
29SEP25 26.00 P 0.00 0.00 0.00 0.43 -0.06 47 0 17 0
29SEP25 27.00 P 0.00 0.00 0.00 0.55 -0.08 47 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.70 -0.09 47 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.86 -0.11 47 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 1.06 -0.12 47 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 1.27 -0.15 47 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 1.52 -0.17 47 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 1.80 -0.17 47 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 2.09 -0.23 47 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 2.44 -0.22 47 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 2.79 -0.27 47 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 3.19 -0.29 47 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 3.61 -0.30 47 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 4.05 -0.35 47 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 4.55 -0.36 47 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 5.05 -0.37 47 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 5.57 -0.43 47 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 6.15 -0.44 47 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 6.73 -0.45 47 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 7.33 -0.51 47 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 7.98 -0.52 47 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 8.64 -0.52 47 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 9.31 -0.57 47 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 10.02 -0.59 47 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 10.75 -0.59 47 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 12.62 -0.66 47 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 14.61 -0.69 47 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 16.69 -0.73 47 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 18.83 -0.78 47 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 21.05 -0.80 47 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 23.32 -0.84 47 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 25.65 -0.85 47 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 28.01 -0.89 47 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.40 -0.06 47 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.52 -0.06 47 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.64 -0.08 47 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 0.81 -0.08 47 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.97 -0.10 47 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.18 -0.11 47 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.40 -0.12 47 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 1.64 -0.16 47 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 1.92 -0.16 47 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 2.21 -0.18 47 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 2.54 -0.20 47 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 2.89 -0.21 47 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 3.25 -0.25 47 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 3.66 -0.27 47 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 4.09 -0.27 47 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 4.52 -0.31 47 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 5.00 -0.34 47 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 5.51 -0.34 47 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.02 -0.36 47 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 6.55 -0.41 47 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.14 -0.41 47 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 7.73 -0.42 47 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 8.32 -0.46 47 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.95 -0.49 47 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.62 -0.49 47 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.28 -0.50 47 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.96 -0.53 47 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.65 -0.57 47 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.50 -0.58 47 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.41 -0.65 47 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.41 -0.67 47 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.48 -0.73 47 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 21.63 -0.73 47 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 23.81 -0.79 47 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 26.06 -0.80 47 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 28.34 -0.84 47 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.46 -0.19 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.81 -0.20 47 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.17 -0.20 47 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.53 -0.23 47 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.94 -0.25 47 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.37 -0.26 47 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.81 -0.26 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.26 -0.32 47 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.77 -0.32 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.29 -0.32 47 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.80 -0.34 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.34 -0.40 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.93 -0.40 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.53 -0.40 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.13 -0.41 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.73 -0.47 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.39 -0.48 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.06 -0.48 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.74 -0.48 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.42 -0.51 47 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.22 -0.56 47 0 0 0
TOTAL PUT 354 10,193 +60
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$ 52.55
07MAR25 41.00 C 0.00 0.00 0.00 11.56 +1.94 108 0 0 0
07MAR25 42.00 C 0.00 0.00 0.00 10.56 +1.94 96 0 0 0
07MAR25 43.00 C 0.00 0.00 0.00 9.56 +1.93 84 0 0 0
07MAR25 44.00 C 0.00 0.00 0.00 8.56 +1.90 72 0 0 0
07MAR25 45.00 C 0.00 0.00 0.00 7.56 +1.86 59 0 0 0
07MAR25 46.00 C 0.00 0.00 0.00 6.56 +1.68 0 0 0 0
07MAR25 47.00 C 0.00 0.00 0.00 5.57 +1.59 66 0 0 0
07MAR25 48.00 C 0.00 0.00 0.00 4.71 +1.53 92 0 0 0
07MAR25 49.00 C 3.50 3.75 3.50 3.75 +1.32 82 22 24 +20
07MAR25 50.00 C 1.54 2.66 1.03 2.85 +1.04 75 11 118 -5
07MAR25 52.50 C 0.83 1.20 0.35 1.08 +0.30 67 1,005 650 +404
07MAR25 55.00 C 0.29 0.37 0.17 0.34 +0.05 74 506 1,047 -122
07MAR25 57.50 C 0.14 0.14 0.05 0.10 0.00 81 255 900 +110
07MAR25 60.00 C 0.04 0.07 0.04 0.04 +0.01 92 185 486 +114
07MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 87 0
07MAR25 65.00 C 0.01 0.01 0.01 0.01 0.00 114 5 174 -5
07MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 132 0 65 0
07MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 149 0 120 0
07MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 165 0 30 0
07MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 180 0 116 0
07MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
07MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 208 0 1 0
07MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 222 0 6 0
07MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
07MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
07MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
07MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
07MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
14MAR25 41.00 C 0.00 0.00 0.00 11.59 +1.91 0 0 0 0
14MAR25 42.00 C 0.00 0.00 0.00 10.59 +1.88 0 0 0 0
14MAR25 43.00 C 0.00 0.00 0.00 9.60 +1.83 51 0 0 0
14MAR25 44.00 C 0.00 0.00 0.00 8.61 +1.77 50 0 20 0
14MAR25 45.00 C 0.00 0.00 0.00 7.64 +1.68 52 0 0 0
14MAR25 46.00 C 0.00 0.00 0.00 6.68 +1.57 52 0 0 0
14MAR25 47.00 C 0.00 0.00 0.00 5.77 +1.44 53 0 0 0
14MAR25 48.00 C 3.69 3.69 3.69 5.05 +1.37 61 1 0 -1
14MAR25 49.00 C 4.12 4.12 4.12 4.12 +1.08 55 10 10 +10
14MAR25 50.00 C 0.00 0.00 0.00 3.45 +1.00 58 0 9 0
14MAR25 52.50 C 1.50 1.91 0.90 1.99 +0.58 58 94 141 +26
14MAR25 55.00 C 0.75 1.08 0.46 1.05 +0.27 60 579 419 +199
14MAR25 57.50 C 0.45 0.53 0.45 0.55 +0.13 63 14 47 +3
14MAR25 60.00 C 0.00 0.00 0.00 0.28 +0.06 65 0 17 0
14MAR25 62.50 C 0.11 0.19 0.11 0.14 +0.02 68 30 80 0
14MAR25 65.00 C 0.09 0.09 0.07 0.08 +0.01 72 30 75 +30
14MAR25 67.50 C 0.07 0.10 0.05 0.04 0.00 74 106 121 +106
14MAR25 70.00 C 0.00 0.00 0.00 0.03 +0.01 80 0 0 0
14MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 23.62 +1.94 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 22.63 +1.95 77 0 61 0
28MAR25 31.00 C 0.00 0.00 0.00 21.63 +1.95 67 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 20.63 +1.94 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 19.63 +1.94 0 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 18.64 +1.94 61 0 64 0
28MAR25 35.00 C 0.00 0.00 0.00 17.64 +1.93 53 0 32 0
28MAR25 36.00 C 0.00 0.00 0.00 16.65 +1.92 58 0 30 0
28MAR25 37.00 C 0.00 0.00 0.00 15.66 +1.91 58 0 26 0
28MAR25 38.00 C 0.00 0.00 0.00 14.68 +1.89 59 0 48 0
28MAR25 39.00 C 0.00 0.00 0.00 13.70 +1.86 58 0 274 0
28MAR25 40.00 C 0.00 0.00 0.00 12.74 +1.82 59 0 501 0
28MAR25 41.00 C 0.00 0.00 0.00 11.78 +1.77 58 0 461 0
28MAR25 42.00 C 0.00 0.00 0.00 10.85 +1.71 59 0 497 0
28MAR25 43.00 C 0.00 0.00 0.00 9.94 +1.64 59 0 760 0
28MAR25 44.00 C 0.00 0.00 0.00 9.06 +1.57 59 0 903 0
28MAR25 45.00 C 0.00 0.00 0.00 8.34 +1.49 64 0 2,624 0
28MAR25 46.00 C 6.16 6.16 5.98 7.53 +1.42 63 2 1,310 -1
28MAR25 47.00 C 5.32 5.98 4.75 6.67 +1.23 60 114 1,790 +2
28MAR25 48.00 C 0.00 0.00 0.00 5.92 +1.11 60 0 2,049 0
28MAR25 49.00 C 0.00 0.00 0.00 5.31 +1.08 61 0 1,752 0
28MAR25 50.00 C 3.70 4.55 3.50 4.67 +0.97 61 40 5,197 -10
28MAR25 52.50 C 2.80 3.31 2.27 3.31 +0.68 61 93 2,313 -28
28MAR25 55.00 C 2.03 2.36 1.60 2.35 +0.51 62 378 3,776 -152
28MAR25 57.50 C 1.37 1.66 1.07 1.63 +0.38 64 337 3,544 -253
28MAR25 60.00 C 1.03 1.17 0.73 1.14 +0.30 65 336 18,725 +25
28MAR25 62.50 C 0.61 0.83 0.50 0.80 +0.24 67 36 14,600 -19
28MAR25 65.00 C 0.56 0.62 0.39 0.56 +0.19 69 149 5,999 -48
28MAR25 67.50 C 0.38 0.38 0.29 0.39 +0.14 70 67 1,392 0
28MAR25 70.00 C 0.30 0.31 0.20 0.28 +0.12 72 185 1,361 -3
28MAR25 72.50 C 0.24 0.25 0.20 0.20 +0.09 74 32 1,041 +9
28MAR25 75.00 C 0.20 0.20 0.20 0.15 +0.08 76 41 5,628 +41
28MAR25 77.50 C 0.13 0.13 0.13 0.11 +0.06 77 2 447 0
28MAR25 80.00 C 0.10 0.10 0.10 0.08 +0.04 78 3 697 0
28MAR25 82.50 C 0.00 0.00 0.00 0.06 +0.03 80 0 133 0
28MAR25 85.00 C 0.00 0.00 0.00 0.05 +0.03 82 0 293 0
28MAR25 87.50 C 0.00 0.00 0.00 0.04 +0.03 84 0 16 0
28MAR25 90.00 C 0.00 0.00 0.00 0.03 +0.02 85 0 655 0
28MAR25 92.50 C 0.00 0.00 0.00 0.02 +0.01 85 0 90 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 540 0
29APR25 30.00 C 0.00 0.00 0.00 22.73 +1.94 0 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 21.74 +1.93 46 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 20.75 +1.92 47 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 19.77 +1.92 50 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 18.78 +1.90 48 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 17.81 +1.88 49 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 16.84 +1.86 49 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 15.88 +1.82 49 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 14.94 +1.79 50 0 90 0
29APR25 39.00 C 0.00 0.00 0.00 14.01 +1.74 50 0 120 0
29APR25 40.00 C 12.50 13.00 12.50 13.10 +1.69 50 2 1,166 0
29APR25 41.00 C 0.00 0.00 0.00 12.22 +1.63 50 0 767 0
29APR25 42.00 C 0.00 0.00 0.00 11.36 +1.57 50 0 106 0
29APR25 43.00 C 0.00 0.00 0.00 10.54 +1.51 51 0 392 0
29APR25 44.00 C 0.00 0.00 0.00 9.75 +1.44 51 0 185 0
29APR25 45.00 C 0.00 0.00 0.00 8.99 +1.27 51 0 438 0
29APR25 46.00 C 0.00 0.00 0.00 8.35 +1.29 53 0 203 0
29APR25 47.00 C 0.00 0.00 0.00 7.67 +1.21 53 0 922 0
29APR25 48.00 C 0.00 0.00 0.00 7.01 +1.12 53 0 339 0
29APR25 49.00 C 0.00 0.00 0.00 6.39 +1.02 53 0 367 0
29APR25 50.00 C 4.66 5.76 4.66 5.86 +1.00 54 24 963 0
29APR25 52.50 C 4.05 4.57 4.05 4.57 +0.76 54 25 376 0
29APR25 55.00 C 3.06 3.61 2.66 3.61 +0.64 55 304 1,788 +104
29APR25 57.50 C 2.46 2.66 2.12 2.81 +0.47 56 133 954 +36
29APR25 60.00 C 2.00 2.20 1.66 2.20 +0.38 57 57 1,811 +31
29APR25 62.50 C 1.48 1.74 1.30 1.74 +0.33 58 93 715 -42
29APR25 65.00 C 1.07 1.40 1.07 1.37 +0.27 59 29 524 -27
29APR25 67.50 C 0.00 0.00 0.00 1.08 +0.22 60 0 584 0
29APR25 70.00 C 0.73 0.93 0.73 0.85 +0.18 61 7 895 +6
29APR25 72.50 C 0.00 0.00 0.00 0.68 +0.15 62 0 212 0
29APR25 75.00 C 0.51 0.51 0.51 0.54 +0.12 63 1 324 +1
29APR25 77.50 C 0.00 0.00 0.00 0.44 +0.10 64 0 200 0
29APR25 80.00 C 0.00 0.00 0.00 0.36 +0.09 65 0 8 0
29APR25 82.50 C 0.00 0.00 0.00 0.30 +0.08 66 0 1 0
29APR25 85.00 C 0.00 0.00 0.00 0.25 +0.07 67 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 0.21 +0.06 69 0 15 0
29APR25 90.00 C 0.00 0.00 0.00 0.17 +0.04 69 0 73 0
29APR25 92.50 C 0.00 0.00 0.00 0.15 +0.04 71 0 86 0
29APR25 95.00 C 0.00 0.00 0.00 0.13 +0.04 72 0 131 0
29MAY25 33.00 C 0.00 0.00 0.00 19.93 +1.91 48 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 18.98 +1.89 48 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 18.04 +1.87 49 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 17.11 +1.85 49 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 16.20 +1.81 49 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 15.31 +1.78 49 0 2 0
29MAY25 39.00 C 0.00 0.00 0.00 14.44 +1.73 50 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 13.59 +1.68 50 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 12.78 +1.63 50 0 31 0
29MAY25 42.00 C 0.00 0.00 0.00 11.99 +1.57 50 0 18 0
29MAY25 43.00 C 0.00 0.00 0.00 11.23 +1.50 51 0 32 0
29MAY25 44.00 C 0.00 0.00 0.00 10.51 +1.44 51 0 116 0
29MAY25 45.00 C 0.00 0.00 0.00 9.81 +1.18 51 0 34 0
29MAY25 46.00 C 0.00 0.00 0.00 9.25 +1.22 53 0 61 0
29MAY25 47.00 C 0.00 0.00 0.00 8.63 +1.18 53 0 62 0
29MAY25 48.00 C 0.00 0.00 0.00 8.01 +1.09 53 0 93 0
29MAY25 49.00 C 0.00 0.00 0.00 7.42 +1.06 53 0 124 0
29MAY25 50.00 C 0.00 0.00 0.00 6.93 +1.00 53 0 1,946 0
29MAY25 52.50 C 0.00 0.00 0.00 5.72 +0.82 54 0 516 0
29MAY25 55.00 C 4.34 4.76 3.55 4.73 +0.67 54 14 3,577 -2
29MAY25 57.50 C 3.46 3.94 3.45 3.92 +0.58 55 221 682 +209
29MAY25 60.00 C 3.00 3.00 2.74 3.26 +0.47 56 223 447 +96
29MAY25 62.50 C 2.72 2.72 2.72 2.72 +0.40 57 9 366 +9
29MAY25 65.00 C 2.02 2.08 2.01 2.25 +0.30 58 223 750 +182
29MAY25 67.50 C 0.00 0.00 0.00 1.86 +0.23 59 0 564 0
29MAY25 70.00 C 1.47 1.50 1.36 1.55 +0.18 59 108 268 -38
29MAY25 72.50 C 1.26 1.26 1.26 1.30 +0.14 60 34 202 0
29MAY25 75.00 C 0.00 0.00 0.00 1.09 +0.11 61 0 1,322 0
29MAY25 77.50 C 0.00 0.00 0.00 0.92 +0.08 61 0 342 0
29MAY25 80.00 C 0.00 0.00 0.00 0.78 +0.06 62 0 1,113 0
29MAY25 82.50 C 0.00 0.00 0.00 0.67 +0.05 63 0 60 0
29MAY25 85.00 C 0.00 0.00 0.00 0.57 +0.03 64 0 4 0
29MAY25 87.50 C 0.00 0.00 0.00 0.49 +0.02 64 0 22 0
29MAY25 90.00 C 0.00 0.00 0.00 0.43 +0.01 65 0 52 0
29MAY25 92.50 C 0.00 0.00 0.00 0.37 0.00 66 0 32 0
29MAY25 95.00 C 0.00 0.00 0.00 0.33 0.00 67 0 45 0
27JUN25 29.00 C 0.00 0.00 0.00 23.94 +1.94 45 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 22.97 +1.94 46 0 2 0
27JUN25 31.00 C 0.00 0.00 0.00 22.01 +1.94 46 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 21.05 +1.93 46 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 20.11 +1.92 47 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 19.18 +1.90 47 0 21 0
27JUN25 35.00 C 0.00 0.00 0.00 18.27 +1.89 47 0 128 0
27JUN25 36.00 C 0.00 0.00 0.00 17.37 +1.86 47 0 101 0
27JUN25 37.00 C 0.00 0.00 0.00 16.50 +1.83 48 0 378 0
27JUN25 38.00 C 0.00 0.00 0.00 15.64 +1.79 48 0 300 0
27JUN25 39.00 C 0.00 0.00 0.00 14.81 +1.74 48 0 280 0
27JUN25 40.00 C 0.00 0.00 0.00 14.01 +1.70 49 0 433 0
27JUN25 41.00 C 0.00 0.00 0.00 13.24 +1.65 49 0 473 0
27JUN25 42.00 C 10.91 10.91 10.91 12.49 +1.58 49 10 328 -10
27JUN25 43.00 C 10.25 10.25 10.25 11.77 +1.52 50 10 2,541 0
27JUN25 44.00 C 9.64 9.64 9.64 11.09 +1.45 50 10 1,253 -10
27JUN25 45.00 C 0.00 0.00 0.00 10.43 +1.38 50 0 1,344 0
27JUN25 46.00 C 8.50 8.50 8.50 9.90 +1.40 51 15 2,970 0
27JUN25 47.00 C 0.00 0.00 0.00 9.36 +1.27 52 0 421 0
27JUN25 48.00 C 8.40 8.50 8.40 8.70 +1.11 51 2 1,483 0
27JUN25 49.00 C 0.00 0.00 0.00 8.20 +1.12 52 0 719 0
27JUN25 50.00 C 0.00 0.00 0.00 7.68 +1.02 52 0 2,179 0
27JUN25 52.50 C 0.00 0.00 0.00 6.52 +0.87 53 0 1,146 0
27JUN25 55.00 C 4.80 5.14 4.80 5.54 +0.75 53 2 4,859 +2
27JUN25 57.50 C 4.31 4.33 4.31 4.72 +0.64 54 17 3,330 -16
27JUN25 60.00 C 0.00 0.00 0.00 4.03 +0.55 55 0 4,849 0
27JUN25 62.50 C 3.05 3.05 3.05 3.45 +0.51 56 15 1,143 +15
27JUN25 65.00 C 2.70 2.70 2.50 2.96 +0.46 57 98 733 -25
27JUN25 67.50 C 2.18 2.33 2.18 2.53 +0.41 57 6 2,544 -2
27JUN25 70.00 C 1.91 2.00 1.91 2.16 +0.35 58 42 737 +26
27JUN25 72.50 C 0.00 0.00 0.00 1.86 +0.31 58 0 465 0
27JUN25 75.00 C 1.47 1.47 1.47 1.60 +0.27 59 26 9,893 -26
27JUN25 77.50 C 0.00 0.00 0.00 1.39 +0.24 60 0 453 0
27JUN25 80.00 C 0.00 0.00 0.00 1.21 +0.21 60 0 475 0
27JUN25 82.50 C 0.00 0.00 0.00 1.06 +0.19 61 0 61 0
27JUN25 85.00 C 0.00 0.00 0.00 0.93 +0.17 62 0 58 0
27JUN25 87.50 C 0.00 0.00 0.00 0.82 +0.16 62 0 106 0
27JUN25 90.00 C 0.00 0.00 0.00 0.72 +0.13 63 0 120 0
27JUN25 92.50 C 0.00 0.00 0.00 0.64 +0.12 63 0 33 0
27JUN25 95.00 C 0.00 0.00 0.00 0.56 +0.11 64 0 171 0
29SEP25 29.00 C 0.00 0.00 0.00 24.44 +1.83 47 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 23.54 +1.82 47 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 22.64 +1.78 47 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 21.77 +1.76 48 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 20.91 +1.73 48 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 20.07 +1.70 48 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 19.25 +1.66 48 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 18.45 +1.63 48 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 17.67 +1.59 48 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 16.91 +1.55 48 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 16.18 +1.51 49 0 35 0
29SEP25 40.00 C 0.00 0.00 0.00 15.47 +1.47 49 0 100 0
29SEP25 41.00 C 0.00 0.00 0.00 14.79 +1.43 49 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 14.12 +1.38 49 0 91 0
29SEP25 43.00 C 0.00 0.00 0.00 13.49 +1.35 49 0 57 0
29SEP25 44.00 C 0.00 0.00 0.00 12.87 +1.30 49 0 64 0
29SEP25 45.00 C 0.00 0.00 0.00 12.46 +1.33 51 0 1,548 0
29SEP25 46.00 C 0.00 0.00 0.00 11.76 +1.27 50 0 416 0
29SEP25 47.00 C 0.00 0.00 0.00 11.29 +1.22 51 0 587 0
29SEP25 48.00 C 0.00 0.00 0.00 10.77 +1.21 51 0 337 0
29SEP25 49.00 C 0.00 0.00 0.00 10.27 +1.20 51 0 309 0
29SEP25 50.00 C 0.00 0.00 0.00 9.73 +0.93 51 0 1,617 0
29SEP25 52.50 C 8.64 8.64 8.64 8.65 +0.96 51 4 4,601 0
29SEP25 55.00 C 7.49 7.49 7.49 7.68 +0.89 51 31 825 +31
29SEP25 57.50 C 0.00 0.00 0.00 6.82 +0.81 52 0 814 0
29SEP25 60.00 C 5.70 6.07 5.70 6.11 +0.71 53 2 3,332 -2
29SEP25 62.50 C 0.00 0.00 0.00 5.44 +0.63 53 0 2,425 0
29SEP25 65.00 C 0.00 0.00 0.00 4.96 +0.62 54 0 1,935 0
29SEP25 67.50 C 0.00 0.00 0.00 4.45 +0.55 55 0 1,454 0
29SEP25 70.00 C 0.00 0.00 0.00 3.98 +0.44 55 0 978 0
29SEP25 72.50 C 3.15 3.15 3.15 3.61 +0.37 56 17 349 0
29SEP25 75.00 C 2.88 3.21 2.88 3.31 +0.36 56 104 279 +20
29SEP25 77.50 C 0.00 0.00 0.00 3.02 +0.36 57 0 267 0
29SEP25 80.00 C 2.40 2.67 2.40 2.77 +0.33 58 30 6,184 -10
29SEP25 82.50 C 0.00 0.00 0.00 2.58 +0.33 59 0 30 0
29SEP25 85.00 C 0.00 0.00 0.00 2.38 +0.26 59 0 61 0
29SEP25 87.50 C 0.00 0.00 0.00 2.21 +0.25 60 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 2.07 +0.23 61 0 220 0
29SEP25 92.50 C 0.00 0.00 0.00 1.94 +0.23 62 0 18 0
29SEP25 95.00 C 0.00 0.00 0.00 1.88 +0.31 63 0 343 0
30DEC25 30.00 C 0.00 0.00 0.00 24.23 +1.73 48 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 23.40 +1.70 48 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 22.59 +1.68 48 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 21.80 +1.65 49 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 21.03 +1.62 49 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 20.27 +1.59 49 0 23 0
30DEC25 36.00 C 0.00 0.00 0.00 19.54 +1.56 49 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 18.82 +1.53 49 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 18.13 +1.50 49 0 25 0
30DEC25 39.00 C 0.00 0.00 0.00 17.45 +1.46 49 0 21 0
30DEC25 40.00 C 0.00 0.00 0.00 16.80 +1.44 49 0 70 0
30DEC25 41.00 C 0.00 0.00 0.00 16.16 +1.40 49 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 15.55 +1.37 49 0 17 0
30DEC25 43.00 C 0.00 0.00 0.00 14.96 +1.34 49 0 23 0
30DEC25 44.00 C 0.00 0.00 0.00 14.38 +1.31 49 0 64 0
30DEC25 45.00 C 13.20 13.40 13.20 13.83 +1.28 49 2 264 -1
30DEC25 46.00 C 0.00 0.00 0.00 13.27 +1.23 49 0 210 0
30DEC25 47.00 C 12.30 12.30 12.30 12.85 +1.21 50 1 354 +1
30DEC25 48.00 C 0.00 0.00 0.00 12.35 +1.18 50 0 180 0
30DEC25 49.00 C 0.00 0.00 0.00 11.87 +1.32 50 0 414 0
30DEC25 50.00 C 0.00 0.00 0.00 11.32 +0.98 50 0 204 0
30DEC25 52.50 C 9.85 9.85 9.85 10.32 +0.96 50 2 8 +2
30DEC25 55.00 C 0.00 0.00 0.00 9.32 +0.83 50 0 1,380 0
30DEC25 57.50 C 0.00 0.00 0.00 8.47 +0.76 51 0 2,129 0
30DEC25 60.00 C 0.00 0.00 0.00 7.71 +0.70 51 0 821 0
30DEC25 62.50 C 0.00 0.00 0.00 7.07 +0.67 52 0 434 0
30DEC25 65.00 C 0.00 0.00 0.00 6.44 +0.64 52 0 72 0
30DEC25 67.50 C 0.00 0.00 0.00 5.92 +0.53 53 0 37 0
30DEC25 70.00 C 0.00 0.00 0.00 5.44 +0.48 53 0 157 0
30DEC25 72.50 C 0.00 0.00 0.00 5.20 +0.60 55 0 62 0
30DEC25 75.00 C 0.00 0.00 0.00 4.63 +0.38 54 0 22 0
30DEC25 77.50 C 0.00 0.00 0.00 4.28 +0.18 54 0 65 0
30DEC25 80.00 C 0.00 0.00 0.00 4.09 +0.25 56 0 2 0
30DEC25 82.50 C 0.00 0.00 0.00 3.82 +0.21 56 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 3.58 +0.18 57 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 3.36 +0.14 57 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 3.16 +0.11 58 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 2.98 +0.08 58 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 2.82 +0.06 59 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 17.20 +1.48 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 16.62 +1.45 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.06 +1.41 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 15.51 +1.37 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.99 +1.34 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.53 +1.36 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 14.06 +1.27 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.58 +1.25 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.13 +0.96 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 12.66 +0.91 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 11.62 +0.83 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.68 +0.76 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.78 +0.65 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.06 +0.63 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 8.37 +0.58 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 7.75 +0.57 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 7.17 +0.53 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.68 +0.49 52 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.22 +0.39 52 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.68 +0.18 52 0 0 0
TOTAL CALL 6,621 194,911 +1,012
07MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
07MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
07MAR25 43.00 P 0.00 0.00 0.00 0.01 -0.01 112 0 15 0
07MAR25 44.00 P 0.00 0.00 0.00 0.01 -0.04 100 0 163 0
07MAR25 45.00 P 0.03 0.03 0.03 0.01 -0.08 89 5 145 -5
07MAR25 46.00 P 0.00 0.00 0.00 0.01 -0.15 78 0 158 0
07MAR25 47.00 P 0.11 0.11 0.11 0.01 -0.27 66 2 161 -1
07MAR25 48.00 P 0.22 0.22 0.20 0.04 -0.43 69 61 182 -25
07MAR25 49.00 P 0.35 0.50 0.11 0.08 -0.66 65 265 677 +219
07MAR25 50.00 P 0.80 0.90 0.16 0.20 -0.91 66 816 825 +457
07MAR25 52.50 P 2.20 2.20 0.97 0.97 -1.59 64 12 158 0
07MAR25 55.00 P 3.80 3.80 2.70 2.70 -1.88 66 2 204 -2
07MAR25 57.50 P 0.00 0.00 0.00 4.95 -1.97 0 0 436 0
07MAR25 60.00 P 0.00 0.00 0.00 7.47 -1.95 87 0 12 0
07MAR25 62.50 P 0.00 0.00 0.00 9.95 -1.95 0 0 0 0
07MAR25 65.00 P 0.00 0.00 0.00 12.45 -1.95 0 0 0 0
07MAR25 67.50 P 0.00 0.00 0.00 14.95 -1.95 0 0 0 0
07MAR25 70.00 P 0.00 0.00 0.00 17.45 -1.95 0 0 0 0
07MAR25 72.50 P 0.00 0.00 0.00 19.95 -1.95 0 0 0 0
07MAR25 75.00 P 0.00 0.00 0.00 22.45 -1.95 0 0 0 0
07MAR25 77.50 P 0.00 0.00 0.00 24.95 -1.95 0 0 0 0
07MAR25 80.00 P 0.00 0.00 0.00 27.45 -1.95 0 0 0 0
07MAR25 82.50 P 0.00 0.00 0.00 29.95 -1.95 0 0 0 0
07MAR25 85.00 P 0.00 0.00 0.00 32.45 -1.95 0 0 0 0
07MAR25 87.50 P 0.00 0.00 0.00 34.95 -1.95 0 0 0 0
07MAR25 90.00 P 0.00 0.00 0.00 37.45 -1.95 0 0 0 0
07MAR25 92.50 P 0.00 0.00 0.00 39.95 -1.95 0 0 0 0
07MAR25 95.00 P 0.00 0.00 0.00 42.45 -1.95 0 0 0 0
14MAR25 41.00 P 0.00 0.00 0.00 0.01 -0.03 64 0 0 0
14MAR25 42.00 P 0.00 0.00 0.00 0.01 -0.06 58 0 10 0
14MAR25 43.00 P 0.05 0.05 0.05 0.01 -0.11 53 4 89 +4
14MAR25 44.00 P 0.14 0.14 0.14 0.02 -0.18 52 10 35 +10
14MAR25 45.00 P 0.22 0.22 0.11 0.05 -0.25 53 30 142 0
14MAR25 46.00 P 0.25 0.32 0.25 0.09 -0.36 52 31 66 +31
14MAR25 47.00 P 0.49 0.49 0.29 0.17 -0.49 53 45 74 +25
14MAR25 48.00 P 0.63 0.63 0.46 0.31 -0.62 54 90 94 +90
14MAR25 49.00 P 1.10 1.10 0.54 0.49 -0.78 54 88 53 +51
14MAR25 50.00 P 1.21 1.54 0.86 0.75 -0.93 54 93 115 +76
14MAR25 52.50 P 2.65 2.86 2.65 1.78 -1.34 55 9 9 +9
14MAR25 55.00 P 0.00 0.00 0.00 3.35 -1.60 56 0 0 0
14MAR25 57.50 P 0.00 0.00 0.00 5.33 -1.93 57 0 0 0
14MAR25 60.00 P 0.00 0.00 0.00 7.68 -1.89 65 0 0 0
14MAR25 62.50 P 0.00 0.00 0.00 10.05 -1.93 68 0 0 0
14MAR25 65.00 P 0.00 0.00 0.00 12.49 -1.94 71 0 0 0
14MAR25 67.50 P 0.00 0.00 0.00 14.96 -1.95 73 0 0 0
14MAR25 70.00 P 0.00 0.00 0.00 17.45 -1.95 0 0 0 0
14MAR25 72.50 P 0.00 0.00 0.00 19.95 -1.95 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 696 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 569 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 254 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,291 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 339 0
28MAR25 34.00 P 0.07 0.07 0.07 0.01 0.00 67 12 428 0
28MAR25 35.00 P 0.07 0.07 0.06 0.01 -0.01 63 611 751 -101
28MAR25 36.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 591 0
28MAR25 37.00 P 0.00 0.00 0.00 0.02 -0.04 59 0 1,601 0
28MAR25 38.00 P 0.00 0.00 0.00 0.04 -0.05 61 0 1,252 0
28MAR25 39.00 P 0.00 0.00 0.00 0.06 -0.09 60 0 2,016 0
28MAR25 40.00 P 0.22 0.22 0.19 0.09 -0.13 60 37 8,253 -31
28MAR25 41.00 P 0.20 0.20 0.20 0.14 -0.18 60 3 948 0
28MAR25 42.00 P 0.40 0.40 0.26 0.20 -0.24 59 31 2,905 -31
28MAR25 43.00 P 0.49 0.49 0.36 0.29 -0.31 59 7 2,418 0
28MAR25 44.00 P 0.68 0.70 0.50 0.41 -0.36 60 30 1,481 +26
28MAR25 45.00 P 0.95 0.95 0.58 0.56 -0.43 60 37 3,868 -2
28MAR25 46.00 P 1.06 1.26 0.72 0.74 -0.51 59 26 3,676 -11
28MAR25 47.00 P 1.48 1.48 1.02 0.94 -0.64 59 12 2,220 -1
28MAR25 48.00 P 1.81 1.81 1.22 1.20 -0.75 59 54 2,246 +24
28MAR25 49.00 P 2.14 2.48 1.55 1.55 -0.81 59 20 1,824 -10
28MAR25 50.00 P 2.45 2.96 1.85 1.88 -0.99 58 69 3,974 +1
28MAR25 52.50 P 3.79 4.10 3.24 3.05 -1.20 59 241 2,458 +197
28MAR25 55.00 P 5.41 6.20 4.95 4.55 -1.42 60 27 3,919 +4
28MAR25 57.50 P 0.00 0.00 0.00 6.34 -1.58 61 0 2,095 0
28MAR25 60.00 P 0.00 0.00 0.00 8.37 -1.72 63 0 1,098 0
28MAR25 62.50 P 0.00 0.00 0.00 10.54 -1.79 64 0 2,320 0
28MAR25 65.00 P 0.00 0.00 0.00 12.81 -1.84 66 0 530 0
28MAR25 67.50 P 0.00 0.00 0.00 15.22 -1.82 70 0 90 0
28MAR25 70.00 P 0.00 0.00 0.00 17.61 -1.86 71 0 140 0
28MAR25 72.50 P 0.00 0.00 0.00 20.05 -1.88 73 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 22.50 -1.91 74 0 4 0
28MAR25 77.50 P 0.00 0.00 0.00 24.98 -1.92 77 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 27.46 -1.94 78 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 29.95 -1.95 0 0 180 0
28MAR25 85.00 P 0.00 0.00 0.00 32.45 -1.95 0 0 180 0
28MAR25 87.50 P 0.00 0.00 0.00 34.95 -1.95 0 0 240 0
28MAR25 90.00 P 0.00 0.00 0.00 37.45 -1.95 0 0 60 0
28MAR25 92.50 P 0.00 0.00 0.00 39.95 -1.95 0 0 30 0
28MAR25 95.00 P 0.00 0.00 0.00 42.45 -1.95 0 0 424 -535
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 270 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 75 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 84 0
29APR25 33.00 P 0.00 0.00 0.00 0.02 -0.03 50 0 181 0
29APR25 34.00 P 0.12 0.12 0.12 0.03 -0.05 49 70 458 +70
29APR25 35.00 P 0.00 0.00 0.00 0.05 -0.06 50 0 101 0
29APR25 36.00 P 0.00 0.00 0.00 0.08 -0.09 50 0 460 0
29APR25 37.00 P 0.20 0.20 0.20 0.11 -0.13 50 2 1,700 0
29APR25 38.00 P 0.00 0.00 0.00 0.16 -0.17 50 0 1,936 0
29APR25 39.00 P 0.00 0.00 0.00 0.23 -0.22 50 0 1,202 0
29APR25 40.00 P 0.56 0.56 0.39 0.32 -0.27 50 106 1,509 +1
29APR25 41.00 P 0.58 0.58 0.56 0.44 -0.32 51 35 389 +33
29APR25 42.00 P 0.63 0.63 0.63 0.58 -0.36 51 1 285 0
29APR25 43.00 P 1.07 1.07 1.07 0.75 -0.42 51 7 933 -2
29APR25 44.00 P 0.00 0.00 0.00 0.93 -0.48 51 0 526 0
29APR25 45.00 P 1.70 1.70 1.30 1.16 -0.56 51 3 483 +1
29APR25 46.00 P 0.00 0.00 0.00 1.42 -0.63 51 0 432 0
29APR25 47.00 P 2.22 2.51 1.99 1.71 -0.73 51 94 249 -21
29APR25 48.00 P 2.10 2.10 2.10 2.06 -0.78 51 1 211 0
29APR25 49.00 P 2.85 2.85 2.85 2.44 -0.86 51 2 499 0
29APR25 50.00 P 3.25 3.25 2.90 2.86 -0.97 52 32 587 -31
29APR25 52.50 P 0.00 0.00 0.00 4.14 -1.14 53 0 675 0
29APR25 55.00 P 6.53 6.53 6.53 5.63 -1.31 53 21 1,459 0
29APR25 57.50 P 0.00 0.00 0.00 7.35 -1.46 54 0 741 0
29APR25 60.00 P 0.00 0.00 0.00 9.34 -1.51 57 0 204 0
29APR25 62.50 P 0.00 0.00 0.00 11.34 -1.65 57 0 176 0
29APR25 65.00 P 0.00 0.00 0.00 13.49 -1.69 58 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 15.71 -1.74 59 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 17.99 -1.80 60 0 50 0
29APR25 72.50 P 0.00 0.00 0.00 20.34 -1.83 62 0 46 0
29APR25 75.00 P 0.00 0.00 0.00 22.72 -1.85 63 0 657 0
29APR25 77.50 P 0.00 0.00 0.00 25.13 -1.88 64 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 27.57 -1.89 65 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 30.02 -1.91 66 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 32.49 -1.92 67 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 34.97 -1.93 68 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 37.46 -1.94 70 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 39.95 -1.95 0 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 42.45 -1.95 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.07 -0.04 48 0 188 0
29MAY25 34.00 P 0.00 0.00 0.00 0.11 -0.06 48 0 248 0
29MAY25 35.00 P 0.00 0.00 0.00 0.16 -0.08 49 0 44 0
29MAY25 36.00 P 0.00 0.00 0.00 0.23 -0.10 49 0 150 0
29MAY25 37.00 P 0.00 0.00 0.00 0.31 -0.15 49 0 91 0
29MAY25 38.00 P 0.69 0.69 0.69 0.42 -0.17 50 2 519 -2
29MAY25 39.00 P 0.00 0.00 0.00 0.54 -0.23 50 0 194 0
29MAY25 40.00 P 0.00 0.00 0.00 0.70 -0.27 50 0 1,917 0
29MAY25 41.00 P 0.00 0.00 0.00 0.87 -0.34 51 0 284 0
29MAY25 42.00 P 0.00 0.00 0.00 1.09 -0.40 51 0 189 0
29MAY25 43.00 P 0.00 0.00 0.00 1.32 -0.47 51 0 300 0
29MAY25 44.00 P 1.79 1.79 1.76 1.58 -0.53 51 34 265 -3
29MAY25 45.00 P 2.30 2.53 1.88 1.88 -0.59 52 13 467 +7
29MAY25 46.00 P 2.56 2.56 2.18 2.18 -0.70 51 42 328 +2
29MAY25 47.00 P 0.00 0.00 0.00 2.54 -0.75 52 0 252 0
29MAY25 48.00 P 0.00 0.00 0.00 2.93 -0.83 52 0 152 0
29MAY25 49.00 P 0.00 0.00 0.00 3.34 -0.88 52 0 339 0
29MAY25 50.00 P 3.88 3.88 3.88 3.82 -0.93 52 1 307 0
29MAY25 52.50 P 6.12 6.12 6.12 5.11 -1.12 53 20 402 +20
29MAY25 55.00 P 0.00 0.00 0.00 6.61 -1.28 53 0 415 0
29MAY25 57.50 P 0.00 0.00 0.00 8.30 -1.41 54 0 974 0
29MAY25 60.00 P 0.00 0.00 0.00 10.18 -1.49 56 0 519 0
29MAY25 62.50 P 0.00 0.00 0.00 12.12 -1.60 56 0 566 0
29MAY25 65.00 P 0.00 0.00 0.00 14.16 -1.68 57 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 16.30 -1.73 58 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 18.49 -1.80 59 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 20.77 -1.81 60 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 23.07 -1.86 60 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 25.42 -1.88 61 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 27.79 -1.91 62 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 30.20 -1.92 62 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 32.63 -1.92 63 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 35.07 -1.94 64 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 37.53 -1.94 65 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 40.00 -1.94 66 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 42.47 -1.95 66 0 0 0
27JUN25 29.00 P 0.20 0.20 0.20 0.03 0.00 45 4 969 +4
27JUN25 30.00 P 0.00 0.00 0.00 0.05 0.00 46 0 59 0
27JUN25 31.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 112 0
27JUN25 32.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 292 0
27JUN25 33.00 P 0.00 0.00 0.00 0.15 -0.03 47 0 268 0
27JUN25 34.00 P 0.00 0.00 0.00 0.21 -0.05 47 0 945 0
27JUN25 35.00 P 0.00 0.00 0.00 0.29 -0.06 47 0 881 0
27JUN25 36.00 P 0.00 0.00 0.00 0.38 -0.10 48 0 402 0
27JUN25 37.00 P 0.00 0.00 0.00 0.50 -0.12 48 0 1,700 0
27JUN25 38.00 P 0.00 0.00 0.00 0.64 -0.17 49 0 517 0
27JUN25 39.00 P 0.00 0.00 0.00 0.81 -0.21 49 0 2,134 0
27JUN25 40.00 P 0.00 0.00 0.00 0.99 -0.27 49 0 3,977 0
27JUN25 41.00 P 0.00 0.00 0.00 1.23 -0.31 50 0 4,474 0
27JUN25 42.00 P 0.00 0.00 0.00 1.46 -0.39 50 0 1,549 0
27JUN25 43.00 P 2.05 2.05 2.05 1.76 -0.43 50 4 2,346 -4
27JUN25 44.00 P 0.00 0.00 0.00 2.06 -0.53 51 0 1,506 0
27JUN25 45.00 P 0.00 0.00 0.00 2.39 -0.60 51 0 2,600 0
27JUN25 46.00 P 3.23 3.23 3.23 2.74 -0.72 51 33 758 -33
27JUN25 47.00 P 0.00 0.00 0.00 3.11 -0.78 51 0 1,976 0
27JUN25 48.00 P 3.89 3.89 3.60 3.53 -0.81 51 19 1,502 0
27JUN25 49.00 P 4.36 4.36 4.36 3.97 -0.90 51 31 1,392 0
27JUN25 50.00 P 4.99 5.01 4.85 4.45 -0.93 51 29 1,860 +26
27JUN25 52.50 P 6.11 6.11 6.11 5.78 -1.06 52 6 287 0
27JUN25 55.00 P 8.08 8.08 8.08 7.28 -1.20 52 1 2,789 +1
27JUN25 57.50 P 0.00 0.00 0.00 8.95 -1.15 53 0 1,569 0
27JUN25 60.00 P 0.00 0.00 0.00 10.79 -1.37 54 0 2,168 0
27JUN25 62.50 P 0.00 0.00 0.00 12.69 -1.46 55 0 195 0
27JUN25 65.00 P 0.00 0.00 0.00 14.69 -1.51 56 0 2 0
27JUN25 67.50 P 0.00 0.00 0.00 16.76 -1.60 56 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 18.93 -1.61 57 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 21.12 -1.69 58 0 30 0
27JUN25 75.00 P 0.00 0.00 0.00 23.40 -1.71 58 0 26 0
27JUN25 77.50 P 0.00 0.00 0.00 25.70 -1.75 59 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 28.04 -1.78 60 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 30.41 -1.79 60 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 32.79 -1.83 61 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 35.21 -1.85 62 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 37.64 -1.86 62 0 46 0
27JUN25 92.50 P 0.00 0.00 0.00 40.08 -1.89 63 0 90 0
27JUN25 95.00 P 0.00 0.00 0.00 42.54 -1.90 64 0 346 0
29SEP25 29.00 P 0.00 0.00 0.00 0.24 -0.11 47 0 879 0
29SEP25 30.00 P 0.00 0.00 0.00 0.31 -0.13 47 0 220 0
29SEP25 31.00 P 0.65 0.65 0.65 0.40 -0.16 47 1 202 -1
29SEP25 32.00 P 0.00 0.00 0.00 0.50 -0.21 48 0 45 0
29SEP25 33.00 P 0.00 0.00 0.00 0.64 -0.23 48 0 202 0
29SEP25 34.00 P 0.00 0.00 0.00 0.77 -0.28 48 0 203 0
29SEP25 35.00 P 0.00 0.00 0.00 0.95 -0.29 48 0 217 0
29SEP25 36.00 P 0.00 0.00 0.00 1.13 -0.34 49 0 358 0
29SEP25 37.00 P 0.00 0.00 0.00 1.34 -0.37 49 0 662 0
29SEP25 38.00 P 0.00 0.00 0.00 1.57 -0.42 49 0 7,269 0
29SEP25 39.00 P 0.00 0.00 0.00 1.81 -0.46 49 0 491 0
29SEP25 40.00 P 0.00 0.00 0.00 2.11 -0.48 49 0 5,367 0
29SEP25 41.00 P 0.00 0.00 0.00 2.41 -0.51 50 0 331 0
29SEP25 42.00 P 3.32 3.32 3.32 2.72 -0.55 50 15 446 0
29SEP25 43.00 P 3.72 3.72 3.72 3.07 -0.57 50 21 526 -21
29SEP25 44.00 P 3.41 3.41 3.41 3.41 -0.66 50 31 556 +31
29SEP25 45.00 P 4.51 4.51 4.51 3.80 -0.66 50 13 3,185 -13
29SEP25 46.00 P 4.41 4.41 4.41 4.21 -0.70 50 31 601 +31
29SEP25 47.00 P 4.77 4.77 4.74 4.64 -0.75 50 106 306 +106
29SEP25 48.00 P 0.00 0.00 0.00 5.10 -0.78 50 0 277 0
29SEP25 49.00 P 0.00 0.00 0.00 5.58 -0.85 50 0 512 0
29SEP25 50.00 P 6.65 6.65 6.65 6.08 -0.92 50 100 310 0
29SEP25 52.50 P 7.51 7.51 7.51 7.46 -1.02 51 31 1,372 0
29SEP25 55.00 P 0.00 0.00 0.00 8.97 -1.08 51 0 683 0
29SEP25 57.50 P 0.00 0.00 0.00 10.58 -1.20 51 0 397 0
29SEP25 60.00 P 0.00 0.00 0.00 12.37 -1.28 52 0 135 0
29SEP25 62.50 P 0.00 0.00 0.00 14.26 -1.34 53 0 136 0
29SEP25 65.00 P 0.00 0.00 0.00 16.22 -1.35 54 0 64 0
29SEP25 67.50 P 0.00 0.00 0.00 18.21 -1.46 55 0 1 0
29SEP25 70.00 P 0.00 0.00 0.00 20.32 -1.46 55 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 22.45 -1.50 56 0 30 0
29SEP25 75.00 P 0.00 0.00 0.00 24.62 -1.56 57 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 26.86 -1.56 58 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 29.11 -1.59 58 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 31.38 -1.64 59 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 33.71 -1.65 60 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 36.05 -1.66 61 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 38.40 -1.69 61 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 40.77 -1.72 62 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 43.17 -1.73 63 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.72 -0.22 48 0 110 0
30DEC25 31.00 P 0.00 0.00 0.00 0.85 -0.26 48 0 249 0
30DEC25 32.00 P 0.00 0.00 0.00 1.03 -0.25 49 0 30 0
30DEC25 33.00 P 0.00 0.00 0.00 1.20 -0.30 49 0 37 0
30DEC25 34.00 P 0.00 0.00 0.00 1.39 -0.34 49 0 7 0
30DEC25 35.00 P 0.00 0.00 0.00 1.62 -0.34 49 0 74 0
30DEC25 36.00 P 0.00 0.00 0.00 1.91 -0.34 49 0 56 0
30DEC25 37.00 P 0.00 0.00 0.00 2.10 -0.44 49 0 65 0
30DEC25 38.00 P 0.00 0.00 0.00 2.39 -0.45 49 0 209 0
30DEC25 39.00 P 0.00 0.00 0.00 2.69 -0.48 49 0 148 0
30DEC25 40.00 P 3.45 3.45 3.45 3.04 -0.50 50 2 187 +2
30DEC25 41.00 P 0.00 0.00 0.00 3.39 -0.40 49 0 221 0
30DEC25 42.00 P 4.25 4.25 4.25 3.65 -0.49 49 2 411 0
30DEC25 43.00 P 0.00 0.00 0.00 4.02 -0.55 49 0 1,073 0
30DEC25 44.00 P 0.00 0.00 0.00 4.43 -0.57 49 0 65 0
30DEC25 45.00 P 0.00 0.00 0.00 4.84 -0.77 49 0 139 0
30DEC25 46.00 P 0.00 0.00 0.00 5.36 -0.72 49 0 171 0
30DEC25 47.00 P 0.00 0.00 0.00 5.83 -0.72 50 0 63 0
30DEC25 48.00 P 0.00 0.00 0.00 6.23 -0.67 49 0 72 0
30DEC25 49.00 P 0.00 0.00 0.00 6.81 -0.62 50 0 69 0
30DEC25 50.00 P 0.00 0.00 0.00 7.31 -0.80 50 0 45 0
30DEC25 52.50 P 0.00 0.00 0.00 8.65 -0.82 50 0 17 0
30DEC25 55.00 P 0.00 0.00 0.00 10.17 -1.06 50 0 1,225 0
30DEC25 57.50 P 0.00 0.00 0.00 11.84 -1.10 51 0 2,012 0
30DEC25 60.00 P 0.00 0.00 0.00 13.57 -1.23 51 0 842 0
30DEC25 62.50 P 0.00 0.00 0.00 15.37 -1.33 52 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 17.27 -1.41 52 0 1 0
30DEC25 67.50 P 0.00 0.00 0.00 19.23 -1.46 53 0 3 0
30DEC25 70.00 P 0.00 0.00 0.00 21.22 -1.56 53 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.31 -1.61 54 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.44 -1.63 55 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.58 -1.69 55 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 29.77 -1.76 56 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 32.02 -1.77 56 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 34.27 -1.80 57 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 36.54 -1.84 57 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 38.85 -1.88 58 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 41.19 -1.90 58 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 43.54 -1.91 59 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.08 -0.40 49 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 4.39 -0.52 48 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 4.79 -0.51 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.20 -0.53 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.66 -0.52 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.10 -0.54 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.59 -0.52 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.18 -0.45 49 0 16 0
30MAR26 49.00 P 0.00 0.00 0.00 7.68 -0.49 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.21 -0.82 49 0 10 0
30MAR26 52.50 P 0.00 0.00 0.00 9.54 -0.67 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.06 -0.98 49 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.67 -1.06 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.40 -1.29 50 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 16.18 -1.37 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.99 -1.53 51 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.94 -1.60 51 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.90 -1.67 52 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.89 -1.79 52 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.98 -1.86 52 0 0 0
TOTAL PUT 3,746 160,263 +673
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$ 109.80
28MAR25 49.00 C 0.00 0.00 0.00 60.84 +1.51 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 59.93 +1.60 99 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 57.49 +1.65 121 0 10 0
28MAR25 55.00 C 0.00 0.00 0.00 54.94 +1.59 80 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 52.45 +1.60 84 0 60 0
28MAR25 60.00 C 0.00 0.00 0.00 49.95 +1.59 0 0 10 0
28MAR25 62.50 C 0.00 0.00 0.00 47.46 +1.58 69 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 44.97 +1.58 70 0 50 0
28MAR25 67.50 C 0.00 0.00 0.00 42.49 +1.57 73 0 115 0
28MAR25 70.00 C 0.00 0.00 0.00 40.01 +1.55 72 0 520 0
28MAR25 72.50 C 0.00 0.00 0.00 37.55 +1.53 73 0 501 0
28MAR25 75.00 C 0.00 0.00 0.00 35.11 +1.51 74 0 330 0
28MAR25 77.50 C 0.00 0.00 0.00 32.69 +1.48 74 0 97 0
28MAR25 80.00 C 0.00 0.00 0.00 30.30 +1.42 73 0 359 0
28MAR25 82.50 C 0.00 0.00 0.00 27.96 +1.37 73 0 231 0
28MAR25 85.00 C 0.00 0.00 0.00 25.67 +1.30 73 0 593 0
28MAR25 87.50 C 0.00 0.00 0.00 23.45 +1.22 73 0 751 0
28MAR25 90.00 C 0.00 0.00 0.00 21.48 +1.38 76 0 1,153 0
28MAR25 92.50 C 0.00 0.00 0.00 19.27 +1.05 73 0 404 0
28MAR25 95.00 C 0.00 0.00 0.00 17.32 +0.94 73 0 755 0
28MAR25 97.50 C 0.00 0.00 0.00 15.43 +1.08 73 0 861 0
28MAR25 100.00 C 12.80 12.83 11.92 13.64 +0.84 72 500 1,410 +458
28MAR25 102.50 C 11.85 11.85 11.85 12.07 +0.89 72 3 1,106 0
28MAR25 105.00 C 9.90 9.90 9.90 10.65 +0.58 73 5 914 +5
28MAR25 107.50 C 8.40 9.45 8.19 9.30 +0.44 73 222 617 +51
28MAR25 110.00 C 8.37 8.37 7.40 8.14 +0.44 73 93 1,487 +21
28MAR25 112.50 C 7.65 7.65 6.22 7.11 +0.36 74 206 1,952 -50
28MAR25 115.00 C 7.10 7.59 5.60 6.22 +0.36 75 109 2,289 +35
28MAR25 117.50 C 4.83 5.29 4.69 5.33 +0.19 75 80 482 +58
28MAR25 120.00 C 5.50 5.64 4.19 4.54 +0.13 74 16 993 -2
28MAR25 122.50 C 4.56 4.56 4.08 3.85 +0.09 74 21 480 +5
28MAR25 125.00 C 4.51 4.51 2.97 3.25 +0.05 74 108 372 -15
28MAR25 127.50 C 3.22 3.28 2.60 2.73 +0.02 74 195 523 -40
28MAR25 130.00 C 3.34 3.34 2.25 2.28 0.00 74 148 959 -80
28MAR25 132.50 C 2.96 2.96 1.98 1.90 -0.02 74 61 504 -32
28MAR25 135.00 C 2.62 2.62 1.72 1.58 -0.03 74 20 240 -11
28MAR25 137.50 C 1.78 1.78 1.72 1.30 -0.04 74 12 309 -12
28MAR25 140.00 C 1.40 1.55 1.34 1.07 -0.04 74 24 536 -4
28MAR25 142.50 C 0.00 0.00 0.00 0.88 -0.04 74 0 201 0
28MAR25 145.00 C 1.00 1.05 1.00 0.72 -0.04 74 8 216 -8
28MAR25 147.50 C 0.00 0.00 0.00 0.59 -0.04 74 0 214 0
28MAR25 150.00 C 0.00 0.00 0.00 0.48 -0.04 74 0 251 0
28MAR25 152.50 C 0.00 0.00 0.00 0.39 -0.04 74 0 107 0
28MAR25 155.00 C 0.00 0.00 0.00 0.31 -0.04 74 0 246 0
28MAR25 157.50 C 0.00 0.00 0.00 0.25 -0.03 74 0 40 0
28MAR25 160.00 C 0.00 0.00 0.00 0.20 -0.03 73 0 174 0
28MAR25 162.50 C 0.00 0.00 0.00 0.16 -0.03 73 0 206 0
28MAR25 165.00 C 0.48 0.48 0.42 0.13 -0.02 74 120 270 -80
28MAR25 167.50 C 0.00 0.00 0.00 0.11 -0.02 74 0 136 0
28MAR25 170.00 C 0.00 0.00 0.00 0.08 -0.02 73 0 43 0
28MAR25 172.50 C 0.00 0.00 0.00 0.07 -0.01 74 0 43 0
28MAR25 175.00 C 0.30 0.30 0.30 0.06 -0.01 75 1 41 -1
28MAR25 177.50 C 0.00 0.00 0.00 0.04 -0.02 73 0 238 0
28MAR25 180.00 C 0.00 0.00 0.00 0.03 -0.02 73 0 310 0
28MAR25 182.50 C 0.00 0.00 0.00 0.02 -0.02 72 0 1 0
28MAR25 185.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 114 0
28MAR25 187.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 108 0
28MAR25 190.00 C 0.00 0.00 0.00 0.01 0.00 72 0 320 0
28MAR25 192.50 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
28MAR25 195.00 C 0.00 0.00 0.00 0.01 0.00 75 0 117 0
28MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 77 0 204 0
28MAR25 200.00 C 0.00 0.00 0.00 0.01 0.00 78 0 277 0
28MAR25 205.00 C 0.00 0.00 0.00 0.01 0.00 81 0 499 0
29APR25 62.50 C 0.00 0.00 0.00 47.75 +1.55 63 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 45.31 +1.54 63 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 42.89 +1.51 63 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 40.49 +1.48 63 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 38.13 +1.45 63 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 35.81 +1.41 63 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 33.53 +1.35 63 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 31.31 +1.30 63 0 75 0
29APR25 82.50 C 0.00 0.00 0.00 29.15 +1.24 63 0 255 0
29APR25 85.00 C 0.00 0.00 0.00 27.06 +1.17 63 0 119 0
29APR25 87.50 C 0.00 0.00 0.00 25.05 +1.11 63 0 451 0
29APR25 90.00 C 0.00 0.00 0.00 23.16 +1.08 63 0 838 0
29APR25 92.50 C 0.00 0.00 0.00 21.27 +0.96 63 0 330 0
29APR25 95.00 C 0.00 0.00 0.00 19.52 +0.88 63 0 327 0
29APR25 97.50 C 0.00 0.00 0.00 17.86 +0.81 63 0 370 0
29APR25 100.00 C 15.10 15.20 15.10 16.15 +0.83 62 500 629 +285
29APR25 102.50 C 0.00 0.00 0.00 14.65 +0.80 62 0 284 0
29APR25 105.00 C 0.00 0.00 0.00 13.38 +0.65 63 0 947 0
29APR25 107.50 C 11.16 12.05 11.16 12.13 +0.57 63 43 421 +15
29APR25 110.00 C 10.04 10.04 10.04 10.99 +0.52 63 13 173 0
29APR25 112.50 C 9.05 9.90 9.05 9.93 +0.42 63 41 201 +12
29APR25 115.00 C 8.43 8.99 8.43 8.99 +0.20 64 71 420 +38
29APR25 117.50 C 7.68 8.16 7.68 8.22 +0.42 65 63 342 -15
29APR25 120.00 C 6.96 7.52 6.70 7.35 +0.28 64 64 642 +48
29APR25 122.50 C 8.00 8.00 6.69 6.56 +0.22 64 40 185 -39
29APR25 125.00 C 5.95 6.17 5.46 5.84 +0.17 64 116 134 -15
29APR25 127.50 C 5.00 5.33 5.00 5.20 +0.15 64 16 879 +1
29APR25 130.00 C 4.85 4.95 4.67 4.61 +0.11 64 36 1,500 0
29APR25 132.50 C 0.00 0.00 0.00 4.08 +0.08 64 0 510 0
29APR25 135.00 C 4.00 4.12 4.00 3.61 +0.06 64 18 750 0
29APR25 137.50 C 0.00 0.00 0.00 3.19 +0.05 64 0 220 0
29APR25 140.00 C 0.00 0.00 0.00 2.81 +0.03 64 0 454 0
29APR25 142.50 C 0.00 0.00 0.00 2.47 +0.01 64 0 120 0
29APR25 145.00 C 0.00 0.00 0.00 2.17 0.00 64 0 192 0
29APR25 147.50 C 0.00 0.00 0.00 1.91 0.00 64 0 160 0
29APR25 150.00 C 0.00 0.00 0.00 1.62 -0.06 63 0 646 0
29MAY25 65.00 C 0.00 0.00 0.00 45.83 +1.46 63 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 43.51 +1.43 63 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 41.23 +1.39 63 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 39.00 +1.34 63 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 36.83 +1.30 63 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 34.70 +1.24 63 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 32.65 +1.20 63 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 30.65 +1.13 63 0 46 0
29MAY25 85.00 C 0.00 0.00 0.00 28.73 +1.07 63 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 26.88 +1.01 63 0 30 0
29MAY25 90.00 C 0.00 0.00 0.00 25.11 +0.95 63 0 90 0
29MAY25 92.50 C 0.00 0.00 0.00 23.41 +0.88 63 0 119 0
29MAY25 95.00 C 0.00 0.00 0.00 21.80 +0.82 63 0 340 0
29MAY25 97.50 C 0.00 0.00 0.00 20.26 +0.76 63 0 164 0
29MAY25 100.00 C 0.00 0.00 0.00 18.60 +0.75 62 0 364 0
29MAY25 102.50 C 0.00 0.00 0.00 17.27 +0.76 62 0 147 0
29MAY25 105.00 C 15.26 15.26 15.26 15.91 +0.59 62 15 188 0
29MAY25 107.50 C 0.00 0.00 0.00 14.78 +0.59 62 0 301 0
29MAY25 110.00 C 0.00 0.00 0.00 13.68 +0.55 63 0 239 0
29MAY25 112.50 C 12.16 12.16 12.16 12.67 +0.51 63 2 258 0
29MAY25 115.00 C 11.16 11.16 11.16 11.73 +0.31 63 15 295 0
29MAY25 117.50 C 10.35 10.35 10.35 10.98 +0.40 64 15 173 0
29MAY25 120.00 C 9.86 10.09 9.86 10.16 +0.47 65 45 135 +14
29MAY25 122.50 C 0.00 0.00 0.00 9.33 +0.34 64 0 166 0
29MAY25 125.00 C 0.00 0.00 0.00 8.55 +0.23 64 0 61 0
29MAY25 127.50 C 7.93 7.93 7.93 7.83 +0.20 64 15 96 -15
29MAY25 130.00 C 0.00 0.00 0.00 7.17 +0.18 64 0 392 0
29MAY25 132.50 C 0.00 0.00 0.00 6.55 +0.14 64 0 84 0
29MAY25 135.00 C 0.00 0.00 0.00 5.99 +0.12 64 0 86 0
29MAY25 137.50 C 0.00 0.00 0.00 5.47 +0.10 64 0 141 0
29MAY25 140.00 C 5.30 5.65 5.30 4.99 +0.08 64 2 1,017 0
29MAY25 142.50 C 0.00 0.00 0.00 4.55 +0.07 64 0 132 0
29MAY25 145.00 C 0.00 0.00 0.00 4.14 +0.05 64 0 135 0
29MAY25 147.50 C 0.00 0.00 0.00 3.77 +0.03 64 0 75 0
29MAY25 150.00 C 0.00 0.00 0.00 3.43 +0.02 64 0 238 0
27JUN25 49.00 C 0.00 0.00 0.00 61.48 +1.57 61 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 60.51 +1.56 61 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 58.09 +1.55 61 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 55.68 +1.53 61 0 1 0
27JUN25 57.50 C 0.00 0.00 0.00 53.30 +1.51 61 0 350 0
27JUN25 60.00 C 0.00 0.00 0.00 50.95 +1.49 61 0 115 0
27JUN25 62.50 C 0.00 0.00 0.00 48.63 +1.46 61 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 46.34 +1.42 61 0 177 0
27JUN25 67.50 C 0.00 0.00 0.00 44.10 +1.39 61 0 143 0
27JUN25 70.00 C 0.00 0.00 0.00 41.91 +1.35 61 0 148 0
27JUN25 72.50 C 0.00 0.00 0.00 39.76 +1.30 61 0 370 0
27JUN25 75.00 C 0.00 0.00 0.00 37.68 +1.26 61 0 60 0
27JUN25 77.50 C 0.00 0.00 0.00 35.65 +1.21 61 0 9 0
27JUN25 80.00 C 0.00 0.00 0.00 33.68 +1.16 61 0 45 0
27JUN25 82.50 C 0.00 0.00 0.00 31.78 +1.10 61 0 19 0
27JUN25 85.00 C 0.00 0.00 0.00 29.95 +1.05 61 0 36 0
27JUN25 87.50 C 0.00 0.00 0.00 28.19 +1.00 61 0 475 0
27JUN25 90.00 C 0.00 0.00 0.00 26.32 +0.76 60 0 834 0
27JUN25 92.50 C 0.00 0.00 0.00 24.68 +0.69 60 0 993 0
27JUN25 95.00 C 0.00 0.00 0.00 23.12 +0.62 60 0 970 0
27JUN25 97.50 C 0.00 0.00 0.00 21.86 +0.78 61 0 58 0
27JUN25 100.00 C 0.00 0.00 0.00 20.22 +0.90 60 0 243 0
27JUN25 102.50 C 0.00 0.00 0.00 18.95 +0.75 60 0 72 0
27JUN25 105.00 C 0.00 0.00 0.00 17.73 +0.71 61 0 88 0
27JUN25 107.50 C 0.00 0.00 0.00 16.54 +0.61 61 0 74 0
27JUN25 110.00 C 17.01 17.01 14.70 15.49 +0.58 61 39 236 +24
27JUN25 112.50 C 0.00 0.00 0.00 14.51 +0.54 61 0 304 0
27JUN25 115.00 C 0.00 0.00 0.00 13.59 +0.51 62 0 586 0
27JUN25 117.50 C 12.43 12.43 12.43 12.74 +0.50 62 15 117 +15
27JUN25 120.00 C 11.63 11.63 11.63 11.97 +0.49 63 15 92 0
27JUN25 122.50 C 12.41 12.41 12.41 11.14 +0.39 63 15 30 +5
27JUN25 125.00 C 11.77 11.77 11.77 10.34 +0.30 62 15 82 +15
27JUN25 127.50 C 0.00 0.00 0.00 9.59 +0.27 62 0 43 0
27JUN25 130.00 C 8.83 8.83 8.83 8.89 +0.24 62 2 159 +2
27JUN25 132.50 C 0.00 0.00 0.00 8.24 +0.21 62 0 52 0
27JUN25 135.00 C 0.00 0.00 0.00 7.63 +0.19 62 0 20 0
27JUN25 137.50 C 0.00 0.00 0.00 7.06 +0.16 62 0 50 0
27JUN25 140.00 C 0.00 0.00 0.00 6.54 +0.15 62 0 50 0
27JUN25 142.50 C 0.00 0.00 0.00 6.05 +0.13 62 0 57 0
27JUN25 145.00 C 6.09 6.09 6.09 5.59 +0.11 62 6 136 +6
27JUN25 147.50 C 0.00 0.00 0.00 5.17 +0.10 62 0 18 0
27JUN25 150.00 C 5.66 5.66 5.66 4.77 +0.08 62 2 32 +2
27JUN25 152.50 C 0.00 0.00 0.00 4.41 +0.07 62 0 21 0
27JUN25 155.00 C 0.00 0.00 0.00 4.07 +0.05 62 0 17 0
27JUN25 157.50 C 0.00 0.00 0.00 3.76 +0.05 62 0 0 0
27JUN25 160.00 C 4.71 4.71 4.12 3.47 +0.04 62 80 94 +60
27JUN25 162.50 C 0.00 0.00 0.00 3.20 +0.03 62 0 0 0
27JUN25 165.00 C 0.00 0.00 0.00 2.95 +0.02 62 0 18 0
27JUN25 167.50 C 0.00 0.00 0.00 2.72 +0.01 62 0 15 0
27JUN25 170.00 C 0.00 0.00 0.00 2.43 0.00 61 0 59 0
27JUN25 172.50 C 0.00 0.00 0.00 2.24 0.00 61 0 0 0
27JUN25 175.00 C 0.00 0.00 0.00 2.07 0.00 61 0 9 0
27JUN25 177.50 C 0.00 0.00 0.00 1.91 0.00 61 0 0 0
27JUN25 180.00 C 0.00 0.00 0.00 1.76 -0.01 61 0 425 0
27JUN25 182.50 C 0.00 0.00 0.00 1.62 -0.01 61 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 1.49 -0.02 61 0 5 0
27JUN25 187.50 C 0.00 0.00 0.00 1.37 -0.02 61 0 0 0
27JUN25 190.00 C 2.59 2.59 2.23 1.27 -0.01 61 10 9 +5
27JUN25 192.50 C 0.00 0.00 0.00 1.17 -0.02 61 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 1.07 -0.03 61 0 10 0
27JUN25 197.50 C 0.00 0.00 0.00 0.99 -0.02 61 0 25 0
27JUN25 200.00 C 0.00 0.00 0.00 0.91 -0.02 61 0 214 0
29SEP25 50.00 C 0.00 0.00 0.00 61.39 +1.51 59 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 59.11 +1.50 59 0 10 0
29SEP25 55.00 C 0.00 0.00 0.00 56.86 +1.48 59 0 40 0
29SEP25 57.50 C 0.00 0.00 0.00 54.65 +1.45 59 0 85 0
29SEP25 60.00 C 0.00 0.00 0.00 52.48 +1.42 59 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 50.35 +1.39 59 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 48.28 +1.36 59 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 46.25 +1.32 59 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 44.28 +1.28 59 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 42.37 +1.25 59 0 15 0
29SEP25 75.00 C 0.00 0.00 0.00 40.51 +1.21 59 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 38.70 +1.17 59 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 36.96 +1.13 59 0 3 0
29SEP25 82.50 C 0.00 0.00 0.00 35.27 +1.08 59 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 33.65 +1.05 59 0 20 0
29SEP25 87.50 C 0.00 0.00 0.00 32.08 +1.00 59 0 65 0
29SEP25 90.00 C 0.00 0.00 0.00 30.57 +0.96 59 0 295 0
29SEP25 92.50 C 0.00 0.00 0.00 29.12 +0.92 59 0 15 0
29SEP25 95.00 C 0.00 0.00 0.00 27.73 +0.89 59 0 139 0
29SEP25 97.50 C 0.00 0.00 0.00 26.39 +0.84 59 0 15 0
29SEP25 100.00 C 0.00 0.00 0.00 24.95 +0.77 59 0 15 0
29SEP25 102.50 C 0.00 0.00 0.00 23.74 +0.84 59 0 15 0
29SEP25 105.00 C 0.00 0.00 0.00 22.68 +0.91 59 0 1 0
29SEP25 107.50 C 0.00 0.00 0.00 21.43 +0.71 59 0 32 0
29SEP25 110.00 C 0.00 0.00 0.00 20.40 +0.68 59 0 37 0
29SEP25 112.50 C 0.00 0.00 0.00 19.42 +0.64 59 0 70 0
29SEP25 115.00 C 0.00 0.00 0.00 18.51 +0.62 59 0 86 0
29SEP25 117.50 C 0.00 0.00 0.00 17.64 +0.61 59 0 57 0
29SEP25 120.00 C 0.00 0.00 0.00 16.83 +0.58 60 0 15 0
29SEP25 122.50 C 0.00 0.00 0.00 16.05 +0.54 60 0 116 0
29SEP25 125.00 C 0.00 0.00 0.00 15.47 +0.47 60 0 19 0
29SEP25 127.50 C 0.00 0.00 0.00 14.69 +0.45 60 0 43 0
29SEP25 130.00 C 0.00 0.00 0.00 13.94 +0.43 60 0 38 0
29SEP25 132.50 C 0.00 0.00 0.00 13.23 +0.41 60 0 16 0
29SEP25 135.00 C 0.00 0.00 0.00 12.55 +0.38 60 0 15 0
29SEP25 137.50 C 0.00 0.00 0.00 11.90 +0.36 60 0 50 0
29SEP25 140.00 C 0.00 0.00 0.00 11.29 +0.34 60 0 30 0
29SEP25 142.50 C 0.00 0.00 0.00 10.71 +0.32 60 0 45 0
29SEP25 145.00 C 0.00 0.00 0.00 10.15 +0.29 60 0 46 0
29SEP25 147.50 C 0.00 0.00 0.00 9.63 +0.28 60 0 15 0
29SEP25 150.00 C 0.00 0.00 0.00 9.13 +0.26 60 0 511 0
29SEP25 152.50 C 0.00 0.00 0.00 8.66 +0.25 60 0 2 0
29SEP25 155.00 C 0.00 0.00 0.00 8.21 +0.23 60 0 30 0
29SEP25 157.50 C 0.00 0.00 0.00 7.78 +0.21 60 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 7.38 +0.20 60 0 4 0
29SEP25 162.50 C 0.00 0.00 0.00 7.00 +0.19 60 0 0 0
29SEP25 165.00 C 0.00 0.00 0.00 6.63 +0.35 60 0 15 0
29SEP25 167.50 C 0.00 0.00 0.00 6.11 +0.16 59 0 30 0
29SEP25 170.00 C 0.00 0.00 0.00 5.79 +0.14 59 0 30 0
29SEP25 172.50 C 0.00 0.00 0.00 5.49 +0.13 59 0 15 0
29SEP25 175.00 C 0.00 0.00 0.00 5.21 +0.13 59 0 16 0
29SEP25 177.50 C 0.00 0.00 0.00 4.94 +0.12 59 0 45 0
29SEP25 180.00 C 0.00 0.00 0.00 4.68 +0.10 59 0 49 0
30DEC25 62.50 C 0.00 0.00 0.00 52.10 +1.35 58 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 50.18 +1.32 58 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 48.31 +1.29 58 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 46.49 +1.26 58 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 44.73 +1.23 58 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 43.02 +1.20 58 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 41.36 +1.16 58 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 39.75 +1.12 58 0 4 0
30DEC25 82.50 C 0.00 0.00 0.00 38.20 +1.09 58 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 36.70 +1.06 58 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 35.25 +1.02 58 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 33.85 +0.99 58 0 2 0
30DEC25 92.50 C 0.00 0.00 0.00 32.50 +0.95 58 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 31.20 +0.92 58 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 29.95 +0.89 58 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 28.62 +0.82 58 0 15 0
30DEC25 102.50 C 0.00 0.00 0.00 27.47 +0.85 58 0 15 0
30DEC25 105.00 C 27.00 27.00 27.00 27.00 +1.59 60 2 11 0
30DEC25 107.50 C 0.00 0.00 0.00 25.22 +0.80 58 0 460 0
30DEC25 110.00 C 0.00 0.00 0.00 24.24 +0.75 58 0 956 0
30DEC25 112.50 C 0.00 0.00 0.00 23.32 +0.74 58 0 537 0
30DEC25 115.00 C 22.70 22.70 22.70 22.44 +0.46 58 1 13 -1
30DEC25 117.50 C 0.00 0.00 0.00 21.60 +0.68 58 0 16 0
30DEC25 120.00 C 0.00 0.00 0.00 20.81 +0.67 59 0 7 0
30DEC25 122.50 C 0.00 0.00 0.00 20.04 +0.64 59 0 301 0
30DEC25 125.00 C 0.00 0.00 0.00 19.33 +0.63 59 0 851 0
30DEC25 127.50 C 0.00 0.00 0.00 18.63 +0.61 59 0 981 0
30DEC25 130.00 C 0.00 0.00 0.00 17.96 +0.59 59 0 796 0
30DEC25 132.50 C 0.00 0.00 0.00 17.25 +0.52 59 0 15 0
30DEC25 135.00 C 16.38 16.84 16.38 16.54 +0.49 59 17 31 0
30DEC25 137.50 C 0.00 0.00 0.00 15.87 +0.48 59 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 14.78 +0.44 58 0 10 0
30DEC25 142.50 C 0.00 0.00 0.00 14.18 +0.43 58 0 17 0
30DEC25 145.00 C 0.00 0.00 0.00 13.60 +0.40 58 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 13.05 +0.39 58 0 0 0
30DEC25 150.00 C 13.00 13.00 13.00 12.52 +0.37 58 2 19 +2
30MAR26 85.00 C 0.00 0.00 0.00 39.28 - 57 0 0 -
30MAR26 87.50 C 0.00 0.00 0.00 37.91 - 57 0 0 -
30MAR26 90.00 C 0.00 0.00 0.00 36.59 +1.11 57 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 35.31 +1.08 57 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 34.08 +1.06 57 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 32.89 +1.03 57 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 31.72 +0.89 57 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 30.63 +0.94 57 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 29.51 +1.13 57 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 28.25 +0.83 57 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 27.30 +0.80 57 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 26.41 +0.79 57 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 25.54 +0.75 57 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 24.72 +0.73 57 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 23.92 +0.71 57 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 23.17 +0.70 58 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 22.43 +0.66 58 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 21.75 +0.65 58 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 21.09 +0.65 58 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 20.45 +0.66 58 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.89 +0.70 59 0 0 0
30MAR26 137.50 C 18.60 18.60 18.60 19.21 +0.69 59 1 2 +1
30MAR26 140.00 C 0.00 0.00 0.00 18.00 +0.64 57 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 17.39 +0.63 57 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 16.79 +0.61 57 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 16.22 +0.59 57 0 0 0
30MAR26 150.00 C 16.50 16.50 16.50 15.66 +0.57 57 2 2 +2
TOTAL CALL 3,306 59,992 +765
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 235 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 233 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 304 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 321 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 270 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 202 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 915 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 215 0
28MAR25 67.50 P 0.00 0.00 0.00 0.02 -0.02 74 0 222 0
28MAR25 70.00 P 0.00 0.00 0.00 0.04 -0.03 74 0 832 0
28MAR25 72.50 P 0.00 0.00 0.00 0.07 -0.05 74 0 611 0
28MAR25 75.00 P 0.45 0.45 0.40 0.12 -0.09 74 28 364 +22
28MAR25 77.50 P 0.00 0.00 0.00 0.19 -0.13 73 0 403 0
28MAR25 80.00 P 0.67 0.68 0.67 0.31 -0.17 74 88 1,983 +83
28MAR25 82.50 P 0.82 0.82 0.81 0.46 -0.23 74 65 916 +65
28MAR25 85.00 P 1.05 1.05 1.03 0.67 -0.31 74 168 1,478 -29
28MAR25 87.50 P 0.00 0.00 0.00 0.96 -0.39 74 15 1,356 +15
28MAR25 90.00 P 1.60 1.65 1.59 1.33 -0.47 74 47 1,721 +37
28MAR25 92.50 P 1.80 2.20 1.77 1.80 -0.54 74 93 1,297 -9
28MAR25 95.00 P 2.23 2.77 2.23 2.28 -0.72 73 107 1,514 +5
28MAR25 97.50 P 3.07 3.50 2.86 2.89 -0.83 73 108 902 +52
28MAR25 100.00 P 3.70 4.13 3.62 3.63 -0.95 72 530 1,431 +91
28MAR25 102.50 P 4.76 5.30 4.76 4.49 -0.96 72 205 1,086 +145
28MAR25 105.00 P 5.40 6.50 5.20 5.54 -1.12 72 358 5,336 -178
28MAR25 107.50 P 7.20 7.60 7.20 6.70 -1.26 72 31 631 +13
28MAR25 110.00 P 7.91 9.16 7.40 8.05 -1.35 73 409 1,853 -37
28MAR25 112.50 P 9.62 10.80 9.62 9.52 -1.41 74 19 603 -17
28MAR25 115.00 P 12.40 12.40 11.50 11.11 -1.39 74 47 771 +10
28MAR25 117.50 P 0.00 0.00 0.00 12.86 -1.16 75 0 166 0
28MAR25 120.00 P 14.00 15.50 13.88 14.36 -1.47 73 13 560 -5
28MAR25 122.50 P 0.00 0.00 0.00 16.16 -1.52 73 0 308 0
28MAR25 125.00 P 0.00 0.00 0.00 18.10 -1.76 73 0 1,173 0
28MAR25 127.50 P 0.00 0.00 0.00 20.07 -1.59 73 0 116 0
28MAR25 130.00 P 0.00 0.00 0.00 22.17 -1.88 73 0 2,149 0
28MAR25 132.50 P 0.00 0.00 0.00 24.28 -1.61 73 0 23 0
28MAR25 135.00 P 0.00 0.00 0.00 26.49 -1.91 73 0 544 0
28MAR25 137.50 P 0.00 0.00 0.00 28.71 -1.63 73 0 104 0
28MAR25 140.00 P 0.00 0.00 0.00 31.01 -1.63 73 0 3 0
28MAR25 142.50 P 0.00 0.00 0.00 33.31 -1.64 73 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 35.68 -1.63 73 0 50 0
28MAR25 147.50 P 0.00 0.00 0.00 38.05 -1.63 73 0 120 0
28MAR25 150.00 P 0.00 0.00 0.00 40.46 -1.63 73 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 42.88 -1.63 73 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 45.32 -1.62 73 0 108 0
28MAR25 157.50 P 0.00 0.00 0.00 47.78 -1.62 73 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 50.24 -1.62 73 0 0 0
28MAR25 162.50 P 0.00 0.00 0.00 52.72 -1.61 73 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 55.21 -1.60 74 0 0 0
28MAR25 167.50 P 0.00 0.00 0.00 57.70 -1.60 0 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 60.20 -1.60 0 0 0 0
28MAR25 172.50 P 0.00 0.00 0.00 62.70 -1.60 0 0 0 0
28MAR25 175.00 P 0.00 0.00 0.00 65.20 -1.60 0 0 0 0
28MAR25 177.50 P 0.00 0.00 0.00 67.70 -1.60 0 0 0 0
28MAR25 180.00 P 0.00 0.00 0.00 70.20 -1.60 0 0 0 0
28MAR25 182.50 P 0.00 0.00 0.00 72.70 -1.60 0 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 75.20 -1.60 0 0 0 0
28MAR25 187.50 P 0.00 0.00 0.00 77.70 -1.60 0 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 80.20 -1.60 0 0 0 0
28MAR25 192.50 P 0.00 0.00 0.00 82.70 -1.60 0 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 85.20 -1.60 0 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 87.70 -1.60 0 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 90.20 -1.60 0 0 0 0
28MAR25 205.00 P 0.00 0.00 0.00 95.20 -1.60 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 0.07 -0.04 63 0 178 0
29APR25 65.00 P 0.00 0.00 0.00 0.12 -0.05 63 0 162 0
29APR25 67.50 P 0.00 0.00 0.00 0.18 -0.08 63 0 69 0
29APR25 70.00 P 0.00 0.00 0.00 0.27 -0.11 63 0 424 0
29APR25 72.50 P 0.00 0.00 0.00 0.39 -0.15 63 0 93 0
29APR25 75.00 P 0.00 0.00 0.00 0.56 -0.18 63 0 404 0
29APR25 77.50 P 0.00 0.00 0.00 0.76 -0.28 63 0 216 0
29APR25 80.00 P 0.00 0.00 0.00 1.07 -0.29 64 0 523 0
29APR25 82.50 P 0.00 0.00 0.00 1.40 -0.37 64 0 256 0
29APR25 85.00 P 2.16 2.16 2.16 1.81 -0.44 64 1 648 +1
29APR25 87.50 P 0.00 0.00 0.00 2.31 -0.48 64 0 273 0
29APR25 90.00 P 2.80 2.80 2.80 2.77 -0.65 63 2 506 +2
29APR25 92.50 P 3.37 3.65 3.37 3.35 -0.73 62 55 394 -40
29APR25 95.00 P 4.21 4.21 4.08 4.08 -0.78 63 4 596 -2
29APR25 97.50 P 5.56 5.56 4.85 4.86 -0.88 62 33 673 0
29APR25 100.00 P 5.90 6.58 5.77 5.73 -1.00 62 27 878 -24
29APR25 102.50 P 7.66 7.70 7.66 6.77 -1.08 62 30 539 +15
29APR25 105.00 P 8.25 8.73 7.80 7.91 -1.14 62 21 490 +4
29APR25 107.50 P 10.19 10.19 10.19 9.19 -1.24 62 12 234 0
29APR25 110.00 P 11.70 11.70 11.63 10.57 -1.23 63 26 128 -22
29APR25 112.50 P 13.15 13.15 12.18 12.02 -1.35 63 34 163 -34
29APR25 115.00 P 14.70 14.70 13.81 13.61 -1.38 64 14 227 +14
29APR25 117.50 P 16.30 16.30 16.30 15.32 -1.36 65 13 56 -13
29APR25 120.00 P 0.00 0.00 0.00 17.06 -0.96 65 0 195 0
29APR25 122.50 P 0.00 0.00 0.00 18.44 -1.40 63 0 191 0
29APR25 125.00 P 0.00 0.00 0.00 20.25 -1.75 63 0 682 0
29APR25 127.50 P 0.00 0.00 0.00 22.09 -1.48 63 0 72 0
29APR25 130.00 P 0.00 0.00 0.00 24.06 -1.48 63 0 164 0
29APR25 132.50 P 0.00 0.00 0.00 26.03 -1.49 63 0 67 0
29APR25 135.00 P 0.00 0.00 0.00 28.08 -2.01 63 0 500 0
29APR25 137.50 P 0.00 0.00 0.00 30.18 -1.55 63 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 32.30 -1.56 63 0 15 0
29APR25 142.50 P 0.00 0.00 0.00 34.50 -1.58 63 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 36.72 -1.58 63 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 38.95 -1.60 63 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 41.25 -1.60 63 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 0.43 -0.13 63 0 112 0
29MAY25 67.50 P 0.00 0.00 0.00 0.58 -0.17 63 0 5 0
29MAY25 70.00 P 0.00 0.00 0.00 0.79 -0.19 63 0 124 0
29MAY25 72.50 P 0.00 0.00 0.00 1.03 -0.25 63 0 115 0
29MAY25 75.00 P 0.00 0.00 0.00 1.33 -0.30 63 0 288 0
29MAY25 77.50 P 0.00 0.00 0.00 1.70 -0.34 63 0 90 0
29MAY25 80.00 P 0.00 0.00 0.00 2.11 -0.48 63 0 152 0
29MAY25 82.50 P 2.93 2.95 2.92 2.66 -0.42 64 34 191 0
29MAY25 85.00 P 0.00 0.00 0.00 3.22 -0.46 64 0 211 0
29MAY25 87.50 P 0.00 0.00 0.00 3.81 -0.49 63 0 71 0
29MAY25 90.00 P 0.00 0.00 0.00 4.37 -0.66 62 0 172 0
29MAY25 92.50 P 5.35 5.35 5.35 5.13 -0.71 62 1 236 -1
29MAY25 95.00 P 0.00 0.00 0.00 5.98 -0.74 62 0 262 0
29MAY25 97.50 P 7.29 7.29 7.29 6.87 -0.88 62 1 104 0
29MAY25 100.00 P 8.50 8.50 8.50 7.95 -0.87 62 1 1,240 0
29MAY25 102.50 P 9.96 9.96 9.96 9.02 -0.98 62 15 265 -15
29MAY25 105.00 P 11.00 11.00 10.57 10.28 -0.99 62 315 733 +285
29MAY25 107.50 P 0.00 0.00 0.00 11.63 -1.09 63 0 117 0
29MAY25 110.00 P 0.00 0.00 0.00 13.02 -1.12 63 0 302 0
29MAY25 112.50 P 14.83 14.83 14.83 14.50 -1.18 63 15 167 +15
29MAY25 115.00 P 0.00 0.00 0.00 15.99 -1.37 63 0 98 0
29MAY25 117.50 P 0.00 0.00 0.00 17.46 -1.29 63 0 30 0
29MAY25 120.00 P 0.00 0.00 0.00 19.12 -1.29 63 0 78 0
29MAY25 122.50 P 0.00 0.00 0.00 20.78 -1.30 63 0 209 0
29MAY25 125.00 P 0.00 0.00 0.00 22.50 -1.39 63 0 75 0
29MAY25 127.50 P 0.00 0.00 0.00 24.33 -1.40 63 0 82 0
29MAY25 130.00 P 0.00 0.00 0.00 26.17 -1.40 63 0 43 0
29MAY25 132.50 P 0.00 0.00 0.00 28.04 -1.48 63 0 45 0
29MAY25 135.00 P 0.00 0.00 0.00 30.03 -1.48 63 0 30 0
29MAY25 137.50 P 0.00 0.00 0.00 32.02 -1.49 63 0 34 0
29MAY25 140.00 P 0.00 0.00 0.00 34.02 -1.52 63 0 58 0
29MAY25 142.50 P 0.00 0.00 0.00 36.12 -1.54 63 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 38.24 -1.55 63 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 40.37 -1.55 63 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 42.54 -1.58 63 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.07 -0.03 61 0 403 0
27JUN25 50.00 P 0.00 0.00 0.00 0.09 -0.03 62 0 248 0
27JUN25 52.50 P 0.00 0.00 0.00 0.13 -0.05 61 0 176 0
27JUN25 55.00 P 0.00 0.00 0.00 0.19 -0.07 61 0 36 0
27JUN25 57.50 P 0.00 0.00 0.00 0.29 -0.07 61 0 288 0
27JUN25 60.00 P 0.00 0.00 0.00 0.40 -0.11 61 0 509 0
27JUN25 62.50 P 0.00 0.00 0.00 0.55 -0.14 61 0 262 0
27JUN25 65.00 P 0.00 0.00 0.00 0.74 -0.16 61 0 66 0
27JUN25 67.50 P 0.00 0.00 0.00 0.96 -0.22 61 0 172 0
27JUN25 70.00 P 0.00 0.00 0.00 1.25 -0.23 61 0 151 0
27JUN25 72.50 P 0.00 0.00 0.00 1.55 -0.32 61 0 1,049 0
27JUN25 75.00 P 0.00 0.00 0.00 1.96 -0.32 61 0 309 0
27JUN25 77.50 P 0.00 0.00 0.00 2.38 -0.47 61 0 245 0
27JUN25 80.00 P 0.00 0.00 0.00 2.91 -0.38 61 0 468 0
27JUN25 82.50 P 0.00 0.00 0.00 3.41 -0.47 61 0 362 0
27JUN25 85.00 P 0.00 0.00 0.00 4.03 -0.54 61 0 1,236 0
27JUN25 87.50 P 0.00 0.00 0.00 4.70 -0.57 60 0 377 0
27JUN25 90.00 P 5.64 5.64 5.64 5.44 -0.67 60 16 639 -16
27JUN25 92.50 P 6.45 6.51 6.45 6.30 -0.67 60 30 918 +30
27JUN25 95.00 P 7.65 7.65 7.47 7.17 -0.76 60 39 915 0
27JUN25 97.50 P 7.95 8.39 7.95 8.17 -0.81 60 19 205 0
27JUN25 100.00 P 0.00 0.00 0.00 9.28 -0.83 60 0 238 0
27JUN25 102.50 P 0.00 0.00 0.00 10.46 -0.86 61 0 31 0
27JUN25 105.00 P 0.00 0.00 0.00 11.68 -0.96 60 0 260 0
27JUN25 107.50 P 13.25 13.25 12.98 13.03 -1.01 61 111 185 +105
27JUN25 110.00 P 14.50 14.70 14.50 14.45 -1.06 61 75 141 +74
27JUN25 112.50 P 15.90 15.90 15.90 15.95 -1.13 61 15 100 +15
27JUN25 115.00 P 0.00 0.00 0.00 17.50 -1.18 62 0 33 0
27JUN25 117.50 P 0.00 0.00 0.00 18.90 -1.24 61 0 15 0
27JUN25 120.00 P 0.00 0.00 0.00 20.56 -1.25 61 0 212 0
27JUN25 122.50 P 0.00 0.00 0.00 22.23 -1.25 61 0 15 0
27JUN25 125.00 P 0.00 0.00 0.00 23.90 -1.29 61 0 166 0
27JUN25 127.50 P 0.00 0.00 0.00 25.68 -1.35 61 0 2 0
27JUN25 130.00 P 0.00 0.00 0.00 27.52 -1.36 61 0 8 0
27JUN25 132.50 P 0.00 0.00 0.00 29.36 -1.38 61 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 31.22 -1.44 61 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 33.21 -1.45 61 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 35.21 -1.46 61 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 37.22 -1.46 61 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 39.25 -1.51 61 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 41.37 -1.52 61 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 43.51 -1.52 61 0 100 0
27JUN25 152.50 P 0.00 0.00 0.00 45.65 -1.52 61 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 47.80 -1.56 61 0 114 0
27JUN25 157.50 P 0.00 0.00 0.00 50.03 -1.57 61 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 52.27 -1.57 61 0 65 0
27JUN25 162.50 P 0.00 0.00 0.00 54.52 -1.57 61 0 0 0
27JUN25 165.00 P 0.00 0.00 0.00 56.78 -1.57 61 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 59.08 -1.59 61 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 61.41 -1.59 61 0 0 0
27JUN25 172.50 P 0.00 0.00 0.00 63.74 -1.59 61 0 0 0
27JUN25 175.00 P 0.00 0.00 0.00 66.08 -1.60 61 0 0 0
27JUN25 177.50 P 0.00 0.00 0.00 68.43 -1.60 61 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 70.82 -1.60 61 0 0 0
27JUN25 182.50 P 0.00 0.00 0.00 73.22 -1.60 61 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 75.62 -1.61 61 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 78.03 -1.61 61 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 80.45 -1.61 61 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 82.89 -1.61 61 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 85.34 -1.61 61 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 87.80 -1.61 61 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 90.26 -1.61 61 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.47 -0.08 59 0 130 0
29SEP25 52.50 P 0.00 0.00 0.00 0.62 -0.10 59 0 15 0
29SEP25 55.00 P 0.00 0.00 0.00 0.82 -0.13 59 0 119 0
29SEP25 57.50 P 0.00 0.00 0.00 1.05 -0.14 59 0 60 0
29SEP25 60.00 P 0.00 0.00 0.00 1.33 -0.18 59 0 340 0
29SEP25 62.50 P 0.00 0.00 0.00 1.65 -0.19 59 0 95 0
29SEP25 65.00 P 0.00 0.00 0.00 2.03 -0.25 59 0 60 0
29SEP25 67.50 P 0.00 0.00 0.00 2.46 -0.26 59 0 30 0
29SEP25 70.00 P 0.00 0.00 0.00 2.90 -0.34 59 0 148 0
29SEP25 72.50 P 0.00 0.00 0.00 3.48 -0.44 59 0 77 0
29SEP25 75.00 P 0.00 0.00 0.00 4.05 -0.44 59 0 89 0
29SEP25 77.50 P 0.00 0.00 0.00 4.72 -0.44 59 0 72 0
29SEP25 80.00 P 0.00 0.00 0.00 5.38 -0.48 59 0 94 0
29SEP25 82.50 P 0.00 0.00 0.00 6.09 -0.51 59 0 42 0
29SEP25 85.00 P 0.00 0.00 0.00 6.80 -0.57 58 0 3,593 0
29SEP25 87.50 P 0.00 0.00 0.00 7.69 -0.61 58 0 44 0
29SEP25 90.00 P 0.00 0.00 0.00 8.58 -0.68 58 0 93 0
29SEP25 92.50 P 0.00 0.00 0.00 9.75 -0.53 59 0 75 0
29SEP25 95.00 P 10.44 10.44 10.44 10.62 -0.81 58 15 57 +9
29SEP25 97.50 P 0.00 0.00 0.00 11.86 -0.74 58 0 31 0
29SEP25 100.00 P 0.00 0.00 0.00 12.99 -0.84 58 0 426 0
29SEP25 102.50 P 0.00 0.00 0.00 14.27 -0.86 58 0 51 0
29SEP25 105.00 P 0.00 0.00 0.00 15.58 -0.91 58 0 10 0
29SEP25 107.50 P 17.28 17.28 17.28 17.01 -0.89 59 37 49 +37
29SEP25 110.00 P 18.98 18.98 18.98 18.45 -0.93 59 2 18 0
29SEP25 112.50 P 0.00 0.00 0.00 19.95 -0.98 59 0 78 0
29SEP25 115.00 P 0.00 0.00 0.00 21.50 -1.02 59 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 23.13 -1.09 60 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 24.79 -1.10 60 0 60 0
29SEP25 122.50 P 0.00 0.00 0.00 26.17 -1.13 59 0 22 0
29SEP25 125.00 P 0.00 0.00 0.00 27.87 -1.13 59 0 5 0
29SEP25 127.50 P 0.00 0.00 0.00 29.57 -1.14 59 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 31.28 -1.16 59 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 33.06 -1.24 59 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 34.92 -1.25 59 0 27 0
29SEP25 137.50 P 0.00 0.00 0.00 36.79 -1.26 59 0 30 0
29SEP25 140.00 P 0.00 0.00 0.00 38.67 -1.26 59 0 14 0
29SEP25 142.50 P 0.00 0.00 0.00 40.55 -1.29 59 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 42.51 -1.35 59 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 44.53 -1.35 59 0 120 0
29SEP25 150.00 P 0.00 0.00 0.00 46.55 -1.36 59 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 48.58 -1.36 59 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 50.62 -1.37 59 0 245 0
29SEP25 157.50 P 0.00 0.00 0.00 52.67 -1.43 59 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 54.82 -1.43 59 0 100 0
29SEP25 162.50 P 0.00 0.00 0.00 56.97 -1.44 59 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 59.13 -1.44 59 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 61.29 -1.45 59 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 63.47 -1.45 59 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 65.66 -1.50 59 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 67.92 -1.50 59 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 70.18 -1.51 59 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 72.45 -1.51 59 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 2.81 -0.23 58 0 35 0
30DEC25 65.00 P 0.00 0.00 0.00 3.30 -0.30 58 0 71 0
30DEC25 67.50 P 0.00 0.00 0.00 3.89 -0.30 58 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 4.49 -0.31 58 0 46 0
30DEC25 72.50 P 0.00 0.00 0.00 5.14 -0.39 58 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 5.89 -0.41 58 0 330 0
30DEC25 77.50 P 0.00 0.00 0.00 6.65 -0.41 58 0 61 0
30DEC25 80.00 P 0.00 0.00 0.00 7.44 -0.51 58 0 35 0
30DEC25 82.50 P 0.00 0.00 0.00 8.22 -0.57 58 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 9.04 -0.50 57 0 44 0
30DEC25 87.50 P 0.00 0.00 0.00 9.96 -0.53 57 0 16 0
30DEC25 90.00 P 0.00 0.00 0.00 10.99 -0.60 57 0 140 0
30DEC25 92.50 P 0.00 0.00 0.00 12.07 -0.64 57 0 43 0
30DEC25 95.00 P 0.00 0.00 0.00 13.24 -0.60 57 0 40 0
30DEC25 97.50 P 0.00 0.00 0.00 14.45 -0.70 57 0 57 0
30DEC25 100.00 P 0.00 0.00 0.00 15.73 -0.73 57 0 51 0
30DEC25 102.50 P 0.00 0.00 0.00 17.05 -0.77 57 0 26 0
30DEC25 105.00 P 0.00 0.00 0.00 18.45 -0.79 58 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.89 -0.82 58 0 480 0
30DEC25 110.00 P 21.50 21.50 21.50 21.37 -0.84 58 1 962 +1
30DEC25 112.50 P 0.00 0.00 0.00 22.90 -0.92 58 0 481 0
30DEC25 115.00 P 0.00 0.00 0.00 24.32 -1.15 58 0 6 0
30DEC25 117.50 P 0.00 0.00 0.00 25.93 -0.93 58 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 27.47 -0.95 58 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 29.05 -1.06 58 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 30.76 -1.06 58 0 800 0
30DEC25 127.50 P 0.00 0.00 0.00 32.48 -1.06 58 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 34.20 -1.07 58 0 481 0
30DEC25 132.50 P 0.00 0.00 0.00 35.92 -1.09 58 0 30 0
30DEC25 135.00 P 0.00 0.00 0.00 37.66 -1.14 58 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 39.51 -1.18 58 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 41.39 -1.19 58 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 43.28 -1.19 58 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 45.17 -1.20 58 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 47.07 -1.21 58 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 48.99 -1.25 58 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 10.78 - 56 0 0 -
30MAR26 87.50 P 0.00 0.00 0.00 11.80 - 56 0 0 -
30MAR26 90.00 P 0.00 0.00 0.00 12.91 -0.56 56 0 39 0
30MAR26 92.50 P 0.00 0.00 0.00 14.03 -0.60 56 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.20 -0.66 56 0 2 0
30MAR26 97.50 P 0.00 0.00 0.00 16.46 -0.69 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.77 -0.71 56 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.12 -0.75 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.53 -0.78 57 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.00 -0.80 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.49 -0.83 57 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.04 -0.85 57 0 32 0
30MAR26 115.00 P 0.00 0.00 0.00 26.75 -1.10 57 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.23 -0.77 57 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.78 -0.78 57 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.35 -0.82 57 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 33.01 -0.89 57 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 34.73 -0.89 57 0 15 0
30MAR26 130.00 P 0.00 0.00 0.00 36.46 -0.90 57 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 38.20 -0.90 57 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 39.94 -0.91 57 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 41.69 -0.93 57 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 43.49 -1.02 57 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 45.39 -1.02 57 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 47.28 -1.03 57 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 49.19 -1.03 57 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 51.10 -1.04 57 0 10 0
TOTAL PUT 3,345 72,177 +703
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$ 11.94
28MAR25 5.75 C 0.00 0.00 0.00 6.20 +0.53 0 0 2 0
28MAR25 6.00 C 0.00 0.00 0.00 5.96 +0.54 110 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 5.71 +0.54 102 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 5.46 +0.54 95 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 5.21 +0.54 88 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 4.96 +0.54 80 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.71 +0.54 73 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.46 +0.54 65 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.21 +0.54 56 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.96 +0.54 0 0 1 0
28MAR25 8.25 C 0.00 0.00 0.00 3.71 +0.53 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.48 +0.55 70 0 400 0
28MAR25 8.75 C 0.00 0.00 0.00 3.22 +0.53 57 0 46 0
28MAR25 9.00 C 0.00 0.00 0.00 2.98 +0.52 59 0 256 0
28MAR25 9.25 C 0.00 0.00 0.00 2.74 +0.52 59 0 216 0
28MAR25 9.50 C 0.00 0.00 0.00 2.50 +0.50 57 0 159 0
28MAR25 9.75 C 0.00 0.00 0.00 2.26 +0.49 55 0 553 0
28MAR25 10.00 C 0.00 0.00 0.00 2.05 +0.49 58 0 589 0
28MAR25 10.50 C 0.00 0.00 0.00 1.60 +0.42 53 0 528 0
28MAR25 11.00 C 1.20 1.20 1.20 1.22 +0.32 54 1 377 0
28MAR25 11.50 C 0.74 0.76 0.70 0.92 +0.29 56 26 204 -2
28MAR25 12.00 C 0.58 0.68 0.52 0.68 +0.23 58 58 1,201 +26
28MAR25 12.50 C 0.40 0.46 0.37 0.49 +0.19 59 40 683 +18
28MAR25 13.00 C 0.30 0.35 0.27 0.34 +0.15 59 27 441 +14
28MAR25 13.50 C 0.22 0.26 0.18 0.22 +0.10 58 35 639 +5
28MAR25 14.00 C 0.14 0.20 0.13 0.14 +0.06 58 50 411 +16
28MAR25 14.50 C 0.11 0.15 0.11 0.09 +0.04 59 2 250 +2
28MAR25 15.00 C 0.08 0.10 0.08 0.06 +0.03 60 33 259 +32
28MAR25 15.50 C 0.00 0.00 0.00 0.04 +0.02 61 0 287 0
28MAR25 16.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 258 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 136 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 114 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 22 0
29APR25 7.00 C 0.00 0.00 0.00 4.98 +0.53 0 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 4.74 +0.54 55 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 4.49 +0.53 50 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 4.25 +0.53 54 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 4.01 +0.53 54 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 3.77 +0.52 54 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 3.53 +0.51 52 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.30 +0.51 53 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.07 +0.50 52 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.85 +0.48 53 0 1 0
29APR25 9.50 C 0.00 0.00 0.00 2.63 +0.47 52 0 72 0
29APR25 9.75 C 0.00 0.00 0.00 2.40 +0.47 50 0 526 0
29APR25 10.00 C 0.00 0.00 0.00 2.18 +0.42 48 0 1,190 0
29APR25 10.50 C 1.65 1.65 1.65 1.81 +0.40 49 3 124 -3
29APR25 11.00 C 1.28 1.28 1.28 1.50 +0.37 51 15 255 -15
29APR25 11.50 C 1.03 1.03 1.03 1.20 +0.27 51 1 358 0
29APR25 12.00 C 0.89 0.95 0.89 0.99 +0.27 53 11 374 +11
29APR25 12.50 C 0.70 0.70 0.70 0.80 +0.24 54 5 523 0
29APR25 13.00 C 0.55 0.60 0.51 0.62 +0.20 54 36 437 +13
29APR25 13.50 C 0.44 0.44 0.44 0.48 +0.16 54 10 101 -2
29APR25 14.00 C 0.36 0.37 0.36 0.36 +0.13 53 22 128 +5
29APR25 14.50 C 0.00 0.00 0.00 0.27 +0.10 53 0 157 0
29APR25 15.00 C 0.23 0.23 0.23 0.20 +0.08 53 25 191 0
29APR25 15.50 C 0.00 0.00 0.00 0.15 +0.06 53 0 212 0
29APR25 16.00 C 0.00 0.00 0.00 0.11 +0.04 53 0 240 0
29APR25 16.50 C 0.16 0.16 0.16 0.08 +0.03 53 110 110 +109
29APR25 17.00 C 0.00 0.00 0.00 0.06 +0.03 53 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.04 +0.02 53 0 138 0
29APR25 18.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 5.02 +0.54 53 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 4.77 +0.53 49 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 4.53 +0.52 49 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 4.30 +0.53 52 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 4.06 +0.52 50 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 3.83 +0.51 50 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.61 +0.51 51 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.39 +0.50 51 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.17 +0.49 51 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.96 +0.48 50 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.76 +0.46 51 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.54 +0.44 49 0 400 0
29MAY25 10.00 C 0.00 0.00 0.00 2.35 +0.42 49 0 400 0
29MAY25 10.50 C 0.00 0.00 0.00 1.99 +0.38 48 0 745 0
29MAY25 11.00 C 0.00 0.00 0.00 1.69 +0.35 49 0 725 0
29MAY25 11.50 C 0.00 0.00 0.00 1.43 +0.32 50 0 373 0
29MAY25 12.00 C 0.00 0.00 0.00 1.20 +0.28 51 0 374 0
29MAY25 12.50 C 0.00 0.00 0.00 1.01 +0.27 52 0 93 0
29MAY25 13.00 C 0.81 0.85 0.81 0.83 +0.24 52 14 370 -14
29MAY25 13.50 C 0.00 0.00 0.00 0.67 +0.20 51 0 307 0
29MAY25 14.00 C 0.00 0.00 0.00 0.54 +0.17 51 0 500 0
29MAY25 14.50 C 0.00 0.00 0.00 0.44 +0.15 52 0 581 0
29MAY25 15.00 C 0.35 0.36 0.35 0.35 +0.12 51 20 119 +20
29MAY25 15.50 C 0.00 0.00 0.00 0.28 +0.11 51 0 100 0
29MAY25 16.00 C 0.00 0.00 0.00 0.22 +0.08 51 0 55 0
29MAY25 16.50 C 0.00 0.00 0.00 0.17 +0.07 51 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.13 +0.05 51 0 8 0
29MAY25 17.50 C 0.00 0.00 0.00 0.11 +0.05 52 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.08 +0.03 51 0 52 0
29MAY25 18.50 C 0.00 0.00 0.00 0.07 +0.03 52 0 5 0
29MAY25 19.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.04 +0.02 51 0 32 0
29MAY25 20.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 5.29 +0.53 49 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 5.05 +0.53 49 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 4.81 +0.53 48 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.58 +0.53 49 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.35 +0.52 50 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.12 +0.51 49 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 3.90 +0.51 49 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.68 +0.50 49 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.47 +0.49 49 0 2 0
27JUN25 9.00 C 0.00 0.00 0.00 3.26 +0.48 49 0 45 0
27JUN25 9.25 C 0.00 0.00 0.00 3.06 +0.47 49 0 79 0
27JUN25 9.50 C 0.00 0.00 0.00 2.87 +0.46 49 0 254 0
27JUN25 9.75 C 0.00 0.00 0.00 2.67 +0.44 48 0 444 0
27JUN25 10.00 C 0.00 0.00 0.00 2.49 +0.43 48 0 65 0
27JUN25 10.50 C 0.00 0.00 0.00 2.15 +0.39 48 0 1,473 0
27JUN25 11.00 C 0.00 0.00 0.00 1.86 +0.37 49 0 380 0
27JUN25 11.50 C 0.00 0.00 0.00 1.59 +0.33 49 0 361 0
27JUN25 12.00 C 0.00 0.00 0.00 1.36 +0.30 49 0 326 0
27JUN25 12.50 C 0.00 0.00 0.00 1.17 +0.27 50 0 150 0
27JUN25 13.00 C 0.90 0.90 0.90 0.99 +0.25 50 4 219 +4
27JUN25 13.50 C 0.00 0.00 0.00 0.83 +0.22 50 0 3 0
27JUN25 14.00 C 0.00 0.00 0.00 0.69 +0.20 50 0 9 0
27JUN25 14.50 C 0.00 0.00 0.00 0.57 +0.17 50 0 205 0
27JUN25 15.00 C 0.00 0.00 0.00 0.47 +0.14 50 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.39 +0.13 50 0 0 0
27JUN25 16.00 C 0.39 0.39 0.39 0.32 +0.11 50 65 409 0
27JUN25 16.50 C 0.00 0.00 0.00 0.26 +0.09 50 0 33 0
27JUN25 17.00 C 0.00 0.00 0.00 0.21 +0.07 49 0 10 0
27JUN25 17.50 C 0.00 0.00 0.00 0.17 +0.06 49 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.14 +0.05 49 0 21 0
27JUN25 18.50 C 0.00 0.00 0.00 0.11 +0.04 49 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.09 +0.03 49 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.08 +0.03 50 0 85 0
27JUN25 20.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 31 0
29SEP25 6.75 C 0.00 0.00 0.00 5.34 +0.54 48 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 5.11 +0.53 48 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 4.88 +0.53 48 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.66 +0.53 48 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 4.44 +0.53 48 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.23 +0.52 48 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.02 +0.52 48 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.82 +0.51 48 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.62 +0.50 48 0 40 0
29SEP25 9.00 C 0.00 0.00 0.00 3.43 +0.49 48 0 140 0
29SEP25 9.25 C 0.00 0.00 0.00 3.25 +0.48 48 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.08 +0.48 48 0 20 0
29SEP25 9.75 C 0.00 0.00 0.00 2.91 +0.47 48 0 20 0
29SEP25 10.00 C 0.00 0.00 0.00 2.74 +0.45 48 0 2 0
29SEP25 10.50 C 0.00 0.00 0.00 2.42 +0.41 47 0 30 0
29SEP25 11.00 C 1.96 2.00 1.96 2.16 +0.38 48 2 85 +2
29SEP25 11.50 C 0.00 0.00 0.00 1.92 +0.38 48 0 1 0
29SEP25 12.00 C 0.00 0.00 0.00 1.71 +0.34 48 0 25 0
29SEP25 12.50 C 0.00 0.00 0.00 1.53 +0.34 49 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.35 +0.32 49 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 1.18 +0.29 49 0 6 0
29SEP25 14.00 C 0.00 0.00 0.00 1.04 +0.27 49 0 1 0
29SEP25 14.50 C 0.00 0.00 0.00 0.88 +0.22 48 0 110 0
29SEP25 15.00 C 0.00 0.00 0.00 0.78 +0.23 48 0 34 0
29SEP25 15.50 C 0.00 0.00 0.00 0.67 +0.20 48 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.59 +0.19 48 0 53 0
29SEP25 16.50 C 0.00 0.00 0.00 0.52 +0.17 48 0 551 0
29SEP25 17.00 C 0.00 0.00 0.00 0.45 +0.15 48 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.39 +0.13 48 0 36 0
29SEP25 18.00 C 0.00 0.00 0.00 0.34 +0.12 48 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.30 +0.11 48 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.26 +0.10 48 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.22 +0.09 48 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.20 +0.08 48 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.38 +0.54 47 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.16 +0.53 47 0 1 0
30DEC25 7.25 C 0.00 0.00 0.00 4.95 +0.53 47 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.74 +0.53 47 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.53 +0.52 47 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.34 +0.52 47 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.14 +0.50 47 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.96 +0.50 47 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.79 +0.50 47 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.61 +0.49 47 0 140 0
30DEC25 9.25 C 0.00 0.00 0.00 3.45 +0.49 47 0 103 0
30DEC25 9.50 C 0.00 0.00 0.00 3.29 +0.48 47 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.13 +0.51 47 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.99 +0.51 47 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.66 +0.43 46 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.41 +0.43 46 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.18 +0.40 46 0 20 0
30DEC25 12.00 C 0.00 0.00 0.00 1.98 +0.38 46 0 501 0
30DEC25 12.50 C 0.00 0.00 0.00 1.81 +0.34 47 0 39 0
30DEC25 13.00 C 0.00 0.00 0.00 1.65 +0.32 47 0 30 0
30DEC25 13.50 C 0.00 0.00 0.00 1.51 +0.31 48 0 7 0
30DEC25 14.00 C 1.24 1.32 1.24 1.38 +0.32 48 190 265 +190
30DEC25 14.50 C 0.00 0.00 0.00 1.21 +0.26 47 0 69 0
30DEC25 15.00 C 1.00 1.00 1.00 1.08 +0.26 47 1 6 0
30DEC25 15.50 C 0.00 0.00 0.00 0.98 +0.26 47 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 0.88 +0.23 47 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.79 +0.21 47 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.71 +0.20 47 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.64 +0.18 47 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.57 +0.17 47 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.52 +0.16 47 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.47 +0.15 47 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.42 +0.14 47 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.38 +0.13 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.14 +0.53 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.97 +0.51 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.81 +0.51 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.66 +0.51 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.51 +0.50 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.37 +0.54 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.24 +0.54 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.90 +0.44 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.67 +0.43 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.45 +0.43 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.26 +0.42 45 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 2.09 +0.38 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.93 +0.35 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.79 +0.36 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.66 +0.36 47 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.49 +0.32 46 0 0 0
30MAR26 15.00 C 1.10 1.10 1.10 1.36 +0.33 46 1 1 +1
30MAR26 15.50 C 0.00 0.00 0.00 1.24 +0.30 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.14 +0.30 46 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.05 +0.28 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.95 +0.26 46 0 0 0
TOTAL CALL 807 25,498 +432
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 128 0 19 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 114 0 60 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 108 0 56 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 102 0 53 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 96 0 91 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 191 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 561 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 213 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5,695 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 277 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 527 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 -0.01 59 0 236 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 1,036 0
28MAR25 9.25 P 0.00 0.00 0.00 0.02 -0.02 56 0 335 0
28MAR25 9.50 P 0.00 0.00 0.00 0.03 -0.04 55 0 741 0
28MAR25 9.75 P 0.04 0.04 0.04 0.05 -0.05 56 30 293 -30
28MAR25 10.00 P 0.00 0.00 0.00 0.08 -0.07 57 0 801 0
28MAR25 10.50 P 0.18 0.19 0.12 0.16 -0.11 57 146 1,044 -6
28MAR25 11.00 P 0.36 0.36 0.25 0.29 -0.16 57 46 792 +38
28MAR25 11.50 P 0.56 0.57 0.44 0.46 -0.25 56 13 1,271 -9
28MAR25 12.00 P 0.85 0.85 0.74 0.72 -0.31 58 12 579 +3
28MAR25 12.50 P 0.00 0.00 0.00 1.02 -0.38 59 0 267 0
28MAR25 13.00 P 0.00 0.00 0.00 1.40 -0.36 62 0 274 0
28MAR25 13.50 P 0.00 0.00 0.00 1.78 -0.41 62 0 20 0
28MAR25 14.00 P 0.00 0.00 0.00 2.17 -0.48 58 0 2 0
28MAR25 14.50 P 0.00 0.00 0.00 2.62 -0.50 58 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.09 -0.52 58 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.57 -0.53 57 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.06 -0.54 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.56 -0.54 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 5.06 -0.54 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 5.56 -0.54 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 6.06 -0.54 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 6.56 -0.54 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 7.06 -0.54 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 7.56 -0.54 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 8.06 -0.54 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 48 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 37 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 134 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 -0.01 51 0 61 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 90 0
29APR25 8.25 P 0.00 0.00 0.00 0.02 -0.02 50 0 101 0
29APR25 8.50 P 0.00 0.00 0.00 0.03 -0.03 50 0 247 0
29APR25 8.75 P 0.05 0.05 0.05 0.05 -0.03 51 10 255 +10
29APR25 9.00 P 0.07 0.07 0.06 0.07 -0.05 51 110 844 +10
29APR25 9.25 P 0.00 0.00 0.00 0.10 -0.05 52 0 155 0
29APR25 9.50 P 0.00 0.00 0.00 0.13 -0.07 51 0 143 0
29APR25 9.75 P 0.16 0.16 0.15 0.17 -0.08 52 43 597 +38
29APR25 10.00 P 0.20 0.20 0.20 0.22 -0.10 52 5 545 +5
29APR25 10.50 P 0.38 0.38 0.31 0.34 -0.14 51 4 314 0
29APR25 11.00 P 0.00 0.00 0.00 0.50 -0.18 51 0 219 0
29APR25 11.50 P 0.70 0.70 0.70 0.71 -0.23 52 2 175 +2
29APR25 12.00 P 1.05 1.05 1.05 0.97 -0.29 52 5 270 +5
29APR25 12.50 P 0.00 0.00 0.00 1.28 -0.33 53 0 66 0
29APR25 13.00 P 0.00 0.00 0.00 1.63 -0.37 55 0 507 0
29APR25 13.50 P 0.00 0.00 0.00 2.01 -0.40 56 0 30 0
29APR25 14.00 P 0.00 0.00 0.00 2.41 -0.35 57 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.76 -0.45 53 0 20 0
29APR25 15.00 P 0.00 0.00 0.00 3.19 -0.47 52 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.65 -0.49 53 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 4.11 -0.51 52 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.59 -0.51 53 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 5.07 -0.53 52 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 5.56 -0.54 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 6.06 -0.54 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 6.56 -0.54 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 7.06 -0.54 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 7.56 -0.54 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 8.06 -0.54 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29MAY25 7.25 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 21 0
29MAY25 7.75 P 0.00 0.00 0.00 0.03 -0.02 50 0 10 0
29MAY25 8.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 4 0
29MAY25 8.25 P 0.00 0.00 0.00 0.06 -0.03 50 0 10 0
29MAY25 8.50 P 0.00 0.00 0.00 0.08 -0.03 50 0 6 0
29MAY25 8.75 P 0.00 0.00 0.00 0.11 -0.04 50 0 22 0
29MAY25 9.00 P 0.00 0.00 0.00 0.14 -0.05 50 0 13 0
29MAY25 9.25 P 0.00 0.00 0.00 0.18 -0.06 50 0 77 0
29MAY25 9.50 P 0.00 0.00 0.00 0.23 -0.07 50 0 5 0
29MAY25 9.75 P 0.00 0.00 0.00 0.28 -0.08 50 0 577 0
29MAY25 10.00 P 0.38 0.38 0.38 0.34 -0.10 50 15 621 +15
29MAY25 10.50 P 0.00 0.00 0.00 0.48 -0.13 50 0 821 0
29MAY25 11.00 P 0.00 0.00 0.00 0.66 -0.17 50 0 881 0
29MAY25 11.50 P 0.86 0.86 0.86 0.87 -0.23 49 1 499 +1
29MAY25 12.00 P 0.00 0.00 0.00 1.15 -0.26 51 0 380 0
29MAY25 12.50 P 0.00 0.00 0.00 1.46 -0.29 52 0 111 0
29MAY25 13.00 P 0.00 0.00 0.00 1.78 -0.30 51 0 204 0
29MAY25 13.50 P 0.00 0.00 0.00 2.11 -0.35 51 0 203 0
29MAY25 14.00 P 0.00 0.00 0.00 2.48 -0.38 50 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.88 -0.40 51 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.30 -0.43 51 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.73 -0.45 51 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 4.18 -0.47 51 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.64 -0.49 51 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 5.11 -0.50 51 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.59 -0.51 51 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 6.07 -0.53 50 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 6.56 -0.54 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 7.06 -0.54 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 7.56 -0.54 0 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 8.06 -0.54 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 -0.01 46 0 31 0
27JUN25 7.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 19 0
27JUN25 7.25 P 0.00 0.00 0.00 0.03 -0.01 49 0 14 0
27JUN25 7.50 P 0.00 0.00 0.00 0.04 -0.03 48 0 12 0
27JUN25 7.75 P 0.00 0.00 0.00 0.06 -0.03 49 0 26 0
27JUN25 8.00 P 0.00 0.00 0.00 0.08 -0.03 49 0 280 0
27JUN25 8.25 P 0.00 0.00 0.00 0.11 -0.03 50 0 89 0
27JUN25 8.50 P 0.00 0.00 0.00 0.13 -0.04 49 0 58 0
27JUN25 8.75 P 0.00 0.00 0.00 0.16 -0.05 48 0 270 0
27JUN25 9.00 P 0.22 0.22 0.22 0.20 -0.06 48 1 1,323 0
27JUN25 9.25 P 0.00 0.00 0.00 0.25 -0.07 49 0 216 0
27JUN25 9.50 P 0.00 0.00 0.00 0.30 -0.08 48 0 256 0
27JUN25 9.75 P 0.00 0.00 0.00 0.36 -0.09 48 0 122 0
27JUN25 10.00 P 0.41 0.41 0.41 0.43 -0.11 48 1 1,566 0
27JUN25 10.50 P 0.63 0.63 0.58 0.59 -0.13 48 101 1,504 +83
27JUN25 11.00 P 0.79 0.79 0.79 0.77 -0.18 48 2 379 +2
27JUN25 11.50 P 0.00 0.00 0.00 1.00 -0.22 48 0 264 0
27JUN25 12.00 P 0.00 0.00 0.00 1.27 -0.26 49 0 241 0
27JUN25 12.50 P 0.00 0.00 0.00 1.58 -0.28 50 0 5,275 0
27JUN25 13.00 P 0.00 0.00 0.00 1.90 -0.28 50 0 31 0
27JUN25 13.50 P 0.00 0.00 0.00 2.22 -0.33 49 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.59 -0.36 49 0 60 0
27JUN25 14.50 P 0.00 0.00 0.00 2.97 -0.39 49 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.38 -0.41 49 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.80 -0.43 49 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.24 -0.45 49 0 3 0
27JUN25 16.50 P 0.00 0.00 0.00 4.68 -0.48 49 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 5.14 -0.49 49 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 5.61 -0.50 49 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 6.09 -0.51 49 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 6.57 -0.53 48 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 7.07 -0.53 50 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 7.56 -0.54 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 8.06 -0.54 0 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.08 -0.01 48 0 129 0
29SEP25 7.00 P 0.00 0.00 0.00 0.10 -0.02 48 0 5 0
29SEP25 7.25 P 0.00 0.00 0.00 0.13 -0.02 48 0 7 0
29SEP25 7.50 P 0.00 0.00 0.00 0.16 -0.02 48 0 8 0
29SEP25 7.75 P 0.00 0.00 0.00 0.20 -0.02 48 0 42 0
29SEP25 8.00 P 0.00 0.00 0.00 0.24 -0.03 48 0 42 0
29SEP25 8.25 P 0.00 0.00 0.00 0.29 -0.04 48 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.35 -0.04 48 0 13 0
29SEP25 8.75 P 0.00 0.00 0.00 0.41 -0.04 48 0 41 0
29SEP25 9.00 P 0.00 0.00 0.00 0.47 -0.06 48 0 209 0
29SEP25 9.25 P 0.00 0.00 0.00 0.53 -0.07 47 0 80 0
29SEP25 9.50 P 0.61 0.61 0.57 0.61 -0.08 47 196 226 +196
29SEP25 9.75 P 0.69 0.69 0.69 0.69 -0.09 47 70 70 +50
29SEP25 10.00 P 0.00 0.00 0.00 0.79 -0.10 48 0 5 0
29SEP25 10.50 P 0.00 0.00 0.00 0.99 -0.11 48 0 20 0
29SEP25 11.00 P 0.00 0.00 0.00 1.20 -0.16 47 0 180 0
29SEP25 11.50 P 0.00 0.00 0.00 1.47 -0.17 48 0 277 0
29SEP25 12.00 P 0.00 0.00 0.00 1.75 -0.23 48 0 100 0
29SEP25 12.50 P 0.00 0.00 0.00 2.07 -0.26 48 0 117 0
29SEP25 13.00 P 0.00 0.00 0.00 2.38 -0.23 48 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.71 -0.26 48 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.07 -0.28 48 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.43 -0.31 48 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.83 -0.32 48 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.22 -0.34 48 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.63 -0.36 48 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.05 -0.38 48 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.48 -0.39 48 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.92 -0.41 48 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 6.36 -0.42 48 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 6.81 -0.44 48 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 7.27 -0.44 48 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 7.72 -0.46 48 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 8.19 -0.47 48 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.16 0.00 47 0 269 0
30DEC25 7.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 59 0
30DEC25 7.25 P 0.00 0.00 0.00 0.23 -0.02 47 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.27 -0.02 47 0 49 0
30DEC25 7.75 P 0.00 0.00 0.00 0.32 -0.03 47 0 5 0
30DEC25 8.00 P 0.00 0.00 0.00 0.38 -0.02 47 0 55 0
30DEC25 8.25 P 0.00 0.00 0.00 0.43 -0.04 47 0 2 0
30DEC25 8.50 P 0.00 0.00 0.00 0.50 -0.04 47 0 197 0
30DEC25 8.75 P 0.00 0.00 0.00 0.58 -0.03 47 0 87 0
30DEC25 9.00 P 0.00 0.00 0.00 0.65 -0.05 47 0 81 0
30DEC25 9.25 P 0.00 0.00 0.00 0.74 -0.05 47 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.80 -0.09 46 0 434 0
30DEC25 9.75 P 0.00 0.00 0.00 0.90 -0.09 47 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.00 -0.09 47 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 1.22 -0.11 47 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.44 -0.15 46 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.71 -0.15 47 0 25 0
30DEC25 12.00 P 0.00 0.00 0.00 2.00 -0.20 47 0 20 0
30DEC25 12.50 P 0.00 0.00 0.00 2.32 -0.22 47 0 40 0
30DEC25 13.00 P 0.00 0.00 0.00 2.63 -0.20 47 0 20 0
30DEC25 13.50 P 0.00 0.00 0.00 2.96 -0.22 47 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 3.30 -0.25 47 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.67 -0.26 47 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.04 -0.29 47 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.43 -0.30 47 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.83 -0.32 47 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.23 -0.34 47 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.65 -0.36 47 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.08 -0.37 47 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.51 -0.38 47 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.95 -0.39 47 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.39 -0.41 47 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.84 -0.42 47 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.30 -0.43 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.63 -0.02 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.71 -0.01 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.80 -0.01 46 0 8 0
30MAR26 9.25 P 0.00 0.00 0.00 0.89 -0.01 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.95 -0.06 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.05 -0.06 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.16 -0.05 46 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.38 -0.08 46 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.65 -0.08 46 0 0 0
30MAR26 11.50 P 1.95 1.95 1.95 1.91 -0.13 46 250 290 -20
30MAR26 12.00 P 0.00 0.00 0.00 2.20 -0.15 46 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.52 -0.18 47 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 2.81 -0.16 46 0 20 0
30MAR26 13.50 P 0.00 0.00 0.00 3.14 -0.18 46 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.48 -0.20 46 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.84 -0.21 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.21 -0.23 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.59 -0.25 46 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.98 -0.27 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.38 -0.29 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.79 -0.30 46 0 0 0
TOTAL PUT 1,063 40,132 +393
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 17.34
28MAR25 9.25 C 0.00 0.00 0.00 8.11 +0.34 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 7.86 +0.33 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 7.61 +0.33 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 7.37 +0.34 86 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 6.87 +0.34 76 0 30 0
28MAR25 11.00 C 0.00 0.00 0.00 6.37 +0.34 66 0 30 0
28MAR25 11.50 C 0.00 0.00 0.00 5.87 +0.34 56 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 5.37 +0.33 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 4.88 +0.34 57 0 5 0
28MAR25 13.00 C 0.00 0.00 0.00 4.38 +0.32 50 0 30 0
28MAR25 13.50 C 0.00 0.00 0.00 3.90 +0.32 54 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 3.42 +0.30 52 0 775 0
28MAR25 14.50 C 0.00 0.00 0.00 2.90 +0.20 40 0 1,174 0
28MAR25 15.00 C 0.00 0.00 0.00 2.53 +0.28 53 0 530 0
28MAR25 15.50 C 0.00 0.00 0.00 2.06 +0.20 48 0 790 0
28MAR25 16.00 C 1.77 1.78 1.54 1.71 +0.21 50 40 449 -10
28MAR25 16.50 C 1.49 1.49 1.49 1.38 +0.16 51 8 959 0
28MAR25 17.00 C 1.05 1.05 1.05 1.10 +0.12 52 85 3,113 -69
28MAR25 17.50 C 0.86 0.86 0.86 0.86 +0.08 52 4 2,449 +4
28MAR25 18.00 C 0.74 0.74 0.69 0.68 +0.08 54 50 2,351 -30
28MAR25 18.50 C 0.62 0.63 0.51 0.53 +0.08 55 48 790 +40
28MAR25 19.00 C 0.48 0.48 0.43 0.39 +0.06 54 51 597 +51
28MAR25 19.50 C 0.26 0.26 0.26 0.28 +0.04 54 3 655 0
28MAR25 20.00 C 0.30 0.30 0.27 0.20 +0.03 54 34 1,291 -30
28MAR25 21.00 C 0.18 0.19 0.16 0.10 +0.01 54 165 286 -61
28MAR25 22.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 665 0
28MAR25 23.00 C 0.06 0.06 0.06 0.02 0.00 54 15 444 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 340 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 98 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 123 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 272 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 32 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29APR25 10.00 C 0.00 0.00 0.00 7.40 +0.34 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 6.91 +0.34 53 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.41 +0.33 45 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 5.92 +0.33 47 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.44 +0.34 49 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 4.96 +0.33 48 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.49 +0.32 48 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.03 +0.31 47 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 3.60 +0.31 48 0 7 0
29APR25 14.50 C 0.00 0.00 0.00 3.18 +0.29 48 0 652 0
29APR25 15.00 C 0.00 0.00 0.00 2.79 +0.29 48 0 132 0
29APR25 15.50 C 0.00 0.00 0.00 2.35 +0.16 44 0 932 0
29APR25 16.00 C 2.15 2.15 2.15 2.02 +0.16 45 1 1,377 -1
29APR25 16.50 C 0.00 0.00 0.00 1.73 +0.15 46 0 786 0
29APR25 17.00 C 1.24 1.47 1.24 1.46 +0.14 46 56 592 -28
29APR25 17.50 C 0.00 0.00 0.00 1.24 +0.11 47 0 676 0
29APR25 18.00 C 0.91 0.98 0.91 1.04 +0.11 47 34 406 -26
29APR25 18.50 C 0.00 0.00 0.00 0.90 +0.14 49 0 488 0
29APR25 19.00 C 0.00 0.00 0.00 0.74 +0.12 49 0 300 0
29APR25 19.50 C 0.00 0.00 0.00 0.60 +0.10 48 0 392 0
29APR25 20.00 C 0.00 0.00 0.00 0.48 +0.08 48 0 195 0
29APR25 21.00 C 0.00 0.00 0.00 0.31 +0.06 48 0 346 0
29APR25 22.00 C 0.00 0.00 0.00 0.19 +0.04 48 0 761 0
29APR25 23.00 C 0.16 0.16 0.16 0.12 +0.03 48 60 167 +60
29APR25 24.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 10 0
29MAY25 11.00 C 0.00 0.00 0.00 6.46 +0.33 45 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 5.98 +0.32 45 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.51 +0.31 46 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.05 +0.31 46 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.60 +0.29 46 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.17 +0.28 46 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 3.76 +0.27 46 0 68 0
29MAY25 14.50 C 0.00 0.00 0.00 3.37 +0.25 46 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.00 +0.25 46 0 55 0
29MAY25 15.50 C 0.00 0.00 0.00 2.59 +0.17 43 0 1,038 0
29MAY25 16.00 C 0.00 0.00 0.00 2.29 +0.18 44 0 1,183 0
29MAY25 16.50 C 0.00 0.00 0.00 2.00 +0.11 44 0 1,330 0
29MAY25 17.00 C 0.00 0.00 0.00 1.75 +0.11 45 0 489 0
29MAY25 17.50 C 0.00 0.00 0.00 1.54 +0.12 46 0 227 0
29MAY25 18.00 C 0.00 0.00 0.00 1.36 +0.12 47 0 2,819 0
29MAY25 18.50 C 0.00 0.00 0.00 1.18 +0.11 47 0 134 0
29MAY25 19.00 C 1.00 1.00 1.00 1.01 +0.10 47 1 53 +1
29MAY25 19.50 C 0.00 0.00 0.00 0.86 +0.09 47 0 175 0
29MAY25 20.00 C 0.00 0.00 0.00 0.73 +0.08 47 0 170 0
29MAY25 21.00 C 0.00 0.00 0.00 0.51 +0.05 46 0 218 0
29MAY25 22.00 C 0.00 0.00 0.00 0.36 +0.04 46 0 200 0
29MAY25 23.00 C 0.00 0.00 0.00 0.24 +0.02 46 0 110 0
29MAY25 24.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 8.20 +0.34 46 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 7.96 +0.34 49 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 7.71 +0.33 46 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.47 +0.33 48 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 6.99 +0.33 48 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.51 +0.32 47 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.05 +0.32 48 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 5.59 +0.31 47 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 5.15 +0.30 48 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 4.73 +0.30 48 0 3 0
27JUN25 13.50 C 0.00 0.00 0.00 4.32 +0.29 48 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 3.93 +0.28 48 0 18 0
27JUN25 14.50 C 0.00 0.00 0.00 3.56 +0.26 48 0 15 0
27JUN25 15.00 C 0.00 0.00 0.00 3.21 +0.31 47 0 436 0
27JUN25 15.50 C 0.00 0.00 0.00 2.80 +0.19 45 0 306 0
27JUN25 16.00 C 0.00 0.00 0.00 2.51 +0.18 45 0 285 0
27JUN25 16.50 C 0.00 0.00 0.00 2.24 +0.13 46 0 121 0
27JUN25 17.00 C 0.00 0.00 0.00 2.00 +0.14 46 0 1,233 0
27JUN25 17.50 C 0.00 0.00 0.00 1.78 +0.12 46 0 880 0
27JUN25 18.00 C 1.58 1.61 1.58 1.60 +0.13 47 251 3,178 +251
27JUN25 18.50 C 0.00 0.00 0.00 1.43 +0.12 48 0 522 0
27JUN25 19.00 C 1.27 1.27 1.27 1.28 +0.13 48 9 3,652 0
27JUN25 19.50 C 0.00 0.00 0.00 1.13 +0.12 48 0 72 0
27JUN25 20.00 C 0.00 0.00 0.00 0.99 +0.11 48 0 452 0
27JUN25 21.00 C 0.00 0.00 0.00 0.75 +0.09 48 0 330 0
27JUN25 22.00 C 0.68 0.68 0.62 0.57 +0.08 48 47 83 +47
27JUN25 23.00 C 0.57 0.57 0.52 0.41 +0.05 48 330 490 +284
27JUN25 24.00 C 0.00 0.00 0.00 0.30 +0.03 47 0 125 0
27JUN25 25.00 C 0.00 0.00 0.00 0.22 +0.03 47 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.17 +0.03 48 0 30 0
27JUN25 27.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 80 0
27JUN25 28.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 19 0
27JUN25 29.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 162 0
29SEP25 9.25 C 0.00 0.00 0.00 8.24 +0.34 48 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.00 +0.33 48 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 7.77 +0.33 48 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 7.54 +0.33 48 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 7.09 +0.32 48 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.65 +0.31 48 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.23 +0.31 48 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 5.82 +0.30 48 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.43 +0.29 48 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.06 +0.28 48 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.70 +0.27 48 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.36 +0.25 48 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.04 +0.25 47 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.74 +0.23 48 0 175 0
29SEP25 15.50 C 0.00 0.00 0.00 3.46 +0.23 48 0 700 0
29SEP25 16.00 C 0.00 0.00 0.00 3.19 +0.21 48 0 900 0
29SEP25 16.50 C 0.00 0.00 0.00 2.94 +0.20 48 0 80 0
29SEP25 17.00 C 0.00 0.00 0.00 2.70 +0.19 48 0 31 0
29SEP25 17.50 C 0.00 0.00 0.00 2.49 +0.18 48 0 50 0
29SEP25 18.00 C 0.00 0.00 0.00 2.29 +0.18 48 0 113 0
29SEP25 18.50 C 0.00 0.00 0.00 2.09 +0.15 48 0 216 0
29SEP25 19.00 C 0.00 0.00 0.00 1.93 +0.16 48 0 89 0
29SEP25 19.50 C 0.00 0.00 0.00 1.76 +0.15 48 0 15 0
29SEP25 20.00 C 0.00 0.00 0.00 1.61 +0.13 48 0 3,462 0
29SEP25 21.00 C 0.00 0.00 0.00 1.35 +0.12 48 0 50 0
29SEP25 22.00 C 0.00 0.00 0.00 1.13 +0.11 48 0 10 0
29SEP25 23.00 C 0.00 0.00 0.00 0.93 +0.08 48 0 3,448 0
29SEP25 24.00 C 0.00 0.00 0.00 0.78 +0.08 48 0 30 0
29SEP25 25.00 C 0.00 0.00 0.00 0.64 +0.06 48 0 50 0
29SEP25 26.00 C 0.00 0.00 0.00 0.53 +0.06 48 0 1 0
29SEP25 27.00 C 0.00 0.00 0.00 0.44 +0.04 48 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.36 +0.04 48 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.30 +0.03 48 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.25 +0.03 48 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.71 +0.31 48 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.30 +0.30 47 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.90 +0.30 48 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.52 +0.29 48 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.15 +0.29 48 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.80 +0.28 48 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.45 +0.27 48 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.13 +0.26 48 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.82 +0.26 48 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.52 +0.24 48 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.25 +0.24 48 0 20 0
30DEC25 15.50 C 0.00 0.00 0.00 3.98 +0.23 48 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.61 +0.10 46 0 15 0
30DEC25 16.50 C 0.00 0.00 0.00 3.49 +0.21 48 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 3.26 +0.20 48 0 20 0
30DEC25 17.50 C 0.00 0.00 0.00 3.05 +0.18 48 0 0 0
30DEC25 18.00 C 2.67 2.67 2.55 2.86 +0.19 48 3 26 +3
30DEC25 18.50 C 0.00 0.00 0.00 2.66 +0.17 48 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.49 +0.16 48 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.33 +0.16 48 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.17 +0.16 48 0 6 0
30DEC25 21.00 C 0.00 0.00 0.00 1.89 +0.13 48 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.64 +0.13 48 0 5 0
30DEC25 23.00 C 0.00 0.00 0.00 1.43 +0.11 48 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.20 +0.06 47 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 6.13 +0.25 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.82 +0.25 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.51 +0.24 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.21 +0.22 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.94 +0.21 48 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.68 +0.22 48 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.41 +0.19 48 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.18 +0.19 48 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.95 +0.18 48 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.73 +0.18 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.53 +0.16 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.34 +0.16 48 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.15 +0.16 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.96 +0.13 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.81 +0.14 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.65 +0.13 48 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.35 +0.11 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.11 +0.11 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.86 +0.09 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.67 +0.08 48 0 0 0
TOTAL CALL 1,295 56,836 +486
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 62 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 175 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 67 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 77 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 172 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 339 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 162 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 774 0
28MAR25 13.50 P 0.00 0.00 0.00 0.03 -0.02 55 0 911 0
28MAR25 14.00 P 0.08 0.08 0.08 0.05 -0.03 54 26 1,146 -26
28MAR25 14.50 P 0.09 0.09 0.09 0.09 -0.05 53 6 1,849 -6
28MAR25 15.00 P 0.16 0.16 0.16 0.16 -0.06 54 5 3,960 0
28MAR25 15.50 P 0.25 0.26 0.23 0.24 -0.09 53 68 2,263 +68
28MAR25 16.00 P 0.34 0.34 0.34 0.37 -0.12 53 8 1,986 +8
28MAR25 16.50 P 0.55 0.55 0.55 0.55 -0.13 54 8 958 0
28MAR25 17.00 P 0.77 0.83 0.77 0.78 -0.15 55 31 724 -30
28MAR25 17.50 P 0.00 0.00 0.00 1.04 -0.17 56 0 238 0
28MAR25 18.00 P 1.40 1.40 1.40 1.34 -0.23 56 1 259 0
28MAR25 18.50 P 0.00 0.00 0.00 1.68 -0.21 57 0 68 0
28MAR25 19.00 P 0.00 0.00 0.00 2.00 -0.28 54 0 94 0
28MAR25 19.50 P 0.00 0.00 0.00 2.40 -0.29 54 0 514 0
28MAR25 20.00 P 0.00 0.00 0.00 2.82 -0.31 54 0 561 0
28MAR25 21.00 P 0.00 0.00 0.00 3.72 -0.33 53 0 217 0
28MAR25 22.00 P 0.00 0.00 0.00 4.68 -0.33 54 0 30 0
28MAR25 23.00 P 0.00 0.00 0.00 5.66 -0.34 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 6.66 -0.34 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.66 -0.34 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.66 -0.34 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.66 -0.34 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 10.66 -0.34 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 11.66 -0.34 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 12.66 -0.34 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 13.66 -0.34 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 14.66 -0.34 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 15.66 -0.34 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 80 0
29APR25 12.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 186 0
29APR25 12.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 140 0
29APR25 13.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 112 0
29APR25 13.50 P 0.00 0.00 0.00 0.11 -0.02 47 0 623 0
29APR25 14.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 429 0
29APR25 14.50 P 0.00 0.00 0.00 0.25 -0.04 48 0 245 0
29APR25 15.00 P 0.00 0.00 0.00 0.35 -0.06 47 0 2,544 0
29APR25 15.50 P 0.47 0.47 0.45 0.47 -0.09 47 32 1,755 -2
29APR25 16.00 P 0.60 0.74 0.60 0.63 -0.11 47 184 1,794 +169
29APR25 16.50 P 0.79 0.90 0.79 0.83 -0.14 47 150 333 -30
29APR25 17.00 P 0.00 0.00 0.00 1.08 -0.13 48 0 227 0
29APR25 17.50 P 0.00 0.00 0.00 1.36 -0.17 49 0 214 0
29APR25 18.00 P 1.60 1.60 1.60 1.66 -0.16 49 3 90 0
29APR25 18.50 P 0.00 0.00 0.00 1.99 -0.15 50 0 30 0
29APR25 19.00 P 0.00 0.00 0.00 2.28 -0.22 48 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 2.65 -0.24 48 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 3.04 -0.25 48 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 3.87 -0.29 48 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 4.77 -0.30 48 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.70 -0.32 47 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.67 -0.33 47 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 31 0
29MAY25 12.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 4 0
29MAY25 12.50 P 0.00 0.00 0.00 0.10 -0.03 46 0 6 0
29MAY25 13.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 26 0
29MAY25 13.50 P 0.20 0.20 0.20 0.20 -0.06 45 80 136 +80
29MAY25 14.00 P 0.00 0.00 0.00 0.28 -0.08 45 0 223 0
29MAY25 14.50 P 0.39 0.39 0.39 0.39 -0.08 46 10 326 +10
29MAY25 15.00 P 0.00 0.00 0.00 0.51 -0.11 45 0 644 0
29MAY25 15.50 P 0.73 0.73 0.73 0.67 -0.11 45 79 1,896 +79
29MAY25 16.00 P 0.87 0.96 0.87 0.85 -0.14 46 140 2,828 0
29MAY25 16.50 P 0.00 0.00 0.00 1.07 -0.13 46 0 706 0
29MAY25 17.00 P 0.00 0.00 0.00 1.32 -0.15 46 0 302 0
29MAY25 17.50 P 1.64 1.68 1.64 1.60 -0.16 47 13 270 +6
29MAY25 18.00 P 1.82 1.82 1.82 1.90 -0.18 48 3 125 +3
29MAY25 18.50 P 0.00 0.00 0.00 2.22 -0.17 48 0 15 0
29MAY25 19.00 P 0.00 0.00 0.00 2.49 -0.25 46 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 2.84 -0.26 46 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 3.22 -0.27 46 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 4.01 -0.30 46 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.87 -0.31 46 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.77 -0.32 46 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 6.71 -0.33 46 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 152 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 10 0
27JUN25 10.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 13 0
27JUN25 10.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 60 0
27JUN25 11.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 153 0
27JUN25 11.50 P 0.00 0.00 0.00 0.10 -0.02 47 0 1,200 0
27JUN25 12.00 P 0.00 0.00 0.00 0.15 -0.03 48 0 166 0
27JUN25 12.50 P 0.19 0.19 0.19 0.21 -0.04 48 3 143 0
27JUN25 13.00 P 0.00 0.00 0.00 0.29 -0.03 48 0 183 0
27JUN25 13.50 P 0.00 0.00 0.00 0.37 -0.05 47 0 188 0
27JUN25 14.00 P 0.00 0.00 0.00 0.48 -0.07 47 0 128 0
27JUN25 14.50 P 0.00 0.00 0.00 0.61 -0.09 47 0 1,060 0
27JUN25 15.00 P 0.78 0.78 0.78 0.77 -0.09 47 15 8,394 0
27JUN25 15.50 P 0.00 0.00 0.00 0.96 -0.10 47 0 2,460 0
27JUN25 16.00 P 1.18 1.31 1.18 1.17 -0.12 47 1,450 2,526 +1,241
27JUN25 16.50 P 0.00 0.00 0.00 1.42 -0.12 48 0 579 0
27JUN25 17.00 P 0.00 0.00 0.00 1.68 -0.14 48 0 807 0
27JUN25 17.50 P 0.00 0.00 0.00 1.97 -0.12 49 0 593 0
27JUN25 18.00 P 2.19 2.19 2.19 2.27 -0.17 49 3 69 +3
27JUN25 18.50 P 0.00 0.00 0.00 2.60 -0.12 50 0 11 0
27JUN25 19.00 P 0.00 0.00 0.00 2.85 -0.21 48 0 26 0
27JUN25 19.50 P 0.00 0.00 0.00 3.20 -0.22 48 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 3.55 -0.24 48 0 85 0
27JUN25 21.00 P 0.00 0.00 0.00 4.32 -0.26 48 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 5.14 -0.27 48 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 5.99 -0.29 47 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.88 -0.30 48 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.79 -0.31 48 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 8.73 -0.32 48 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.69 -0.33 48 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 10.67 -0.33 49 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 11.66 -0.34 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 12.66 -0.34 0 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.07 -0.01 47 0 116 0
29SEP25 9.50 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.10 -0.02 47 0 20 0
29SEP25 10.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 60 0
29SEP25 10.50 P 0.00 0.00 0.00 0.17 -0.03 48 0 21 0
29SEP25 11.00 P 0.00 0.00 0.00 0.23 -0.03 48 0 14 0
29SEP25 11.50 P 0.00 0.00 0.00 0.31 -0.03 48 0 20 0
29SEP25 12.00 P 0.00 0.00 0.00 0.39 -0.05 48 0 23 0
29SEP25 12.50 P 0.00 0.00 0.00 0.50 -0.05 48 0 25 0
29SEP25 13.00 P 0.00 0.00 0.00 0.62 -0.06 48 0 483 0
29SEP25 13.50 P 0.00 0.00 0.00 0.76 -0.06 48 0 570 0
29SEP25 14.00 P 0.00 0.00 0.00 0.91 -0.09 48 0 841 0
29SEP25 14.50 P 0.00 0.00 0.00 1.09 -0.08 48 0 941 0
29SEP25 15.00 P 0.00 0.00 0.00 1.28 -0.10 48 0 610 0
29SEP25 15.50 P 0.00 0.00 0.00 1.49 -0.11 48 0 270 0
29SEP25 16.00 P 0.00 0.00 0.00 1.71 -0.13 48 0 383 0
29SEP25 16.50 P 0.00 0.00 0.00 1.96 -0.13 48 0 60 0
29SEP25 17.00 P 0.00 0.00 0.00 2.21 -0.15 48 0 681 0
29SEP25 17.50 P 0.00 0.00 0.00 2.49 -0.16 48 0 240 0
29SEP25 18.00 P 2.92 2.92 2.92 2.78 -0.17 48 3 400 +3
29SEP25 18.50 P 0.00 0.00 0.00 3.08 -0.19 48 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 3.41 -0.19 48 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 3.74 -0.20 48 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.09 -0.21 48 0 157 0
29SEP25 21.00 P 0.00 0.00 0.00 4.82 -0.22 48 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.59 -0.24 48 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.39 -0.26 48 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 7.23 -0.27 48 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 8.09 -0.29 48 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.98 -0.29 48 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.89 -0.30 48 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 10.81 -0.31 48 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 11.75 -0.32 47 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 12.71 -0.32 48 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.25 -0.02 48 0 161 0
30DEC25 10.50 P 0.00 0.00 0.00 0.32 -0.04 47 0 20 0
30DEC25 11.00 P 0.00 0.00 0.00 0.41 -0.04 48 0 64 0
30DEC25 11.50 P 0.00 0.00 0.00 0.51 -0.05 47 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.62 -0.06 47 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.76 -0.06 48 0 24 0
30DEC25 13.00 P 0.00 0.00 0.00 0.90 -0.07 48 0 35 0
30DEC25 13.50 P 0.00 0.00 0.00 1.07 -0.08 48 0 1 0
30DEC25 14.00 P 0.00 0.00 0.00 1.24 -0.09 48 0 62 0
30DEC25 14.50 P 0.00 0.00 0.00 1.43 -0.10 48 0 1,600 0
30DEC25 15.00 P 0.00 0.00 0.00 1.65 -0.10 48 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 1.86 -0.12 48 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 2.10 -0.13 48 0 26 0
30DEC25 16.50 P 0.00 0.00 0.00 2.36 -0.13 48 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.62 -0.14 48 0 573 0
30DEC25 17.50 P 0.00 0.00 0.00 2.90 -0.16 48 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.20 -0.16 48 0 80 0
30DEC25 18.50 P 0.00 0.00 0.00 3.50 -0.17 48 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.82 -0.18 48 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.15 -0.19 48 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.49 -0.18 48 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.20 -0.21 48 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.94 -0.22 48 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.72 -0.24 48 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.53 -0.25 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.98 -0.09 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.15 -0.10 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.33 -0.10 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.51 -0.12 48 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.73 -0.12 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.95 -0.12 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.17 -0.15 48 0 0 0
30MAR26 16.00 P 2.34 2.34 2.34 2.43 -0.15 48 8 8 +8
30MAR26 16.50 P 0.00 0.00 0.00 2.68 -0.16 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.95 -0.16 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.23 -0.19 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.53 -0.19 48 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.83 -0.19 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.14 -0.21 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.48 -0.21 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.81 -0.22 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.50 -0.24 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.24 -0.25 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.00 -0.26 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.80 -0.26 48 0 0 0
TOTAL PUT 2,329 61,680 +1,584
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$ 36.45
28MAR25 21.00 C 0.00 0.00 0.00 15.50 +1.44 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 14.51 +1.45 73 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 13.51 +1.45 62 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 12.51 +1.45 0 0 2 0
28MAR25 25.00 C 0.00 0.00 0.00 11.51 +1.44 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 10.52 +1.45 50 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 9.52 +1.45 41 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 8.52 +1.45 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 7.52 +1.44 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 6.53 +1.45 30 0 96 0
28MAR25 31.00 C 0.00 0.00 0.00 5.53 +1.44 23 0 246 0
28MAR25 32.00 C 0.00 0.00 0.00 4.54 +1.43 23 0 307 0
28MAR25 33.00 C 0.00 0.00 0.00 3.54 +1.42 18 0 928 0
28MAR25 34.00 C 2.45 2.54 2.45 2.58 +1.21 18 14 1,154 0
28MAR25 35.00 C 0.87 1.72 0.87 1.77 +1.01 21 294 1,289 +95
28MAR25 36.00 C 0.60 1.11 0.60 1.11 +0.73 22 438 1,299 -80
28MAR25 37.00 C 0.26 0.60 0.26 0.60 +0.45 21 253 847 +90
28MAR25 38.00 C 0.15 0.31 0.15 0.29 +0.23 22 150 843 +5
28MAR25 39.00 C 0.10 0.15 0.10 0.12 +0.10 21 24 486 +1
28MAR25 40.00 C 0.04 0.08 0.04 0.05 +0.04 22 202 443 +60
28MAR25 41.00 C 0.03 0.03 0.03 0.02 +0.01 23 1 439 0
28MAR25 42.00 C 0.01 0.01 0.01 0.01 0.00 24 10 72 +10
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 224 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 59 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 93 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,362 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29APR25 22.00 C 0.00 0.00 0.00 14.58 +1.45 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 13.59 +1.45 39 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 12.59 +1.44 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 11.60 +1.45 0 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 10.61 +1.45 32 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 9.61 +1.44 0 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 8.62 +1.45 23 0 29 0
29APR25 29.00 C 0.00 0.00 0.00 7.63 +1.45 23 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 6.64 +1.44 22 0 47 0
29APR25 31.00 C 0.00 0.00 0.00 5.67 +1.42 22 0 243 0
29APR25 32.00 C 0.00 0.00 0.00 4.72 +1.46 22 0 51 0
29APR25 33.00 C 3.37 3.37 3.37 3.73 +1.26 18 1 255 -1
29APR25 34.00 C 2.99 2.99 2.80 2.89 +1.14 19 2 168 -1
29APR25 35.00 C 2.00 2.00 2.00 2.17 +0.99 20 1 267 0
29APR25 36.00 C 1.03 1.60 1.03 1.60 +0.81 22 120 341 +106
29APR25 37.00 C 0.70 0.98 0.67 1.07 +0.60 21 27 427 +12
29APR25 38.00 C 0.41 0.64 0.40 0.71 +0.45 21 67 112 +10
29APR25 39.00 C 0.29 0.41 0.29 0.44 +0.30 21 155 270 +123
29APR25 40.00 C 0.18 0.26 0.18 0.27 +0.20 22 58 170 +8
29APR25 41.00 C 0.15 0.16 0.15 0.16 +0.12 22 21 261 0
29APR25 42.00 C 0.06 0.06 0.06 0.09 +0.07 22 5 36 +5
29APR25 43.00 C 0.00 0.00 0.00 0.05 +0.04 22 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 13.66 +1.44 0 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 12.67 +1.44 0 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 11.68 +1.44 0 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 10.69 +1.44 0 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 9.70 +1.44 0 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 8.72 +1.45 23 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 7.73 +1.43 21 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 6.76 +1.42 21 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 5.82 +1.39 22 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 4.90 +1.33 21 0 2 0
29MAY25 33.00 C 0.00 0.00 0.00 4.06 +1.27 22 0 52 0
29MAY25 34.00 C 0.00 0.00 0.00 3.22 +1.14 21 0 96 0
29MAY25 35.00 C 0.00 0.00 0.00 2.54 +1.03 21 0 60 0
29MAY25 36.00 C 1.76 1.91 1.76 1.93 +0.86 21 73 201 +1
29MAY25 37.00 C 0.95 1.39 0.95 1.43 +0.71 21 95 134 +48
29MAY25 38.00 C 0.61 1.00 0.61 1.03 +0.55 21 99 297 +96
29MAY25 39.00 C 0.69 0.70 0.69 0.73 +0.43 22 72 105 0
29MAY25 40.00 C 0.29 0.32 0.29 0.50 +0.32 22 5 25 +5
29MAY25 41.00 C 0.31 0.31 0.31 0.33 +0.22 22 1 33 0
29MAY25 42.00 C 0.00 0.00 0.00 0.21 +0.15 21 0 45 0
29MAY25 43.00 C 0.00 0.00 0.00 0.13 +0.09 21 0 1 0
29MAY25 44.00 C 0.00 0.00 0.00 0.08 +0.06 21 0 15 0
29MAY25 45.00 C 0.00 0.00 0.00 0.05 +0.04 22 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 15.71 +1.45 34 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 14.72 +1.45 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 13.73 +1.44 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 12.75 +1.45 29 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 11.76 +1.45 25 0 10 0
27JUN25 26.00 C 0.00 0.00 0.00 10.77 +1.44 0 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 9.79 +1.45 23 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 8.81 +1.44 22 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 7.84 +1.43 22 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 6.88 +1.40 22 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 5.96 +1.38 22 0 2 0
27JUN25 32.00 C 0.00 0.00 0.00 5.07 +1.33 22 0 56 0
27JUN25 33.00 C 0.00 0.00 0.00 4.26 +1.29 22 0 53 0
27JUN25 34.00 C 2.84 3.10 2.84 3.43 +1.11 21 72 79 +70
27JUN25 35.00 C 2.73 2.73 2.72 2.78 +1.02 22 203 303 +203
27JUN25 36.00 C 2.14 2.14 2.13 2.19 +0.89 22 30 242 +30
27JUN25 37.00 C 0.00 0.00 0.00 1.68 +0.74 22 4 530 0
27JUN25 38.00 C 0.90 1.22 0.90 1.26 +0.59 22 45 164 +45
27JUN25 39.00 C 0.68 0.90 0.68 0.93 +0.48 22 37 101 +34
27JUN25 40.00 C 0.50 0.54 0.50 0.68 +0.38 22 3 85 +3
27JUN25 41.00 C 0.33 0.33 0.33 0.49 +0.30 22 1 231 0
27JUN25 42.00 C 0.34 0.34 0.34 0.34 +0.22 22 1 115 +1
27JUN25 43.00 C 0.00 0.00 0.00 0.23 +0.15 22 0 177 0
27JUN25 44.00 C 0.00 0.00 0.00 0.15 +0.10 22 0 53 0
27JUN25 45.00 C 0.00 0.00 0.00 0.10 +0.07 22 0 142 0
27JUN25 46.00 C 0.00 0.00 0.00 0.07 +0.06 22 0 277 0
27JUN25 47.00 C 0.00 0.00 0.00 0.04 +0.03 22 0 30 0
27JUN25 48.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 13 0
27JUN25 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 109 0
29SEP25 22.00 C 0.00 0.00 0.00 14.72 +1.44 26 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 13.73 +1.44 0 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 12.75 +1.45 27 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 11.76 +1.44 24 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 10.77 +1.44 20 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 9.79 +1.44 22 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 8.82 +1.43 22 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 7.86 +1.41 22 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 6.93 +1.39 22 0 3 0
29SEP25 31.00 C 0.00 0.00 0.00 6.04 +1.35 22 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 5.19 +1.29 22 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 4.41 +1.22 22 0 12 0
29SEP25 34.00 C 0.00 0.00 0.00 3.70 +1.13 22 0 24 0
29SEP25 35.00 C 0.00 0.00 0.00 3.07 +1.03 22 0 15 0
29SEP25 36.00 C 2.00 2.00 2.00 2.52 +0.92 22 1 79 0
29SEP25 37.00 C 0.00 0.00 0.00 2.05 +0.82 22 4 5 0
29SEP25 38.00 C 0.00 0.00 0.00 1.65 +0.71 22 0 65 0
29SEP25 39.00 C 0.00 0.00 0.00 1.31 +0.60 22 0 34 0
29SEP25 40.00 C 0.00 0.00 0.00 1.06 +0.53 22 0 121 0
29SEP25 41.00 C 0.00 0.00 0.00 0.84 +0.45 22 0 5 0
29SEP25 42.00 C 0.00 0.00 0.00 0.65 +0.36 22 0 75 0
29SEP25 43.00 C 0.29 0.29 0.29 0.48 +0.27 22 100 117 +100
29SEP25 44.00 C 0.23 0.23 0.23 0.37 +0.22 22 100 200 +100
29SEP25 45.00 C 0.21 0.21 0.21 0.28 +0.17 22 100 276 +84
29SEP25 46.00 C 0.00 0.00 0.00 0.21 +0.14 22 0 56 0
29SEP25 47.00 C 0.00 0.00 0.00 0.16 +0.11 22 0 160 0
29SEP25 48.00 C 0.00 0.00 0.00 0.12 +0.08 22 0 366 0
29SEP25 49.00 C 0.00 0.00 0.00 0.09 +0.07 22 0 322 0
30DEC25 22.00 C 0.00 0.00 0.00 14.72 +1.44 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 13.74 +1.45 26 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 12.75 +1.45 22 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 11.77 +1.45 23 0 3 0
30DEC25 26.00 C 0.00 0.00 0.00 10.80 +1.46 24 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 9.84 +1.47 24 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 8.90 +1.47 23 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.00 +1.47 23 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.14 +1.47 23 0 360 0
30DEC25 31.00 C 0.00 0.00 0.00 6.33 +1.44 23 0 0 0
30DEC25 32.00 C 4.61 4.61 4.61 5.58 +1.41 23 1 22 0
30DEC25 33.00 C 4.00 4.00 4.00 4.90 +1.37 23 1 13 -1
30DEC25 34.00 C 0.00 0.00 0.00 4.14 +1.17 22 0 23 0
30DEC25 35.00 C 0.00 0.00 0.00 3.70 +1.23 23 0 21 0
30DEC25 36.00 C 2.59 2.59 2.59 3.11 +1.06 23 20 34 +18
30DEC25 37.00 C 0.00 0.00 0.00 2.76 +1.07 23 0 10 0
30DEC25 38.00 C 0.00 0.00 0.00 2.29 +0.91 23 0 11 0
30DEC25 39.00 C 0.00 0.00 0.00 1.96 +0.84 23 0 70 0
30DEC25 40.00 C 0.00 0.00 0.00 1.65 +0.74 23 0 107 0
30DEC25 41.00 C 0.00 0.00 0.00 1.41 +0.69 23 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 1.18 +0.61 23 0 2 0
30DEC25 43.00 C 0.00 0.00 0.00 1.00 +0.54 23 0 513 0
30DEC25 44.00 C 0.00 0.00 0.00 0.86 +0.50 23 0 4 0
30DEC25 45.00 C 0.00 0.00 0.00 0.69 +0.41 23 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.81 +1.45 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.87 +1.44 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.96 +1.42 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.09 +1.39 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.28 +1.36 22 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.52 +1.33 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.81 +1.26 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 5.18 +1.22 22 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 4.58 +1.15 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 4.04 +1.09 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 3.56 +1.03 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.10 +0.95 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.71 +0.89 22 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 2.35 +0.81 22 0 0 0
30MAR26 40.00 C 1.33 1.33 1.33 1.97 +0.69 21 1 1 +1
30MAR26 41.00 C 1.08 1.08 1.08 1.75 +0.67 22 1 1 +1
30MAR26 42.00 C 0.00 0.00 0.00 1.50 +0.61 22 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.28 +0.54 22 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 1.09 +0.48 22 0 0 0
30MAR26 45.00 C 0.65 0.65 0.65 0.93 +0.43 22 1 1 +1
TOTAL CALL 2,914 19,870 +1,283
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 80 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 330 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 256 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 110 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 55 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 44 0 515 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 858 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 849 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 407 0
28MAR25 32.00 P 0.04 0.04 0.03 0.01 -0.02 24 60 1,312 +52
28MAR25 33.00 P 0.05 0.07 0.04 0.03 -0.08 22 12 1,110 0
28MAR25 34.00 P 0.22 0.22 0.12 0.09 -0.20 22 136 934 -20
28MAR25 35.00 P 0.52 0.52 0.25 0.25 -0.44 22 657 837 -142
28MAR25 36.00 P 0.80 0.81 0.58 0.57 -0.76 22 249 340 +143
28MAR25 37.00 P 1.06 1.19 1.06 1.09 -1.05 22 78 113 +60
28MAR25 38.00 P 0.00 0.00 0.00 1.81 -1.25 23 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 2.69 -1.31 26 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 3.55 -1.45 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 4.55 -1.45 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 5.55 -1.45 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 6.55 -1.45 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 7.55 -1.45 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 8.55 -1.45 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 9.55 -1.45 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 10.55 -1.45 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 11.55 -1.45 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 12.55 -1.45 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29APR25 27.00 P 0.03 0.03 0.03 0.01 0.00 32 15 37 -15
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 469 0
29APR25 29.00 P 0.03 0.03 0.03 0.01 0.00 25 2 26 -1
29APR25 30.00 P 0.04 0.04 0.04 0.01 -0.02 22 1 316 0
29APR25 31.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 380 0
29APR25 32.00 P 0.14 0.14 0.09 0.08 -0.07 22 10 237 +8
29APR25 33.00 P 0.19 0.19 0.16 0.17 -0.15 22 109 682 -9
29APR25 34.00 P 0.40 0.40 0.27 0.33 -0.25 22 34 387 0
29APR25 35.00 P 0.55 0.57 0.54 0.57 -0.47 22 14 296 +3
29APR25 36.00 P 0.96 0.96 0.96 0.93 -0.60 21 1 31 +1
29APR25 37.00 P 1.77 1.77 1.77 1.48 -0.84 22 1 2 +1
29APR25 38.00 P 0.00 0.00 0.00 2.11 -1.04 22 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 2.87 -1.15 23 0 2 0
29APR25 40.00 P 0.00 0.00 0.00 3.67 -1.33 22 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 4.58 -1.42 22 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 5.55 -1.45 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 6.55 -1.45 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 7.55 -1.45 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 8.55 -1.45 0 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29MAY25 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
29MAY25 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29MAY25 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 77 0
29MAY25 30.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 142 0
29MAY25 31.00 P 0.13 0.13 0.10 0.08 -0.06 21 13 92 +7
29MAY25 32.00 P 0.19 0.19 0.19 0.16 -0.12 21 10 137 +10
29MAY25 33.00 P 0.33 0.33 0.33 0.30 -0.19 22 1 217 +1
29MAY25 34.00 P 0.56 0.56 0.49 0.51 -0.29 22 34 216 +10
29MAY25 35.00 P 0.80 0.80 0.77 0.81 -0.43 22 22 179 +14
29MAY25 36.00 P 1.30 1.30 1.04 1.22 -0.59 22 64 1,196 +8
29MAY25 37.00 P 2.03 2.03 1.71 1.71 -0.72 22 30 29 +8
29MAY25 38.00 P 0.00 0.00 0.00 2.33 -0.94 22 0 3 0
29MAY25 39.00 P 0.00 0.00 0.00 3.07 -1.01 23 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 3.78 -1.23 21 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 4.65 -1.35 21 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 5.57 -1.43 21 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 6.55 -1.45 0 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 7.55 -1.45 0 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 8.55 -1.45 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 27 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 26 0
27JUN25 27.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 73 0
27JUN25 28.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 81 0
27JUN25 29.00 P 0.00 0.00 0.00 0.09 -0.04 22 0 232 0
27JUN25 30.00 P 0.00 0.00 0.00 0.16 -0.09 22 0 144 0
27JUN25 31.00 P 0.32 0.32 0.32 0.28 -0.16 22 2 33 +2
27JUN25 32.00 P 0.51 0.51 0.50 0.46 -0.23 22 5 95 +1
27JUN25 33.00 P 0.73 0.73 0.69 0.72 -0.32 22 90 145 +90
27JUN25 34.00 P 1.18 1.18 1.04 1.06 -0.44 22 191 338 +189
27JUN25 35.00 P 0.00 0.00 0.00 1.49 -0.56 22 0 94 0
27JUN25 36.00 P 0.00 0.00 0.00 1.99 -0.69 22 0 1,042 0
27JUN25 37.00 P 2.79 2.79 2.79 2.57 -0.83 22 30 376 +30
27JUN25 38.00 P 3.36 3.36 3.09 3.24 -0.96 22 151 442 +149
27JUN25 39.00 P 0.00 0.00 0.00 4.04 -1.02 23 0 5 0
27JUN25 40.00 P 0.00 0.00 0.00 4.80 -1.16 22 0 7 0
27JUN25 41.00 P 0.00 0.00 0.00 5.63 -1.25 22 0 1 0
27JUN25 42.00 P 0.00 0.00 0.00 6.52 -1.31 22 0 9 0
27JUN25 43.00 P 0.00 0.00 0.00 7.44 -1.35 22 0 21 0
27JUN25 44.00 P 0.00 0.00 0.00 8.38 -1.38 22 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 9.34 -1.40 22 0 5 0
27JUN25 46.00 P 0.00 0.00 0.00 10.31 -1.41 22 0 16 0
27JUN25 47.00 P 0.00 0.00 0.00 11.28 -1.43 22 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 12.26 -1.43 22 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 13.24 -1.44 21 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 32 0
29SEP25 25.00 P 0.00 0.00 0.00 0.03 0.00 22 0 7 0
29SEP25 26.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 29 0
29SEP25 27.00 P 0.00 0.00 0.00 0.09 -0.03 22 0 429 0
29SEP25 28.00 P 0.00 0.00 0.00 0.17 -0.03 22 0 392 0
29SEP25 29.00 P 0.00 0.00 0.00 0.27 -0.06 22 0 73 0
29SEP25 30.00 P 0.00 0.00 0.00 0.40 -0.11 22 0 525 0
29SEP25 31.00 P 0.00 0.00 0.00 0.60 -0.16 22 0 101 0
29SEP25 32.00 P 0.00 0.00 0.00 0.83 -0.24 22 0 66 0
29SEP25 33.00 P 0.00 0.00 0.00 1.13 -0.33 22 0 198 0
29SEP25 34.00 P 0.00 0.00 0.00 1.55 -0.37 22 0 98 0
29SEP25 35.00 P 2.20 2.20 2.10 1.95 -0.51 22 60 45 -60
29SEP25 36.00 P 0.00 0.00 0.00 2.52 -0.56 22 0 39 0
29SEP25 37.00 P 3.29 3.29 3.16 3.07 -0.69 22 3 7 -3
29SEP25 38.00 P 0.00 0.00 0.00 3.68 -0.83 22 0 11 0
29SEP25 39.00 P 0.00 0.00 0.00 4.38 -0.93 22 0 8 0
29SEP25 40.00 P 0.00 0.00 0.00 5.13 -1.02 22 0 20 0
29SEP25 41.00 P 0.00 0.00 0.00 5.93 -1.10 22 0 1 0
29SEP25 42.00 P 0.00 0.00 0.00 6.77 -1.17 22 0 7 0
29SEP25 43.00 P 0.00 0.00 0.00 7.64 -1.23 22 0 1 0
29SEP25 44.00 P 0.00 0.00 0.00 8.54 -1.27 22 0 7 0
29SEP25 45.00 P 0.00 0.00 0.00 9.46 -1.31 22 0 36 0
29SEP25 46.00 P 0.00 0.00 0.00 10.39 -1.35 22 0 10 0
29SEP25 47.00 P 12.22 12.22 12.10 11.34 -1.38 22 5 195 -5
29SEP25 48.00 P 0.00 0.00 0.00 12.31 -1.38 22 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 13.27 -1.41 22 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 0.04 +0.02 24 0 142 0
30DEC25 24.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 57 0
30DEC25 25.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 179 0
30DEC25 26.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 299 0
30DEC25 27.00 P 0.00 0.00 0.00 0.27 +0.04 24 0 502 0
30DEC25 28.00 P 0.45 0.51 0.40 0.39 +0.04 24 180 142 -64
30DEC25 29.00 P 0.00 0.00 0.00 0.54 +0.03 23 0 192 0
30DEC25 30.00 P 0.00 0.00 0.00 0.73 0.00 23 0 38 0
30DEC25 31.00 P 1.13 1.13 1.13 1.00 -0.01 24 25 239 +5
30DEC25 32.00 P 1.47 1.47 1.47 1.31 -0.04 24 25 113 +23
30DEC25 33.00 P 1.86 1.86 1.86 1.62 -0.13 23 25 48 +25
30DEC25 34.00 P 2.46 2.46 2.20 2.08 -0.14 24 95 150 -15
30DEC25 35.00 P 2.95 2.95 2.76 2.54 -0.20 24 56 555 +14
30DEC25 36.00 P 3.40 3.40 3.40 2.99 -0.36 23 20 141 +20
30DEC25 37.00 P 0.00 0.00 0.00 3.66 -0.35 24 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 4.17 -0.56 23 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 4.84 -0.65 23 0 5 0
30DEC25 40.00 P 0.00 0.00 0.00 5.54 -0.77 23 0 11 0
30DEC25 41.00 P 0.00 0.00 0.00 6.31 -0.85 23 0 10 0
30DEC25 42.00 P 0.00 0.00 0.00 7.09 -0.95 23 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.92 -1.02 23 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.77 -1.10 23 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.65 -1.16 23 0 0 0
30MAR26 26.00 P 0.28 0.28 0.28 0.21 -0.01 22 30 30 +30
30MAR26 27.00 P 0.00 0.00 0.00 0.31 -0.03 22 0 13 0
30MAR26 28.00 P 0.00 0.00 0.00 0.44 -0.05 22 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.60 -0.10 22 0 30 0
30MAR26 30.00 P 0.00 0.00 0.00 0.83 -0.09 22 0 6 0
30MAR26 31.00 P 0.00 0.00 0.00 1.09 -0.12 22 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 1.39 -0.17 22 0 0 0
30MAR26 33.00 P 1.72 1.99 1.72 1.71 -0.27 22 26 25 +25
30MAR26 34.00 P 2.20 2.45 2.20 2.11 -0.33 22 155 140 +140
30MAR26 35.00 P 2.97 2.97 2.97 2.56 -0.41 22 25 25 +25
30MAR26 36.00 P 3.21 3.54 3.21 3.16 -0.40 22 26 25 +25
30MAR26 37.00 P 0.00 0.00 0.00 3.66 -0.55 22 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 4.24 -0.66 22 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 4.89 -0.76 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.59 -0.84 22 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.34 -0.93 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.12 -1.01 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.94 -1.07 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.78 -1.15 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.66 -1.20 22 0 0 0
TOTAL PUT 2,778 22,542 +785
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$ 18.56
28MAR25 8.75 C 0.00 0.00 0.00 9.83 +0.56 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 9.58 +0.56 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 9.33 +0.56 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 9.08 +0.55 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 8.83 +0.55 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 8.59 +0.56 95 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 8.09 +0.56 85 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 7.59 +0.56 75 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 7.09 +0.56 64 0 15 0
28MAR25 12.00 C 0.00 0.00 0.00 6.59 +0.56 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 6.09 +0.56 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 5.59 +0.55 0 0 0 0
28MAR25 13.50 C 5.00 5.00 5.00 5.10 +0.56 53 2 3 0
28MAR25 14.00 C 0.00 0.00 0.00 4.60 +0.55 46 0 18 0
28MAR25 14.50 C 0.00 0.00 0.00 4.11 +0.55 47 0 53 0
28MAR25 15.00 C 0.00 0.00 0.00 3.63 +0.54 48 0 72 0
28MAR25 15.50 C 0.00 0.00 0.00 3.15 +0.51 46 0 93 0
28MAR25 16.00 C 0.00 0.00 0.00 2.70 +0.49 47 0 154 0
28MAR25 16.50 C 0.00 0.00 0.00 2.27 +0.46 47 0 404 0
28MAR25 17.00 C 1.60 1.70 1.60 1.85 +0.37 45 13 117 +10
28MAR25 17.50 C 0.00 0.00 0.00 1.50 +0.34 46 0 341 0
28MAR25 18.00 C 1.02 1.11 0.90 1.20 +0.31 47 103 1,800 -14
28MAR25 18.50 C 0.76 0.91 0.70 0.93 +0.25 47 175 519 +103
28MAR25 19.00 C 0.52 0.73 0.52 0.72 +0.22 48 24 349 +6
28MAR25 19.50 C 0.54 0.58 0.54 0.53 +0.17 47 4 249 +4
28MAR25 20.00 C 0.31 0.44 0.31 0.39 +0.14 47 22 347 -9
28MAR25 21.00 C 0.17 0.25 0.17 0.19 +0.07 47 6 264 +1
28MAR25 22.00 C 0.12 0.12 0.12 0.09 +0.04 47 11 112 +11
28MAR25 23.00 C 0.05 0.05 0.05 0.04 +0.02 48 16 156 +16
28MAR25 24.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 16 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 62 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 81 0 60 0
29APR25 10.50 C 0.00 0.00 0.00 8.12 +0.56 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 7.63 +0.56 51 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 7.13 +0.56 40 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.64 +0.56 47 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 6.14 +0.55 41 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.65 +0.55 42 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 5.17 +0.54 43 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.69 +0.53 42 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 4.23 +0.52 43 0 754 0
29APR25 15.00 C 0.00 0.00 0.00 3.78 +0.50 43 0 1,250 0
29APR25 15.50 C 0.00 0.00 0.00 3.35 +0.48 43 0 1,192 0
29APR25 16.00 C 0.00 0.00 0.00 2.94 +0.45 43 0 255 0
29APR25 16.50 C 0.00 0.00 0.00 2.56 +0.47 43 0 57 0
29APR25 17.00 C 0.00 0.00 0.00 2.19 +0.43 42 0 368 0
29APR25 17.50 C 0.00 0.00 0.00 1.86 +0.35 42 0 326 0
29APR25 18.00 C 0.00 0.00 0.00 1.56 +0.31 42 0 56 0
29APR25 18.50 C 0.00 0.00 0.00 1.34 +0.29 43 0 71 0
29APR25 19.00 C 1.04 1.04 1.04 1.12 +0.25 44 2 147 -2
29APR25 19.50 C 0.00 0.00 0.00 0.94 +0.23 44 0 18 0
29APR25 20.00 C 0.00 0.00 0.00 0.77 +0.20 44 0 27 0
29APR25 21.00 C 0.51 0.51 0.51 0.50 +0.14 44 80 214 +79
29APR25 22.00 C 0.38 0.38 0.38 0.31 +0.09 44 30 133 +30
29APR25 23.00 C 0.00 0.00 0.00 0.19 +0.06 44 0 2 0
29APR25 24.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 40 0
29APR25 25.00 C 0.11 0.14 0.11 0.07 +0.03 44 181 180 +166
29MAY25 10.50 C 0.00 0.00 0.00 8.16 +0.56 43 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 7.67 +0.56 45 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 7.17 +0.55 37 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.69 +0.55 43 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 6.20 +0.54 41 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.72 +0.53 41 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 5.26 +0.53 42 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.80 +0.52 42 0 15 0
29MAY25 14.50 C 0.00 0.00 0.00 4.36 +0.51 42 0 104 0
29MAY25 15.00 C 0.00 0.00 0.00 3.93 +0.48 41 0 196 0
29MAY25 15.50 C 3.40 3.40 3.40 3.52 +0.46 41 3 3 -3
29MAY25 16.00 C 0.00 0.00 0.00 3.14 +0.44 41 0 237 0
29MAY25 16.50 C 0.00 0.00 0.00 2.78 +0.46 41 0 81 0
29MAY25 17.00 C 0.00 0.00 0.00 2.43 +0.41 41 0 75 0
29MAY25 17.50 C 1.91 2.12 1.87 2.12 +0.31 41 29 134 +28
29MAY25 18.00 C 1.63 1.63 1.63 1.84 +0.31 41 1 21 +1
29MAY25 18.50 C 0.00 0.00 0.00 1.60 +0.27 41 0 83 0
29MAY25 19.00 C 0.00 0.00 0.00 1.40 +0.25 42 0 106 0
29MAY25 19.50 C 0.00 0.00 0.00 1.21 +0.24 42 0 245 0
29MAY25 20.00 C 0.00 0.00 0.00 1.03 +0.22 42 0 24 0
29MAY25 21.00 C 0.00 0.00 0.00 0.73 +0.17 42 0 144 0
29MAY25 22.00 C 0.00 0.00 0.00 0.51 +0.13 42 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 0.35 +0.09 42 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.23 +0.07 42 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.15 +0.04 41 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 9.90 +0.55 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 9.66 +0.56 52 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 9.41 +0.56 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 9.16 +0.56 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 8.92 +0.56 49 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 8.67 +0.56 43 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 8.18 +0.56 46 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 7.69 +0.56 45 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 7.20 +0.56 44 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.71 +0.55 41 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 6.23 +0.55 41 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.76 +0.54 42 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 5.30 +0.53 42 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 4.86 +0.53 43 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 4.43 +0.52 43 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.01 +0.50 42 0 8 0
27JUN25 15.50 C 0.00 0.00 0.00 3.62 +0.48 42 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.25 +0.46 42 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 2.90 +0.43 42 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.57 +0.39 42 0 9 0
27JUN25 17.50 C 0.00 0.00 0.00 2.28 +0.33 42 0 36 0
27JUN25 18.00 C 0.00 0.00 0.00 2.01 +0.32 42 0 42 0
27JUN25 18.50 C 0.00 0.00 0.00 1.78 +0.31 43 0 0 0
27JUN25 19.00 C 1.36 1.55 1.36 1.58 +0.31 43 109 112 +109
27JUN25 19.50 C 0.00 0.00 0.00 1.38 +0.29 43 0 24 0
27JUN25 20.00 C 0.00 0.00 0.00 1.19 +0.26 43 0 16 0
27JUN25 21.00 C 0.00 0.00 0.00 0.88 +0.21 43 0 13 0
27JUN25 22.00 C 0.00 0.00 0.00 0.65 +0.18 43 0 31 0
27JUN25 23.00 C 0.54 0.54 0.54 0.47 +0.14 43 2 17 +2
27JUN25 24.00 C 0.00 0.00 0.00 0.33 +0.10 43 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.23 +0.07 42 0 3 0
27JUN25 26.00 C 0.00 0.00 0.00 0.16 +0.05 42 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.11 +0.04 42 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 50 0
29SEP25 9.00 C 0.00 0.00 0.00 9.66 +0.56 45 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 9.41 +0.56 0 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 9.17 +0.56 46 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.92 +0.56 42 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.67 +0.55 37 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 8.19 +0.56 44 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.70 +0.55 42 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 7.22 +0.54 42 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 6.76 +0.54 43 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 6.30 +0.53 42 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.86 +0.52 43 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.43 +0.50 42 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.02 +0.49 42 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.63 +0.47 42 0 9 0
29SEP25 15.00 C 0.00 0.00 0.00 4.26 +0.45 42 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.92 +0.44 42 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.59 +0.41 42 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 3.29 +0.39 42 0 2 0
29SEP25 17.00 C 0.00 0.00 0.00 3.00 +0.36 42 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.75 +0.36 42 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.50 +0.33 42 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 2.28 +0.32 42 0 1 0
29SEP25 19.00 C 0.00 0.00 0.00 2.07 +0.27 42 0 1 0
29SEP25 19.50 C 0.00 0.00 0.00 1.88 +0.27 42 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.71 +0.26 42 0 4 0
29SEP25 21.00 C 0.00 0.00 0.00 1.40 +0.23 42 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.14 +0.18 42 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 0.93 +0.16 42 0 15 0
29SEP25 24.00 C 0.00 0.00 0.00 0.76 +0.15 42 0 2 0
29SEP25 25.00 C 0.00 0.00 0.00 0.61 +0.11 42 0 32 0
29SEP25 26.00 C 0.00 0.00 0.00 0.49 +0.09 42 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.40 +0.08 42 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.32 +0.07 42 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.26 +0.06 42 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.20 +0.04 42 0 60 0
29SEP25 31.00 C 0.00 0.00 0.00 0.17 +0.05 43 0 30 0
30DEC25 10.50 C 0.00 0.00 0.00 8.21 +0.55 42 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.74 +0.54 42 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.29 +0.53 42 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.85 +0.52 42 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.43 +0.51 42 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.02 +0.49 42 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.64 +0.48 42 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.28 +0.47 42 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.93 +0.45 42 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.61 +0.44 42 0 10 0
30DEC25 15.50 C 0.00 0.00 0.00 4.29 +0.41 42 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.01 +0.41 42 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.73 +0.38 42 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.48 +0.37 42 0 14 0
30DEC25 17.50 C 0.00 0.00 0.00 3.23 +0.36 42 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.00 +0.33 42 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.79 +0.32 42 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.59 +0.31 42 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.40 +0.29 42 0 10 0
30DEC25 20.00 C 0.00 0.00 0.00 2.23 +0.28 42 0 10 0
30DEC25 21.00 C 0.00 0.00 0.00 1.90 +0.23 42 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.64 +0.23 42 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.40 +0.20 42 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.20 +0.18 42 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 1.02 +0.16 42 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.87 +0.14 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.27 +0.49 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.92 +0.47 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.59 +0.46 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.27 +0.45 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.96 +0.42 42 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.69 +0.42 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.41 +0.41 42 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.15 +0.38 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.91 +0.38 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.68 +0.37 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.45 +0.34 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.25 +0.34 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.05 +0.34 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.85 +0.30 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.69 +0.30 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.36 +0.27 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.08 +0.25 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.83 +0.24 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.60 +0.20 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.41 +0.20 42 0 0 0
TOTAL CALL 813 12,280 +538
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 86 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 108 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 123 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,812 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,106 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 75 0
28MAR25 15.00 P 0.05 0.05 0.05 0.03 -0.03 48 1 284 -1
28MAR25 15.50 P 0.00 0.00 0.00 0.05 -0.05 46 0 356 0
28MAR25 16.00 P 0.12 0.12 0.12 0.09 -0.07 46 2 334 -2
28MAR25 16.50 P 0.21 0.21 0.16 0.16 -0.11 46 24 118 -12
28MAR25 17.00 P 0.00 0.00 0.00 0.27 -0.15 47 0 257 0
28MAR25 17.50 P 0.45 0.46 0.40 0.40 -0.21 46 12 271 -1
28MAR25 18.00 P 0.71 0.71 0.59 0.59 -0.24 46 2 209 0
28MAR25 18.50 P 0.91 0.91 0.80 0.83 -0.31 47 17 141 +13
28MAR25 19.00 P 1.20 1.22 1.19 1.11 -0.38 47 8 10 +5
28MAR25 19.50 P 0.00 0.00 0.00 1.45 -0.41 49 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 1.80 -0.41 48 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 2.59 -0.49 47 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 3.49 -0.53 47 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 4.45 -0.55 47 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 5.44 -0.56 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.44 -0.56 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.44 -0.56 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.44 -0.56 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.44 -0.56 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.44 -0.56 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.44 -0.56 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.44 -0.56 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR25 13.00 P 0.00 0.00 0.00 0.02 0.00 45 0 77 0
29APR25 13.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 65 0
29APR25 14.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 589 0
29APR25 14.50 P 0.00 0.00 0.00 0.08 -0.04 43 0 753 0
29APR25 15.00 P 0.00 0.00 0.00 0.13 -0.05 43 0 1,190 0
29APR25 15.50 P 0.00 0.00 0.00 0.19 -0.08 43 0 456 0
29APR25 16.00 P 0.00 0.00 0.00 0.28 -0.10 43 0 158 0
29APR25 16.50 P 0.48 0.48 0.48 0.39 -0.13 42 1 44 -1
29APR25 17.00 P 0.61 0.61 0.61 0.53 -0.17 42 3 317 0
29APR25 17.50 P 0.00 0.00 0.00 0.71 -0.21 43 0 346 0
29APR25 18.00 P 0.99 0.99 0.99 0.90 -0.28 42 1 430 0
29APR25 18.50 P 0.00 0.00 0.00 1.17 -0.29 43 0 100 0
29APR25 19.00 P 0.00 0.00 0.00 1.46 -0.33 44 0 1 0
29APR25 19.50 P 0.00 0.00 0.00 1.78 -0.37 44 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 2.12 -0.33 45 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 2.82 -0.43 43 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 3.65 -0.47 43 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.54 -0.51 43 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.48 -0.53 44 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.45 -0.55 44 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29MAY25 12.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 1 0
29MAY25 13.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 1 0
29MAY25 13.50 P 0.00 0.00 0.00 0.07 -0.03 41 0 3 0
29MAY25 14.00 P 0.00 0.00 0.00 0.11 -0.04 42 0 18 0
29MAY25 14.50 P 0.00 0.00 0.00 0.16 -0.05 41 0 23 0
29MAY25 15.00 P 0.00 0.00 0.00 0.23 -0.07 41 0 165 0
29MAY25 15.50 P 0.00 0.00 0.00 0.31 -0.10 41 0 401 0
29MAY25 16.00 P 0.00 0.00 0.00 0.42 -0.12 41 0 159 0
29MAY25 16.50 P 0.64 0.64 0.64 0.56 -0.14 41 15 242 0
29MAY25 17.00 P 0.81 0.81 0.73 0.73 -0.17 41 45 142 0
29MAY25 17.50 P 0.00 0.00 0.00 0.91 -0.23 41 0 98 0
29MAY25 18.00 P 1.16 1.16 1.16 1.14 -0.26 41 30 490 0
29MAY25 18.50 P 0.00 0.00 0.00 1.39 -0.30 42 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 1.69 -0.32 42 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 2.00 -0.35 43 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 2.35 -0.29 43 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 2.99 -0.41 41 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 3.78 -0.45 41 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 4.64 -0.48 42 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.54 -0.51 42 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.48 -0.53 42 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 101 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
27JUN25 11.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.04 0.00 43 0 78 0
27JUN25 12.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 22 0
27JUN25 12.50 P 0.00 0.00 0.00 0.09 -0.02 42 0 61 0
27JUN25 13.00 P 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.19 -0.04 42 0 50 0
27JUN25 14.00 P 0.00 0.00 0.00 0.26 -0.05 42 0 560 0
27JUN25 14.50 P 0.00 0.00 0.00 0.35 -0.06 42 0 400 0
27JUN25 15.00 P 0.00 0.00 0.00 0.45 -0.08 42 0 240 0
27JUN25 15.50 P 0.00 0.00 0.00 0.58 -0.11 42 0 141 0
27JUN25 16.00 P 0.00 0.00 0.00 0.74 -0.12 42 0 2 0
27JUN25 16.50 P 0.00 0.00 0.00 0.91 -0.14 42 0 64 0
27JUN25 17.00 P 0.00 0.00 0.00 1.11 -0.17 41 0 75 0
27JUN25 17.50 P 0.00 0.00 0.00 1.33 -0.21 41 0 42 0
27JUN25 18.00 P 1.73 1.73 1.73 1.57 -0.23 41 10 115 +10
27JUN25 18.50 P 0.00 0.00 0.00 1.84 -0.29 41 0 6 0
27JUN25 19.00 P 0.00 0.00 0.00 2.15 -0.31 41 0 7 0
27JUN25 19.50 P 0.00 0.00 0.00 2.46 -0.36 41 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 2.81 -0.36 41 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 3.57 -0.37 42 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 4.36 -0.40 42 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 5.20 -0.43 42 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.07 -0.47 42 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.97 -0.50 42 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.90 -0.51 42 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.85 -0.52 42 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.81 -0.53 43 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.77 -0.54 42 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.75 -0.54 43 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.73 -0.54 43 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 284 0
29SEP25 9.25 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.04 -0.01 42 0 5 0
29SEP25 10.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 5 0
29SEP25 11.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 51 0
29SEP25 11.50 P 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.21 -0.04 43 0 20 0
29SEP25 12.50 P 0.00 0.00 0.00 0.28 -0.04 43 0 5 0
29SEP25 13.00 P 0.00 0.00 0.00 0.35 -0.07 42 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.46 -0.07 42 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.57 -0.09 42 0 31 0
29SEP25 14.50 P 0.00 0.00 0.00 0.70 -0.11 42 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.85 -0.13 42 0 100 0
29SEP25 15.50 P 0.00 0.00 0.00 1.02 -0.15 42 0 84 0
29SEP25 16.00 P 0.00 0.00 0.00 1.21 -0.16 42 0 43 0
29SEP25 16.50 P 0.00 0.00 0.00 1.42 -0.18 42 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 1.64 -0.20 42 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.88 -0.22 42 0 10 0
29SEP25 18.00 P 0.00 0.00 0.00 2.14 -0.25 42 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 2.42 -0.26 42 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 2.71 -0.29 42 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 3.03 -0.29 42 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 3.35 -0.31 42 0 3 0
29SEP25 21.00 P 0.00 0.00 0.00 4.04 -0.35 42 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 4.78 -0.39 42 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 5.57 -0.41 42 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.40 -0.43 42 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.25 -0.46 42 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.13 -0.48 42 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.04 -0.49 42 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.96 -0.50 42 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.90 -0.51 42 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.84 -0.53 42 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.80 -0.53 42 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.16 -0.03 42 0 24 0
30DEC25 11.00 P 0.00 0.00 0.00 0.22 -0.03 42 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.37 -0.05 42 0 22 0
30DEC25 12.50 P 0.00 0.00 0.00 0.46 -0.07 42 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.57 -0.08 42 0 4 0
30DEC25 13.50 P 0.00 0.00 0.00 0.70 -0.08 42 0 11 0
30DEC25 14.00 P 0.00 0.00 0.00 0.83 -0.11 42 0 2 0
30DEC25 14.50 P 0.00 0.00 0.00 0.99 -0.12 42 0 2 0
30DEC25 15.00 P 0.00 0.00 0.00 1.16 -0.13 42 0 12 0
30DEC25 15.50 P 0.00 0.00 0.00 1.35 -0.15 42 0 2 0
30DEC25 16.00 P 0.00 0.00 0.00 1.55 -0.16 42 0 20 0
30DEC25 16.50 P 0.00 0.00 0.00 1.77 -0.18 42 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.01 -0.19 42 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.26 -0.20 42 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.51 -0.24 42 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.80 -0.24 42 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.09 -0.26 42 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.40 -0.28 42 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.72 -0.29 42 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.39 -0.33 42 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.12 -0.34 42 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.87 -0.38 42 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.67 -0.40 42 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.50 -0.42 42 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.35 -0.44 42 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.77 -0.08 42 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.91 -0.09 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.06 -0.11 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.23 -0.12 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.41 -0.14 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.62 -0.14 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.83 -0.16 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.05 -0.19 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.30 -0.19 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.56 -0.19 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.82 -0.22 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.11 -0.23 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.40 -0.24 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.70 -0.26 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.02 -0.28 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.68 -0.30 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.39 -0.33 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.13 -0.35 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.91 -0.38 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.71 -0.40 42 0 0 0
TOTAL PUT 171 16,455 +11
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$ 171.50
07MAR25 135.00 C 0.00 0.00 0.00 36.53 +9.90 89 0 0 0
07MAR25 137.50 C 0.00 0.00 0.00 34.03 +9.75 0 0 0 0
07MAR25 140.00 C 0.00 0.00 0.00 31.53 +10.03 0 0 0 0
07MAR25 142.50 C 0.00 0.00 0.00 29.03 +9.63 0 0 0 0
07MAR25 145.00 C 0.00 0.00 0.00 26.53 +9.60 0 0 0 0
07MAR25 147.50 C 0.00 0.00 0.00 24.04 +9.76 73 0 2 0
07MAR25 150.00 C 0.00 0.00 0.00 21.55 +9.33 72 0 5 0
07MAR25 152.50 C 0.00 0.00 0.00 19.08 +9.20 73 0 12 0
07MAR25 155.00 C 14.60 14.60 14.60 16.63 +8.92 72 1 18 -1
07MAR25 157.50 C 0.00 0.00 0.00 14.24 +7.88 72 0 9 0
07MAR25 160.00 C 6.73 12.85 6.73 11.94 +7.09 72 13 85 -4
07MAR25 162.50 C 4.90 10.19 4.90 10.06 +6.46 81 78 184 +3
07MAR25 165.00 C 3.26 8.40 3.26 8.00 +5.41 78 949 351 +12
07MAR25 167.50 C 2.80 6.80 2.47 6.17 +4.37 76 628 448 +128
07MAR25 170.00 C 1.78 5.02 1.57 4.33 +3.11 69 1,945 515 +55
07MAR25 172.50 C 1.54 3.63 1.16 3.31 +2.51 74 579 292 +57
07MAR25 175.00 C 1.30 2.68 0.72 2.22 +1.71 72 415 695 +51
07MAR25 177.50 C 0.95 1.82 0.50 1.48 +1.17 72 522 432 +52
07MAR25 180.00 C 0.60 1.32 0.31 0.95 +0.77 72 721 683 +354
07MAR25 182.50 C 0.92 0.93 0.27 0.60 +0.49 73 100 189 +36
07MAR25 185.00 C 0.50 0.60 0.17 0.35 +0.29 72 408 258 -59
07MAR25 187.50 C 0.33 0.34 0.14 0.20 +0.17 72 27 51 +2
07MAR25 190.00 C 0.19 0.33 0.15 0.11 +0.09 72 49 242 +3
07MAR25 192.50 C 0.12 0.12 0.12 0.05 +0.04 71 2 27 0
07MAR25 195.00 C 0.10 0.10 0.10 0.03 +0.02 73 5 53 -5
07MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
07MAR25 200.00 C 0.00 0.00 0.00 0.01 0.00 75 0 109 0
07MAR25 205.00 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
07MAR25 210.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
07MAR25 215.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
07MAR25 220.00 C 0.00 0.00 0.00 0.01 0.00 117 0 193 0
14MAR25 137.50 C 0.00 0.00 0.00 34.17 - 58 0 0 -
14MAR25 140.00 C 0.00 0.00 0.00 31.69 +9.91 56 0 0 0
14MAR25 142.50 C 0.00 0.00 0.00 29.24 +9.73 57 0 0 0
14MAR25 145.00 C 0.00 0.00 0.00 26.80 +9.33 56 0 0 0
14MAR25 147.50 C 0.00 0.00 0.00 24.41 +9.12 57 0 0 0
14MAR25 150.00 C 0.00 0.00 0.00 22.06 +8.71 56 0 0 0
14MAR25 152.50 C 0.00 0.00 0.00 19.78 +8.28 57 0 0 0
14MAR25 155.00 C 0.00 0.00 0.00 17.57 +8.00 56 0 18 0
14MAR25 157.50 C 0.00 0.00 0.00 15.47 +7.18 57 0 27 0
14MAR25 160.00 C 8.48 12.00 8.48 13.48 +6.45 56 34 146 +1
14MAR25 162.50 C 0.00 0.00 0.00 11.73 +5.98 58 0 105 0
14MAR25 165.00 C 6.25 10.00 6.24 10.21 +5.51 60 17 56 -10
14MAR25 167.50 C 5.38 8.00 5.38 8.41 +4.64 57 37 34 +5
14MAR25 170.00 C 3.70 7.60 3.70 7.16 +4.17 58 116 114 +6
14MAR25 172.50 C 4.40 6.30 3.60 5.90 +3.55 58 148 108 +60
14MAR25 175.00 C 3.39 5.29 2.48 4.74 +2.92 57 264 195 +155
14MAR25 177.50 C 2.80 4.14 2.21 3.84 +2.45 57 168 147 +104
14MAR25 180.00 C 1.70 3.40 1.49 3.05 +2.00 57 260 154 +116
14MAR25 182.50 C 2.22 2.84 1.50 2.39 +1.63 57 121 72 +66
14MAR25 185.00 C 1.85 2.27 0.99 1.85 +1.29 57 239 144 +126
28MAR25 40.00 C 0.00 0.00 0.00 131.63 +10.32 205 0 0 0
28MAR25 41.00 C 0.00 0.00 0.00 130.63 +10.32 200 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 129.61 +10.30 168 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 128.61 +10.30 154 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 127.61 +10.29 0 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 126.61 +10.29 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 125.62 +10.30 157 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 124.62 +10.30 144 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 123.62 +10.29 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 122.62 +10.29 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 121.63 +10.30 147 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 119.13 +10.29 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 116.64 +10.30 126 0 1 0
28MAR25 57.50 C 0.00 0.00 0.00 114.15 +10.30 133 0 0 0
28MAR25 60.00 C 111.79 111.79 111.79 111.65 +10.29 0 58 0 -58
28MAR25 62.50 C 0.00 0.00 0.00 109.16 +10.30 117 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 106.66 +10.29 0 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 104.17 +10.29 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 101.68 +10.30 107 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 99.18 +10.29 0 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 96.69 +10.29 89 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 94.20 +10.30 97 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 91.70 +10.29 0 0 14 0
28MAR25 82.50 C 0.00 0.00 0.00 89.21 +10.29 84 0 0 0
28MAR25 85.00 C 84.72 84.72 84.72 86.71 +10.29 0 50 104 0
28MAR25 87.50 C 0.00 0.00 0.00 84.22 +10.29 0 0 115 0
28MAR25 90.00 C 0.00 0.00 0.00 81.73 +10.29 77 0 529 0
28MAR25 92.50 C 0.00 0.00 0.00 79.23 +10.29 0 0 452 0
28MAR25 95.00 C 0.00 0.00 0.00 76.74 +10.29 61 0 557 0
28MAR25 97.50 C 0.00 0.00 0.00 74.25 +10.29 70 0 801 0
28MAR25 100.00 C 0.00 0.00 0.00 71.75 +10.28 0 0 69 0
28MAR25 102.50 C 0.00 0.00 0.00 69.26 +10.28 59 0 130 0
28MAR25 105.00 C 0.00 0.00 0.00 66.77 +10.28 62 0 574 0
28MAR25 107.50 C 62.00 62.00 62.00 64.28 +10.27 62 1 700 0
28MAR25 110.00 C 0.00 0.00 0.00 61.90 +10.08 79 0 1,298 0
28MAR25 112.50 C 56.00 56.00 56.00 59.30 +9.73 60 1 2,026 +1
28MAR25 115.00 C 0.00 0.00 0.00 56.82 +10.22 61 0 236 0
28MAR25 117.50 C 0.00 0.00 0.00 54.34 +10.19 60 0 864 0
28MAR25 120.00 C 0.00 0.00 0.00 51.52 +9.39 0 0 2,194 0
28MAR25 122.50 C 0.00 0.00 0.00 49.41 +10.10 60 0 995 0
28MAR25 125.00 C 0.00 0.00 0.00 47.18 +9.87 70 0 1,907 0
28MAR25 127.50 C 0.00 0.00 0.00 44.54 +9.94 61 0 1,215 0
28MAR25 130.00 C 0.00 0.00 0.00 42.28 +9.69 65 0 3,118 0
28MAR25 132.50 C 0.00 0.00 0.00 39.76 +9.70 61 0 939 0
28MAR25 135.00 C 0.00 0.00 0.00 37.39 +9.52 60 0 1,265 0
28MAR25 137.50 C 0.00 0.00 0.00 35.10 +9.14 61 0 615 0
28MAR25 140.00 C 32.63 32.80 32.63 32.96 +8.76 62 5 488 +1
28MAR25 142.50 C 0.00 0.00 0.00 30.63 +8.80 61 0 305 0
28MAR25 145.00 C 26.31 26.31 26.31 28.48 +8.22 61 1 2,555 0
28MAR25 147.50 C 0.00 0.00 0.00 26.40 +8.35 61 0 687 0
28MAR25 150.00 C 20.41 23.90 20.41 24.69 +8.19 63 16 1,858 -4
28MAR25 152.50 C 21.49 22.00 21.05 22.32 +7.26 59 18 744 +12
28MAR25 155.00 C 0.00 0.00 0.00 20.60 +7.32 61 0 779 0
28MAR25 157.50 C 0.00 0.00 0.00 18.70 +6.80 60 0 1,501 0
28MAR25 160.00 C 14.58 17.63 13.38 16.64 +6.12 57 17 2,795 -8
28MAR25 162.50 C 12.00 15.37 12.00 15.38 +5.87 59 22 1,861 -17
28MAR25 165.00 C 9.59 14.50 9.59 13.93 +5.37 60 443 1,679 +326
28MAR25 167.50 C 9.64 12.88 9.60 12.55 +5.07 60 93 1,357 -10
28MAR25 170.00 C 8.21 11.76 7.88 11.28 +4.71 60 425 3,199 -147
28MAR25 172.50 C 8.35 10.55 7.00 10.30 +4.52 61 955 3,864 +99
28MAR25 175.00 C 6.60 9.53 6.10 9.12 +4.08 61 1,312 3,496 -65
28MAR25 177.50 C 7.54 8.53 5.55 8.09 +3.72 61 704 2,200 +77
28MAR25 180.00 C 4.84 7.60 4.70 7.30 +3.52 61 849 4,171 +13
28MAR25 182.50 C 5.30 6.80 4.15 6.43 +3.18 61 355 1,594 +172
28MAR25 185.00 C 4.50 6.10 3.80 5.74 +2.95 62 418 6,030 +24
28MAR25 187.50 C 3.67 5.32 3.67 5.04 +2.65 62 89 1,283 +25
28MAR25 190.00 C 3.90 4.80 2.86 4.40 +2.37 61 229 2,957 -13
28MAR25 192.50 C 3.63 4.26 2.62 3.84 +2.11 61 65 608 +13
28MAR25 195.00 C 3.22 3.66 2.44 3.33 +1.87 61 79 1,505 -10
28MAR25 197.50 C 3.00 3.30 2.20 2.89 +1.66 61 149 508 +18
28MAR25 200.00 C 2.30 3.03 1.80 2.49 +1.45 61 399 7,266 -38
28MAR25 205.00 C 1.60 2.35 1.34 1.84 +1.11 61 75 5,096 +49
28MAR25 210.00 C 1.40 1.81 1.09 1.35 +0.84 61 70 517 -46
28MAR25 215.00 C 1.00 1.39 0.91 0.97 +0.62 61 42 626 +31
28MAR25 220.00 C 1.10 1.25 0.69 0.70 +0.46 61 153 2,588 +97
28MAR25 225.00 C 0.60 0.73 0.60 0.49 +0.33 61 28 654 +8
28MAR25 230.00 C 0.69 0.80 0.60 0.35 +0.24 61 90 2,165 +2
28MAR25 235.00 C 0.53 0.60 0.38 0.24 +0.17 61 25 1,676 -9
28MAR25 240.00 C 0.37 0.49 0.37 0.17 +0.12 61 25 465 +23
28MAR25 245.00 C 0.00 0.00 0.00 0.12 +0.09 61 0 702 0
28MAR25 250.00 C 0.42 0.45 0.36 0.08 +0.06 61 50 1,958 +10
28MAR25 255.00 C 0.00 0.00 0.00 0.06 +0.05 62 0 356 0
28MAR25 260.00 C 0.00 0.00 0.00 0.04 +0.03 62 0 257 0
28MAR25 265.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 789 0
28MAR25 270.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 2,518 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 361 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 408 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 697 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 67 0 487 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 69 0 462 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 71 0 518 0
28MAR25 310.00 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
28MAR25 320.00 C 0.00 0.00 0.00 0.01 0.00 78 0 132 0
28MAR25 330.00 C 0.00 0.00 0.00 0.01 0.00 81 0 561 0
28MAR25 340.00 C 0.00 0.00 0.00 0.01 0.00 85 0 265 0
28MAR25 350.00 C 0.00 0.00 0.00 0.01 0.00 88 0 363 0
28MAR25 360.00 C 0.00 0.00 0.00 0.01 0.00 91 0 164 0
28MAR25 370.00 C 0.00 0.00 0.00 0.01 0.00 94 0 356 0
29APR25 115.00 C 0.00 0.00 0.00 57.41 +10.04 51 0 31 0
29APR25 117.50 C 0.00 0.00 0.00 55.00 +9.97 51 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 52.61 +9.89 51 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 50.24 +9.79 51 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 47.91 +9.69 51 0 0 0
29APR25 127.50 C 0.00 0.00 0.00 45.60 +9.55 51 0 1 0
29APR25 130.00 C 0.00 0.00 0.00 43.33 +9.41 51 0 0 0
29APR25 132.50 C 0.00 0.00 0.00 41.10 +8.64 51 0 17 0
29APR25 135.00 C 0.00 0.00 0.00 38.91 +8.84 51 0 2 0
29APR25 137.50 C 0.00 0.00 0.00 36.77 +9.12 51 0 2 0
29APR25 140.00 C 31.00 31.00 31.00 34.68 +8.75 51 2 26 +2
29APR25 142.50 C 0.00 0.00 0.00 32.66 +8.44 51 0 1 0
29APR25 145.00 C 0.00 0.00 0.00 30.69 +8.17 51 0 493 0
29APR25 147.50 C 0.00 0.00 0.00 28.78 +8.01 51 0 974 0
29APR25 150.00 C 23.08 26.46 23.08 26.94 +7.77 51 2 1,141 0
29APR25 152.50 C 0.00 0.00 0.00 25.17 +7.27 51 0 364 0
29APR25 155.00 C 22.09 22.50 22.09 23.47 +7.44 51 12 726 -10
29APR25 157.50 C 0.00 0.00 0.00 21.29 +6.43 48 0 584 0
29APR25 160.00 C 17.57 19.72 17.57 19.94 +6.10 49 4 1,396 -2
29APR25 162.50 C 16.93 19.00 16.16 18.55 +5.71 50 28 838 0
29APR25 165.00 C 15.85 17.42 14.18 17.26 +5.59 50 77 742 +15
29APR25 167.50 C 14.68 15.12 12.96 15.64 +4.94 49 79 1,163 -36
29APR25 170.00 C 12.97 14.80 11.10 14.63 +4.82 50 697 456 -306
29APR25 172.50 C 12.01 13.96 10.38 13.75 +4.79 51 976 1,029 +725
29APR25 175.00 C 11.33 12.95 10.00 12.70 +4.58 52 454 1,203 -81
29APR25 177.50 C 11.24 11.94 9.36 11.51 +4.17 51 173 1,465 -21
29APR25 180.00 C 8.50 11.01 8.32 10.61 +3.98 51 175 3,365 +9
29APR25 182.50 C 8.12 9.69 8.12 9.79 +3.81 52 17 744 -13
29APR25 185.00 C 8.80 9.36 7.38 9.03 +3.65 52 145 1,321 -3
29APR25 187.50 C 8.47 8.47 7.02 8.24 +3.41 52 67 4,537 +3
29APR25 190.00 C 7.00 8.10 5.67 7.50 +3.17 52 109 2,298 +77
29APR25 192.50 C 0.00 0.00 0.00 6.81 +2.93 52 0 1,301 0
29APR25 195.00 C 5.17 5.17 5.17 6.17 +2.70 52 5 1,253 +5
29APR25 197.50 C 4.50 4.90 4.50 5.59 +2.49 52 6 2,256 +1
29APR25 200.00 C 4.55 5.50 4.55 5.05 +2.29 52 3 4,650 -2
29APR25 205.00 C 4.00 4.00 4.00 4.11 +1.93 52 1 268 +1
29APR25 210.00 C 0.00 0.00 0.00 3.33 +1.61 51 0 400 0
29APR25 215.00 C 3.10 3.10 2.70 2.68 +1.33 51 6 89 -2
29APR25 220.00 C 2.61 3.00 2.61 2.15 +1.10 51 16 283 0
29APR25 225.00 C 2.10 2.65 2.10 1.71 +0.90 51 39 164 +5
29APR25 230.00 C 1.95 1.95 1.95 1.36 +0.73 51 1 307 +1
29APR25 235.00 C 0.00 0.00 0.00 1.08 +0.60 51 0 119 0
29APR25 240.00 C 1.36 1.57 1.36 0.85 +0.48 51 7 30 +7
29APR25 245.00 C 1.22 1.22 1.22 0.67 +0.39 51 2 95 +2
29APR25 250.00 C 1.41 1.41 1.41 0.52 +0.30 51 1 504 0
29APR25 255.00 C 0.00 0.00 0.00 0.41 +0.25 51 0 60 0
29APR25 260.00 C 0.00 0.00 0.00 0.32 +0.19 51 0 52 0
29APR25 265.00 C 0.00 0.00 0.00 0.25 +0.15 51 0 112 0
29APR25 270.00 C 0.00 0.00 0.00 0.19 +0.12 51 0 16 0
29APR25 275.00 C 0.00 0.00 0.00 0.15 +0.09 51 0 30 0
29APR25 280.00 C 0.55 0.60 0.55 0.11 +0.07 51 4 20 +4
29APR25 285.00 C 0.00 0.00 0.00 0.09 +0.06 51 0 300 0
29APR25 290.00 C 0.00 0.00 0.00 0.07 +0.05 51 0 300 0
29APR25 295.00 C 0.00 0.00 0.00 0.05 +0.04 51 0 2 0
29APR25 300.00 C 0.40 0.40 0.40 0.04 +0.03 51 5 218 +5
29MAY25 115.00 C 0.00 0.00 0.00 58.16 +9.84 49 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 55.83 +9.74 49 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 53.53 +9.63 49 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 51.27 +9.52 49 0 0 0
29MAY25 125.00 C 0.00 0.00 0.00 49.04 +9.39 49 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 46.84 +9.24 49 0 0 0
29MAY25 130.00 C 0.00 0.00 0.00 44.69 +9.09 49 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 42.59 +8.93 49 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 40.53 +8.75 49 0 15 0
29MAY25 137.50 C 0.00 0.00 0.00 38.52 +8.56 49 0 35 0
29MAY25 140.00 C 0.00 0.00 0.00 36.56 +8.35 49 0 45 0
29MAY25 142.50 C 0.00 0.00 0.00 34.66 +8.14 49 0 75 0
29MAY25 145.00 C 0.00 0.00 0.00 32.81 +7.92 49 0 95 0
29MAY25 147.50 C 0.00 0.00 0.00 31.02 +7.68 49 0 610 0
29MAY25 150.00 C 0.00 0.00 0.00 29.30 +7.56 49 0 396 0
29MAY25 152.50 C 0.00 0.00 0.00 27.63 +7.38 49 0 735 0
29MAY25 155.00 C 0.00 0.00 0.00 26.03 +7.12 49 0 88 0
29MAY25 157.50 C 0.00 0.00 0.00 24.49 +7.00 49 0 156 0
29MAY25 160.00 C 20.34 20.34 20.34 23.02 +6.51 49 1 467 +1
29MAY25 162.50 C 0.00 0.00 0.00 21.47 +5.81 49 0 199 0
29MAY25 165.00 C 18.30 18.86 16.49 20.01 +5.63 48 67 470 +43
29MAY25 167.50 C 0.00 0.00 0.00 18.77 +5.37 48 0 189 0
29MAY25 170.00 C 16.10 17.55 14.58 17.56 +5.02 48 30 544 +11
29MAY25 172.50 C 13.62 16.58 13.62 16.60 +4.88 49 23 274 +19
29MAY25 175.00 C 12.20 14.67 12.20 15.56 +4.72 49 45 408 0
29MAY25 177.50 C 13.87 13.92 11.62 14.60 +4.59 50 96 1,041 -32
29MAY25 180.00 C 12.88 13.80 11.58 13.63 +4.40 50 103 634 -8
29MAY25 182.50 C 11.74 11.95 10.45 12.85 +4.34 50 63 644 -4
29MAY25 185.00 C 12.04 12.29 9.69 11.96 +4.13 50 94 279 +43
29MAY25 187.50 C 10.65 11.28 10.65 11.11 +3.91 50 8 204 +1
29MAY25 190.00 C 8.40 9.30 8.40 10.30 +3.68 50 2 432 0
29MAY25 192.50 C 9.97 9.97 9.82 9.55 +3.47 50 2 221 +1
29MAY25 195.00 C 0.00 0.00 0.00 8.84 +3.27 50 0 88 0
29MAY25 197.50 C 0.00 0.00 0.00 8.18 +3.07 50 0 160 0
29MAY25 200.00 C 8.20 8.50 8.00 7.56 +2.88 50 60 3,264 0
29MAY25 205.00 C 6.73 6.73 6.73 6.44 +2.53 50 1 112 0
29MAY25 210.00 C 0.00 0.00 0.00 5.47 +2.21 50 0 339 0
29MAY25 215.00 C 4.72 4.72 4.72 4.64 +1.93 50 15 362 0
29MAY25 220.00 C 0.00 0.00 0.00 3.91 +1.66 49 0 120 0
29MAY25 225.00 C 4.58 4.58 3.74 3.30 +1.44 49 19 56 -12
29MAY25 230.00 C 0.00 0.00 0.00 2.77 +1.24 49 0 104 0
29MAY25 235.00 C 0.00 0.00 0.00 2.32 +1.06 49 0 3 0
29MAY25 240.00 C 0.00 0.00 0.00 1.94 +0.90 49 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 1.62 +0.77 49 0 44 0
29MAY25 250.00 C 0.00 0.00 0.00 1.35 +0.66 49 0 292 0
29MAY25 255.00 C 0.00 0.00 0.00 1.12 +0.55 49 0 41 0
29MAY25 260.00 C 2.20 2.24 1.88 0.91 +0.45 49 7 27 0
29MAY25 265.00 C 0.00 0.00 0.00 0.75 +0.37 49 0 33 0
29MAY25 270.00 C 0.00 0.00 0.00 0.62 +0.31 49 0 27 0
29MAY25 275.00 C 0.00 0.00 0.00 0.51 +0.27 49 0 27 0
29MAY25 280.00 C 1.20 1.20 1.20 0.42 +0.22 49 20 24 +20
29MAY25 285.00 C 0.00 0.00 0.00 0.35 +0.19 49 0 0 0
29MAY25 290.00 C 0.00 0.00 0.00 0.29 +0.16 49 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 0.24 +0.14 49 0 0 0
29MAY25 300.00 C 0.90 1.03 0.90 0.19 +0.11 49 5 76 +2
27JUN25 80.00 C 0.00 0.00 0.00 92.52 +10.28 49 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 90.06 +10.27 49 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 87.60 +10.25 48 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 85.15 +10.24 48 0 13 0
27JUN25 90.00 C 0.00 0.00 0.00 82.71 +10.22 48 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 80.28 +10.20 49 0 1 0
27JUN25 95.00 C 0.00 0.00 0.00 77.85 +10.17 49 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 75.43 +10.14 48 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 73.72 +9.54 61 0 415 0
27JUN25 102.50 C 71.88 71.88 71.88 70.65 +10.06 49 10 10 0
27JUN25 105.00 C 0.00 0.00 0.00 68.28 +10.00 49 0 35 0
27JUN25 107.50 C 0.00 0.00 0.00 65.93 +9.94 49 0 31 0
27JUN25 110.00 C 64.63 64.63 64.63 63.60 +9.87 48 10 52 0
27JUN25 112.50 C 62.44 62.44 62.44 61.30 +9.79 48 37 94 0
27JUN25 115.00 C 0.00 0.00 0.00 59.34 +9.20 51 0 1,464 0
27JUN25 117.50 C 58.11 58.11 58.11 56.79 +9.60 49 51 41 -10
27JUN25 120.00 C 0.00 0.00 0.00 54.58 +9.49 48 0 688 0
27JUN25 122.50 C 0.00 0.00 0.00 52.41 +9.37 49 0 201 0
27JUN25 125.00 C 0.00 0.00 0.00 50.27 +9.24 48 0 936 0
27JUN25 127.50 C 0.00 0.00 0.00 48.18 +9.10 48 0 107 0
27JUN25 130.00 C 47.29 47.29 47.29 46.44 +9.03 50 50 1,353 0
27JUN25 132.50 C 0.00 0.00 0.00 44.12 +8.79 48 0 205 0
27JUN25 135.00 C 42.39 42.39 42.39 42.39 +8.85 50 50 615 -50
27JUN25 137.50 C 0.00 0.00 0.00 40.26 +8.46 49 0 136 0
27JUN25 140.00 C 0.00 0.00 0.00 38.47 +8.34 49 0 299 0
27JUN25 142.50 C 33.47 33.47 32.12 36.59 +7.75 48 32 481 +32
27JUN25 145.00 C 0.00 0.00 0.00 34.84 +7.89 48 0 314 0
27JUN25 147.50 C 0.00 0.00 0.00 33.14 +7.68 48 0 110 0
27JUN25 150.00 C 0.00 0.00 0.00 31.50 +7.57 48 0 2,710 0
27JUN25 152.50 C 0.00 0.00 0.00 29.91 +7.54 48 0 713 0
27JUN25 155.00 C 0.00 0.00 0.00 28.38 +7.01 49 0 84 0
27JUN25 157.50 C 0.00 0.00 0.00 26.90 +6.50 48 0 173 0
27JUN25 160.00 C 23.50 23.50 23.50 25.48 +6.53 48 28 3,212 -29
27JUN25 162.50 C 0.00 0.00 0.00 23.40 +5.54 46 0 1,315 0
27JUN25 165.00 C 20.00 22.00 20.00 22.64 +5.72 48 16 2,339 +4
27JUN25 167.50 C 19.68 21.36 19.68 21.43 +5.51 48 70 381 -45
27JUN25 170.00 C 19.40 20.00 17.80 20.28 +5.24 48 26 1,849 -4
27JUN25 172.50 C 16.82 19.20 16.82 19.24 +5.16 49 30 132 +15
27JUN25 175.00 C 16.35 18.66 16.35 18.50 +5.33 50 260 493 -60
27JUN25 177.50 C 0.00 0.00 0.00 17.23 +4.91 49 0 554 0
27JUN25 180.00 C 15.00 16.50 13.70 16.34 +4.84 49 167 2,093 -89
27JUN25 182.50 C 12.88 15.48 12.88 15.55 +4.81 50 17 469 +9
27JUN25 185.00 C 14.66 14.95 14.66 14.62 +4.60 50 185 1,522 +23
27JUN25 187.50 C 13.64 13.64 12.24 13.74 +4.40 50 51 15 -19
27JUN25 190.00 C 12.95 13.64 12.00 12.90 +4.20 49 543 5,354 +487
27JUN25 192.50 C 0.00 0.00 0.00 12.10 +4.00 49 0 159 0
27JUN25 195.00 C 11.74 11.74 11.74 11.35 +3.81 49 15 151 0
27JUN25 197.50 C 0.00 0.00 0.00 10.64 +3.63 49 0 418 0
27JUN25 200.00 C 0.00 0.00 0.00 9.97 +3.46 49 0 2,577 0
27JUN25 205.00 C 8.79 8.79 8.79 8.73 +3.11 49 8 284 0
27JUN25 210.00 C 0.00 0.00 0.00 7.64 +2.81 49 0 1,389 0
27JUN25 215.00 C 0.00 0.00 0.00 6.66 +2.51 49 0 164 0
27JUN25 220.00 C 5.89 7.38 5.89 5.81 +2.25 49 3 2,245 0
27JUN25 225.00 C 0.00 0.00 0.00 5.05 +2.00 49 0 470 0
27JUN25 230.00 C 5.27 6.26 5.27 4.38 +1.77 49 2 3,205 +1
27JUN25 235.00 C 0.00 0.00 0.00 3.80 +1.58 49 0 331 0
27JUN25 240.00 C 5.00 5.00 4.20 3.29 +1.45 49 6 1,556 +2
27JUN25 245.00 C 4.10 4.10 4.10 2.85 +1.28 49 2 126 0
27JUN25 250.00 C 3.70 4.10 3.70 2.46 +1.13 49 2 223 +2
27JUN25 255.00 C 0.00 0.00 0.00 2.12 +0.99 49 0 57 0
27JUN25 260.00 C 0.00 0.00 0.00 1.77 +0.81 48 0 75 0
27JUN25 265.00 C 0.00 0.00 0.00 1.53 +0.71 49 0 162 0
27JUN25 270.00 C 0.00 0.00 0.00 1.31 +0.62 48 0 130 0
27JUN25 275.00 C 0.00 0.00 0.00 1.13 +0.54 48 0 85 0
27JUN25 280.00 C 0.00 0.00 0.00 0.97 +0.47 48 0 184 0
27JUN25 285.00 C 2.13 2.13 2.13 0.83 +0.41 48 1 19 +1
27JUN25 290.00 C 0.00 0.00 0.00 0.71 +0.36 48 0 2 0
27JUN25 295.00 C 0.00 0.00 0.00 0.61 +0.31 48 0 16 0
27JUN25 300.00 C 0.00 0.00 0.00 0.52 +0.26 48 0 336 0
27JUN25 310.00 C 0.00 0.00 0.00 0.38 +0.20 48 0 114 0
27JUN25 320.00 C 0.00 0.00 0.00 0.28 +0.15 48 0 317 0
27JUN25 330.00 C 0.00 0.00 0.00 0.21 +0.12 49 0 35 0
27JUN25 340.00 C 0.00 0.00 0.00 0.15 +0.08 48 0 81 0
27JUN25 350.00 C 0.00 0.00 0.00 0.11 +0.06 48 0 200 0
27JUN25 360.00 C 0.00 0.00 0.00 0.08 +0.05 48 0 90 0
27JUN25 370.00 C 0.70 0.74 0.70 0.06 +0.04 49 5 416 +5
29SEP25 92.50 C 0.00 0.00 0.00 81.78 +10.02 47 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 79.48 +9.97 47 0 18 0
29SEP25 97.50 C 0.00 0.00 0.00 77.21 +9.91 47 0 1 0
29SEP25 100.00 C 0.00 0.00 0.00 74.96 +9.85 47 0 3 0
29SEP25 102.50 C 0.00 0.00 0.00 72.74 +9.78 47 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 70.54 +9.70 47 0 7 0
29SEP25 107.50 C 0.00 0.00 0.00 68.38 +9.63 47 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 66.25 +9.54 47 0 2 0
29SEP25 112.50 C 0.00 0.00 0.00 64.15 +9.45 47 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 62.08 +9.35 47 0 2 0
29SEP25 117.50 C 0.00 0.00 0.00 60.05 +9.24 47 0 0 0
29SEP25 120.00 C 0.00 0.00 0.00 58.06 +9.13 47 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 56.11 +9.02 47 0 2 0
29SEP25 125.00 C 0.00 0.00 0.00 54.19 +8.89 47 0 80 0
29SEP25 127.50 C 0.00 0.00 0.00 52.32 +8.77 47 0 169 0
29SEP25 130.00 C 0.00 0.00 0.00 50.49 +8.64 47 0 126 0
29SEP25 132.50 C 0.00 0.00 0.00 48.69 +8.49 47 0 61 0
29SEP25 135.00 C 0.00 0.00 0.00 46.95 +8.36 47 0 49 0
29SEP25 137.50 C 0.00 0.00 0.00 45.24 +8.21 47 0 2 0
29SEP25 140.00 C 0.00 0.00 0.00 44.12 +8.16 49 0 313 0
29SEP25 142.50 C 0.00 0.00 0.00 41.96 +7.91 47 0 50 0
29SEP25 145.00 C 0.00 0.00 0.00 40.39 +7.76 47 0 73 0
29SEP25 147.50 C 0.00 0.00 0.00 38.86 +7.60 47 0 95 0
29SEP25 150.00 C 0.00 0.00 0.00 37.37 +7.44 47 0 1,046 0
29SEP25 152.50 C 0.00 0.00 0.00 35.93 +7.23 47 0 113 0
29SEP25 155.00 C 31.00 31.00 31.00 34.53 +7.01 47 1 671 -1
29SEP25 157.50 C 0.00 0.00 0.00 33.17 +6.84 47 0 82 0
29SEP25 160.00 C 30.00 30.00 30.00 31.86 +6.60 47 1 2,771 -1
29SEP25 162.50 C 28.25 28.25 28.25 30.30 +6.20 47 1 287 0
29SEP25 165.00 C 0.00 0.00 0.00 29.14 +6.07 47 0 162 0
29SEP25 167.50 C 0.00 0.00 0.00 28.03 +5.92 47 0 195 0
29SEP25 170.00 C 26.20 26.20 26.20 26.89 +5.60 47 1 152 +1
29SEP25 172.50 C 0.00 0.00 0.00 25.84 +5.41 47 0 171 0
29SEP25 175.00 C 23.61 23.61 23.13 24.83 +5.25 47 16 1,874 -15
29SEP25 177.50 C 0.00 0.00 0.00 23.91 +5.23 48 0 250 0
29SEP25 180.00 C 20.50 20.50 20.50 23.08 +5.26 48 2 2,211 -1
29SEP25 182.50 C 0.00 0.00 0.00 22.11 +5.12 48 0 1,139 0
29SEP25 185.00 C 20.55 21.13 18.70 21.25 +5.05 48 50 213 +45
29SEP25 187.50 C 0.00 0.00 0.00 20.45 +5.01 48 0 55 0
29SEP25 190.00 C 0.00 0.00 0.00 19.73 +5.02 49 0 355 0
29SEP25 192.50 C 0.00 0.00 0.00 18.88 +4.87 49 0 324 0
29SEP25 195.00 C 0.00 0.00 0.00 18.07 +4.73 48 0 71 0
29SEP25 197.50 C 0.00 0.00 0.00 17.28 +4.57 48 0 86 0
29SEP25 200.00 C 15.45 15.45 15.45 16.53 +4.43 48 15 1,605 +15
29SEP25 205.00 C 15.65 15.65 15.65 15.11 +4.15 48 99 1,077 0
29SEP25 210.00 C 0.00 0.00 0.00 13.80 +3.88 48 0 89 0
29SEP25 215.00 C 0.00 0.00 0.00 12.60 +3.62 48 0 189 0
29SEP25 220.00 C 11.44 12.66 11.44 11.49 +3.37 48 2 807 0
29SEP25 225.00 C 0.00 0.00 0.00 10.17 +2.83 47 0 1,099 0
29SEP25 230.00 C 0.00 0.00 0.00 9.27 +2.64 47 0 1,005 0
29SEP25 235.00 C 0.00 0.00 0.00 8.45 +2.46 47 0 406 0
29SEP25 240.00 C 0.00 0.00 0.00 7.69 +2.29 47 0 272 0
29SEP25 245.00 C 0.00 0.00 0.00 7.00 +2.12 47 0 57 0
29SEP25 250.00 C 7.28 7.28 7.28 6.37 +1.97 47 15 320 +15
29SEP25 255.00 C 0.00 0.00 0.00 5.80 +1.83 47 0 97 0
29SEP25 260.00 C 0.00 0.00 0.00 5.27 +1.69 47 0 13 0
29SEP25 265.00 C 0.00 0.00 0.00 4.79 +1.66 47 0 269 0
29SEP25 270.00 C 0.00 0.00 0.00 4.36 +1.54 47 0 307 0
29SEP25 275.00 C 0.00 0.00 0.00 3.96 +1.42 47 0 240 0
29SEP25 280.00 C 0.00 0.00 0.00 3.60 +1.31 47 0 177 0
29SEP25 285.00 C 0.00 0.00 0.00 3.27 +1.20 47 0 176 0
29SEP25 290.00 C 0.00 0.00 0.00 2.97 +1.11 47 0 114 0
29SEP25 295.00 C 0.00 0.00 0.00 2.70 +1.02 47 0 1 0
29SEP25 300.00 C 0.00 0.00 0.00 2.45 +0.94 47 0 177 0
29SEP25 310.00 C 0.00 0.00 0.00 2.02 +0.79 47 0 6 0
29SEP25 320.00 C 3.79 3.79 3.79 1.67 +0.67 47 15 985 +15
30DEC25 115.00 C 65.75 65.75 65.75 65.01 +9.10 47 2 7 0
30DEC25 117.50 C 0.00 0.00 0.00 63.12 +8.99 47 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 61.27 +8.89 47 0 42 0
30DEC25 122.50 C 0.00 0.00 0.00 59.46 +8.78 47 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 57.69 +8.67 47 0 3 0
30DEC25 127.50 C 0.00 0.00 0.00 55.95 +8.55 47 0 250 0
30DEC25 130.00 C 0.00 0.00 0.00 54.25 +8.42 47 0 10 0
30DEC25 132.50 C 0.00 0.00 0.00 52.59 +8.30 47 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 50.97 +8.18 47 0 18 0
30DEC25 137.50 C 0.00 0.00 0.00 49.38 +8.04 47 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 47.83 +7.91 47 0 2 0
30DEC25 142.50 C 0.00 0.00 0.00 46.33 +7.79 47 0 8 0
30DEC25 145.00 C 0.00 0.00 0.00 44.85 +7.65 47 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 43.42 +7.52 47 0 7 0
30DEC25 150.00 C 0.00 0.00 0.00 42.03 +7.39 47 0 472 0
30DEC25 152.50 C 0.00 0.00 0.00 40.67 +7.29 47 0 526 0
30DEC25 155.00 C 0.00 0.00 0.00 39.34 +7.14 47 0 344 0
30DEC25 157.50 C 36.80 36.80 36.80 38.06 +7.00 47 1 137 0
30DEC25 160.00 C 0.00 0.00 0.00 36.81 +6.84 47 0 412 0
30DEC25 162.50 C 0.00 0.00 0.00 35.45 +6.48 47 0 822 0
30DEC25 165.00 C 31.50 34.40 31.50 34.35 +6.45 47 5 765 -1
30DEC25 167.50 C 0.00 0.00 0.00 33.18 +6.13 47 0 98 0
30DEC25 170.00 C 0.00 0.00 0.00 32.11 +5.95 47 0 949 0
30DEC25 172.50 C 0.00 0.00 0.00 31.08 +5.94 47 0 96 0
30DEC25 175.00 C 0.00 0.00 0.00 30.08 +5.71 47 0 13 0
30DEC25 177.50 C 0.00 0.00 0.00 29.13 +5.58 47 0 1 0
30DEC25 180.00 C 0.00 0.00 0.00 28.20 +5.93 47 0 1,017 0
30DEC25 182.50 C 0.00 0.00 0.00 27.32 +5.88 47 0 20 0
30DEC25 185.00 C 24.91 24.91 24.91 26.44 +5.17 47 1 177 +1
30DEC25 187.50 C 0.00 0.00 0.00 25.65 +5.77 47 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 24.37 +5.23 47 0 64 0
30DEC25 192.50 C 21.96 21.97 21.62 23.53 +5.11 47 105 75 +75
30DEC25 195.00 C 21.47 21.47 21.31 22.72 +4.99 47 46 48 +46
30DEC25 197.50 C 0.00 0.00 0.00 22.59 +5.52 48 0 1 0
30DEC25 200.00 C 0.00 0.00 0.00 21.17 +4.75 47 0 86 0
30DEC25 205.00 C 0.00 0.00 0.00 19.72 +4.51 47 0 2 0
30DEC25 210.00 C 19.41 19.41 19.41 18.36 +4.28 47 1 13 +1
30DEC25 215.00 C 0.00 0.00 0.00 17.09 +4.06 47 0 20 0
30DEC25 220.00 C 0.00 0.00 0.00 15.91 +3.85 47 0 192 0
30DEC25 225.00 C 0.00 0.00 0.00 14.81 +3.65 47 0 3 0
30DEC25 230.00 C 0.00 0.00 0.00 13.78 +3.46 47 0 4 0
30DEC25 235.00 C 0.00 0.00 0.00 12.82 +2.98 47 0 224 0
30DEC25 240.00 C 0.00 0.00 0.00 11.92 +3.09 47 0 1 0
30DEC25 245.00 C 0.00 0.00 0.00 11.09 +2.92 47 0 4 0
30DEC25 250.00 C 0.00 0.00 0.00 10.31 +2.75 47 0 163 0
30DEC25 255.00 C 0.00 0.00 0.00 9.59 +2.60 47 0 4 0
30DEC25 260.00 C 0.00 0.00 0.00 8.92 +2.45 47 0 6 0
30DEC25 265.00 C 0.00 0.00 0.00 8.29 +2.31 47 0 1 0
30DEC25 270.00 C 0.00 0.00 0.00 7.71 +2.18 47 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 7.17 +2.05 47 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 6.67 +1.94 47 0 22 0
30DEC25 285.00 C 0.00 0.00 0.00 6.20 +1.82 47 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 5.77 +1.72 47 0 20 0
30DEC25 295.00 C 8.00 8.00 8.00 5.37 +1.62 47 1 32 0
30DEC25 300.00 C 0.00 0.00 0.00 4.99 +1.52 47 0 422 0
30MAR26 137.50 C 0.00 0.00 0.00 53.15 - 47 0 0 -
30MAR26 140.00 C 0.00 0.00 0.00 51.69 +8.12 47 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 50.27 +8.02 47 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 48.87 +7.90 47 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 47.51 +7.79 47 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 46.19 +7.68 47 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 44.89 +7.54 47 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 43.63 +7.41 47 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 42.40 +7.40 47 0 0 0
30MAR26 160.00 C 37.30 37.30 37.30 41.20 +7.21 47 2 2 +2
30MAR26 162.50 C 0.00 0.00 0.00 39.65 +6.59 46 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 38.48 +6.44 46 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 37.40 +6.25 46 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 36.40 +6.18 46 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 35.38 +6.03 46 0 0 0
30MAR26 175.00 C 33.00 35.00 32.00 34.42 +5.93 46 70 60 +60
30MAR26 177.50 C 0.00 0.00 0.00 33.44 +5.76 46 0 0 0
30MAR26 180.00 C 29.62 29.62 29.62 32.54 +6.17 47 1 1 +1
30MAR26 182.50 C 0.00 0.00 0.00 31.66 +6.12 47 0 0 0
30MAR26 185.00 C 30.99 30.99 30.99 30.83 +6.10 47 1 1 +1
30MAR26 187.50 C 0.00 0.00 0.00 30.00 +6.05 47 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 29.04 +5.84 47 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 28.19 +5.73 47 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 27.70 +5.95 47 0 2 0
TOTAL CALL 21,062 235,657 +2,894
07MAR25 135.00 P 0.00 0.00 0.00 0.01 0.00 116 0 81 0
07MAR25 137.50 P 0.00 0.00 0.00 0.01 -0.01 108 0 4 0
07MAR25 140.00 P 0.00 0.00 0.00 0.01 -0.03 99 0 49 0
07MAR25 142.50 P 0.10 0.10 0.05 0.01 -0.09 91 3 163 -3
07MAR25 145.00 P 0.18 0.18 0.05 0.01 -0.18 84 7 255 0
07MAR25 147.50 P 0.20 0.20 0.08 0.01 -0.35 76 28 166 -8
07MAR25 150.00 P 0.37 0.37 0.09 0.02 -0.62 74 598 836 +311
07MAR25 152.50 P 0.41 0.41 0.10 0.05 -1.01 74 66 230 -7
07MAR25 155.00 P 0.60 0.60 0.16 0.10 -1.52 72 148 289 -28
07MAR25 157.50 P 1.30 1.30 0.24 0.21 -2.22 72 356 500 +34
07MAR25 160.00 P 2.00 2.00 0.40 0.42 -2.98 73 1,101 417 +42
07MAR25 162.50 P 3.00 3.00 0.65 0.70 -3.92 71 648 805 +45
07MAR25 165.00 P 3.25 3.30 1.00 1.20 -5.07 71 824 504 +68
07MAR25 167.50 P 4.80 4.80 1.59 1.89 -6.34 70 645 205 -19
07MAR25 170.00 P 3.85 5.27 2.40 2.84 -7.33 70 687 500 +398
07MAR25 172.50 P 5.14 6.28 3.64 4.06 -7.94 69 78 157 +60
07MAR25 175.00 P 0.00 0.00 0.00 5.61 -8.66 70 0 163 0
07MAR25 177.50 P 7.50 7.50 6.85 7.45 -9.26 72 7 88 0
07MAR25 180.00 P 0.00 0.00 0.00 9.13 -9.68 63 0 15 0
07MAR25 182.50 P 0.00 0.00 0.00 11.21 -10.40 57 0 1 0
07MAR25 185.00 P 0.00 0.00 0.00 14.22 -9.61 89 0 0 0
07MAR25 187.50 P 0.00 0.00 0.00 16.21 -10.10 75 0 0 0
07MAR25 190.00 P 0.00 0.00 0.00 18.58 -10.25 72 0 0 0
07MAR25 192.50 P 0.00 0.00 0.00 21.03 -10.27 71 0 0 0
07MAR25 195.00 P 0.00 0.00 0.00 23.51 -10.29 72 0 0 0
07MAR25 197.50 P 0.00 0.00 0.00 26.00 -10.31 0 0 0 0
07MAR25 200.00 P 0.00 0.00 0.00 28.50 -10.30 0 0 0 0
07MAR25 205.00 P 0.00 0.00 0.00 33.50 -10.72 0 0 0 0
07MAR25 210.00 P 0.00 0.00 0.00 38.50 -10.30 0 0 0 0
07MAR25 215.00 P 0.00 0.00 0.00 43.50 -10.41 0 0 0 0
07MAR25 220.00 P 0.00 0.00 0.00 48.50 -10.43 0 0 0 0
14MAR25 137.50 P 0.00 0.00 0.00 0.03 - 57 0 0 -
14MAR25 140.00 P 0.09 0.39 0.09 0.06 -0.37 58 11 26 +6
14MAR25 142.50 P 0.00 0.00 0.00 0.09 -0.57 56 0 46 0
14MAR25 145.00 P 0.64 0.64 0.10 0.16 -0.83 56 2 80 +2
14MAR25 147.50 P 0.80 0.80 0.49 0.27 -1.14 57 10 101 -5
14MAR25 150.00 P 0.85 1.05 0.35 0.43 -1.52 57 136 222 +2
14MAR25 152.50 P 1.31 1.31 0.99 0.65 -1.90 57 40 55 -7
14MAR25 155.00 P 1.75 1.75 1.00 0.95 -2.39 57 42 37 +28
14MAR25 157.50 P 2.31 2.40 1.41 1.36 -2.91 57 179 73 +61
14MAR25 160.00 P 3.00 3.14 1.77 1.86 -3.54 57 181 137 +113
14MAR25 162.50 P 5.30 5.30 2.35 2.51 -4.11 57 287 110 -21
14MAR25 165.00 P 4.91 5.50 3.03 3.21 -4.84 56 53 37 +3
14MAR25 167.50 P 5.27 6.36 3.99 4.08 -5.64 55 403 264 +254
14MAR25 170.00 P 7.54 8.20 4.79 5.47 -6.19 58 155 131 +131
14MAR25 172.50 P 7.98 7.98 6.15 6.41 -6.75 55 239 200 +200
14MAR25 175.00 P 7.90 7.90 7.90 8.14 -7.48 58 15 15 +15
14MAR25 177.50 P 0.00 0.00 0.00 9.67 -7.65 57 0 0 0
14MAR25 180.00 P 0.00 0.00 0.00 11.66 -7.86 60 0 0 0
14MAR25 182.50 P 0.00 0.00 0.00 13.20 -9.06 57 0 0 0
14MAR25 185.00 P 0.00 0.00 0.00 15.15 -9.08 57 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 148 0 705 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 142 0 94 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1,503 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 132 0 151 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 127 0 60 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 122 0 297 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 118 0 520 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 113 0 102 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 109 0 172 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 105 0 509 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 101 0 265 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 97 0 354 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,111 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 90 0 486 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3,691 0
28MAR25 92.50 P 0.03 0.03 0.03 0.01 0.00 82 100 2,861 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,978 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,281 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,838 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,003 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 1,417 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 -0.02 63 0 1,235 0
28MAR25 110.00 P 0.11 0.11 0.11 0.01 -0.03 60 8 2,492 +8
28MAR25 112.50 P 0.00 0.00 0.00 0.02 -0.04 61 0 586 0
28MAR25 115.00 P 0.00 0.00 0.00 0.03 -0.06 61 0 1,047 0
28MAR25 117.50 P 0.00 0.00 0.00 0.05 -0.09 62 0 1,534 0
28MAR25 120.00 P 0.28 0.28 0.28 0.07 -0.14 61 4 5,158 0
28MAR25 122.50 P 0.00 0.00 0.00 0.11 -0.18 61 0 1,330 0
28MAR25 125.00 P 0.42 0.42 0.34 0.16 -0.26 61 55 2,614 0
28MAR25 127.50 P 0.47 0.47 0.37 0.22 -0.36 61 7 1,530 -7
28MAR25 130.00 P 0.60 0.65 0.48 0.31 -0.46 61 95 7,992 +27
28MAR25 132.50 P 0.70 0.80 0.60 0.43 -0.61 61 198 1,295 +64
28MAR25 135.00 P 0.93 0.98 0.66 0.58 -0.77 61 82 1,669 +48
28MAR25 137.50 P 1.39 1.39 0.86 0.78 -0.95 61 53 867 -25
28MAR25 140.00 P 1.38 1.49 0.99 1.02 -1.08 61 204 3,934 +18
28MAR25 142.50 P 1.70 1.80 1.29 1.30 -1.33 61 34 1,838 -4
28MAR25 145.00 P 2.56 2.56 1.53 1.67 -1.54 61 129 5,063 -22
28MAR25 147.50 P 2.54 2.67 1.90 1.98 -1.89 60 125 2,490 +57
28MAR25 150.00 P 3.67 3.67 2.32 2.45 -2.25 60 466 5,856 +242
28MAR25 152.50 P 4.11 4.11 2.85 2.98 -2.61 60 194 2,379 +125
28MAR25 155.00 P 5.37 5.37 3.38 3.61 -2.87 60 903 1,928 +294
28MAR25 157.50 P 5.36 5.85 4.00 4.32 -3.24 60 260 936 +44
28MAR25 160.00 P 7.58 7.58 4.80 5.12 -3.74 59 416 4,943 -42
28MAR25 162.50 P 6.90 7.54 5.65 6.01 -4.19 59 264 1,427 +82
28MAR25 165.00 P 9.20 9.20 6.62 7.04 -4.46 60 517 3,108 +354
28MAR25 167.50 P 9.60 9.85 7.73 8.17 -4.99 60 88 1,425 +5
28MAR25 170.00 P 10.50 12.04 8.90 9.24 -5.66 59 2,844 4,450 +2,261
28MAR25 172.50 P 11.74 12.62 10.16 10.73 -6.11 60 97 1,967 +36
28MAR25 175.00 P 13.70 14.61 11.72 12.20 -6.33 60 58 2,797 +1
28MAR25 177.50 P 14.93 14.93 14.55 13.72 -6.81 61 17 544 0
28MAR25 180.00 P 19.00 19.00 15.00 15.15 -7.19 60 15 775 -8
28MAR25 182.50 P 17.90 17.90 17.90 16.87 -7.50 60 1 762 +1
28MAR25 185.00 P 21.00 21.00 18.23 18.90 -7.20 62 109 566 -64
28MAR25 187.50 P 0.00 0.00 0.00 20.76 -7.77 62 0 886 0
28MAR25 190.00 P 22.20 22.20 22.20 22.20 -8.95 59 100 1,252 -99
28MAR25 192.50 P 0.00 0.00 0.00 24.59 -8.42 62 0 589 0
28MAR25 195.00 P 27.60 27.60 27.60 26.34 -8.90 61 100 283 -56
28MAR25 197.50 P 0.00 0.00 0.00 28.42 -8.88 61 0 798 0
28MAR25 200.00 P 0.00 0.00 0.00 30.52 -8.92 61 0 357 0
28MAR25 205.00 P 0.00 0.00 0.00 34.91 -9.31 61 0 306 0
28MAR25 210.00 P 0.00 0.00 0.00 39.46 -9.56 61 0 140 0
28MAR25 215.00 P 0.00 0.00 0.00 44.12 -9.79 61 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 48.87 -10.06 61 0 612 0
28MAR25 225.00 P 0.00 0.00 0.00 53.70 -10.10 61 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 58.60 -10.20 61 0 45 0
28MAR25 235.00 P 65.10 65.99 65.00 63.53 -10.27 60 100 100 +100
28MAR25 240.00 P 0.00 0.00 0.00 68.50 -10.30 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 73.50 -10.30 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 78.50 -10.30 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 83.50 -10.30 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 88.50 -10.30 0 0 60 0
28MAR25 265.00 P 0.00 0.00 0.00 93.50 -10.30 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 98.50 -10.30 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 103.50 -10.30 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 108.50 -10.30 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 113.50 -10.30 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 118.50 -10.30 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 123.50 -10.30 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 128.50 -10.30 0 0 0 0
28MAR25 310.00 P 0.00 0.00 0.00 138.50 -10.30 0 0 0 0
28MAR25 320.00 P 0.00 0.00 0.00 148.50 -10.30 0 0 0 0
28MAR25 330.00 P 0.00 0.00 0.00 158.50 -10.30 0 0 0 0
28MAR25 340.00 P 0.00 0.00 0.00 168.50 -10.30 0 0 0 0
28MAR25 350.00 P 0.00 0.00 0.00 178.50 -10.30 0 0 0 0
28MAR25 360.00 P 0.00 0.00 0.00 188.50 -10.30 0 0 0 0
28MAR25 370.00 P 0.00 0.00 0.00 198.50 -10.30 0 0 0 0
29APR25 115.00 P 0.50 0.50 0.50 0.22 -0.26 51 10 699 0
29APR25 117.50 P 0.00 0.00 0.00 0.30 -0.32 51 0 272 0
29APR25 120.00 P 0.00 0.00 0.00 0.39 -0.42 51 0 810 0
29APR25 122.50 P 0.00 0.00 0.00 0.52 -0.51 51 0 728 0
29APR25 125.00 P 0.95 0.95 0.95 0.67 -0.63 51 2 672 0
29APR25 127.50 P 1.25 1.36 1.25 0.86 -0.75 51 85 671 -56
29APR25 130.00 P 1.46 1.58 1.46 1.07 -0.90 51 62 5,253 -30
29APR25 132.50 P 0.00 0.00 0.00 1.35 -0.99 51 0 502 0
29APR25 135.00 P 2.01 2.10 1.74 1.63 -1.13 51 41 970 0
29APR25 137.50 P 2.30 2.37 2.13 2.01 -1.25 51 24 930 +14
29APR25 140.00 P 3.01 3.01 2.30 2.36 -1.53 51 66 2,033 0
29APR25 142.50 P 3.55 3.55 2.95 2.82 -1.71 51 3 1,179 -3
29APR25 145.00 P 3.94 3.94 3.00 3.23 -2.08 50 37 1,430 +1
29APR25 147.50 P 4.55 4.68 4.03 3.80 -2.31 50 148 1,526 +14
29APR25 150.00 P 5.30 5.40 4.09 4.44 -2.57 50 71 2,824 -24
29APR25 152.50 P 6.04 6.52 4.95 5.11 -2.89 50 195 2,452 +35
29APR25 155.00 P 6.89 7.50 5.66 5.91 -3.09 50 316 1,237 +50
29APR25 157.50 P 7.83 8.50 6.50 6.72 -3.46 50 95 668 +14
29APR25 160.00 P 9.00 9.00 8.44 7.65 -3.83 50 117 604 +10
29APR25 162.50 P 9.59 10.30 9.10 8.64 -4.21 50 80 609 +26
29APR25 165.00 P 10.78 11.67 10.77 9.74 -4.56 50 101 794 +23
29APR25 167.50 P 12.83 13.13 10.59 10.95 -4.89 50 149 632 -24
29APR25 170.00 P 13.19 13.19 11.66 12.23 -5.28 50 53 139 +13
29APR25 172.50 P 0.00 0.00 0.00 13.60 -5.53 51 750 1,189 +750
29APR25 175.00 P 0.00 0.00 0.00 15.04 -5.98 51 0 170 0
29APR25 177.50 P 18.11 18.11 16.06 16.38 -6.58 50 29 155 +29
29APR25 180.00 P 0.00 0.00 0.00 18.18 -6.47 51 0 316 0
29APR25 182.50 P 0.00 0.00 0.00 19.87 -6.86 52 0 43 0
29APR25 185.00 P 0.00 0.00 0.00 21.57 -7.11 52 0 27 0
29APR25 187.50 P 0.00 0.00 0.00 23.49 -7.25 53 0 56 0
29APR25 190.00 P 0.00 0.00 0.00 25.31 -7.49 53 0 41 0
29APR25 192.50 P 0.00 0.00 0.00 27.42 -7.47 54 0 111 0
29APR25 195.00 P 0.00 0.00 0.00 29.24 -7.76 54 0 0 0
29APR25 197.50 P 0.00 0.00 0.00 31.37 -7.90 55 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 33.25 -8.05 55 0 0 0
29APR25 205.00 P 38.89 38.89 38.89 36.58 -9.49 51 5 36 0
29APR25 210.00 P 0.00 0.00 0.00 40.81 -9.60 51 0 0 0
29APR25 215.00 P 0.00 0.00 0.00 45.23 -10.01 51 0 0 0
29APR25 220.00 P 0.00 0.00 0.00 49.74 -9.41 51 0 0 0
29APR25 225.00 P 0.00 0.00 0.00 54.36 -9.63 51 0 0 0
29APR25 230.00 P 0.00 0.00 0.00 59.07 -9.81 51 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 63.85 -9.97 51 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 68.70 -10.10 51 0 0 0
29APR25 245.00 P 0.00 0.00 0.00 73.58 -10.22 51 0 0 0
29APR25 250.00 P 0.00 0.00 0.00 78.53 -10.27 51 0 0 0
29APR25 255.00 P 0.00 0.00 0.00 83.50 -10.30 0 0 0 0
29APR25 260.00 P 0.00 0.00 0.00 88.50 -10.30 0 0 0 0
29APR25 265.00 P 0.00 0.00 0.00 93.50 -10.30 0 0 0 0
29APR25 270.00 P 0.00 0.00 0.00 98.50 -10.30 0 0 0 0
29APR25 275.00 P 0.00 0.00 0.00 103.50 -10.30 0 0 0 0
29APR25 280.00 P 0.00 0.00 0.00 108.50 -10.30 0 0 0 0
29APR25 285.00 P 0.00 0.00 0.00 113.50 -10.30 0 0 0 0
29APR25 290.00 P 0.00 0.00 0.00 118.50 -10.30 0 0 0 0
29APR25 295.00 P 0.00 0.00 0.00 123.50 -10.30 0 0 0 0
29APR25 300.00 P 0.00 0.00 0.00 128.50 -10.30 0 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 0.59 -0.47 49 0 389 0
29MAY25 117.50 P 1.08 1.08 1.08 0.73 -0.60 49 1 222 -1
29MAY25 120.00 P 0.00 0.00 0.00 0.95 -0.67 49 0 421 0
29MAY25 122.50 P 0.00 0.00 0.00 1.15 -0.82 49 0 45 0
29MAY25 125.00 P 0.00 0.00 0.00 1.43 -0.86 49 0 35 0
29MAY25 127.50 P 2.15 2.15 1.76 1.71 -0.92 49 24 53 +24
29MAY25 130.00 P 2.05 2.05 2.05 2.05 -1.07 49 1 161 0
29MAY25 132.50 P 2.73 2.73 2.50 2.45 -1.16 49 3 238 -3
29MAY25 135.00 P 2.95 2.95 2.95 2.82 -1.40 49 2 245 0
29MAY25 137.50 P 0.00 0.00 0.00 3.23 -1.64 49 0 198 0
29MAY25 140.00 P 4.30 4.30 3.88 3.70 -1.84 49 3 261 -1
29MAY25 142.50 P 4.66 4.66 4.66 4.22 -2.13 48 2 263 0
29MAY25 145.00 P 5.40 5.45 4.30 4.87 -2.30 48 32 149 +15
29MAY25 147.50 P 5.99 6.27 5.36 5.53 -2.53 48 28 182 +17
29MAY25 150.00 P 6.86 6.94 6.86 6.26 -2.80 48 45 310 +45
29MAY25 152.50 P 7.73 7.80 7.63 7.08 -2.98 48 46 303 -1
29MAY25 155.00 P 8.76 9.01 7.65 7.89 -3.27 48 99 296 -1
29MAY25 157.50 P 9.65 9.65 8.70 8.83 -3.52 48 54 1,119 0
29MAY25 160.00 P 11.00 11.00 9.70 9.83 -3.81 48 2 427 +1
29MAY25 162.50 P 11.86 12.44 10.80 10.83 -4.21 48 43 611 +28
29MAY25 165.00 P 0.00 0.00 0.00 12.10 -4.44 48 0 270 0
29MAY25 167.50 P 15.18 15.18 15.18 13.35 -4.73 48 12 377 -12
29MAY25 170.00 P 16.34 16.34 14.58 14.58 -4.92 48 18 213 0
29MAY25 172.50 P 0.00 0.00 0.00 16.07 -5.51 49 0 405 0
29MAY25 175.00 P 0.00 0.00 0.00 17.56 -5.56 49 0 114 0
29MAY25 177.50 P 0.00 0.00 0.00 19.02 -6.15 49 0 75 0
29MAY25 180.00 P 0.00 0.00 0.00 20.63 -6.15 50 0 382 0
29MAY25 182.50 P 0.00 0.00 0.00 22.31 -6.46 50 0 140 0
29MAY25 185.00 P 0.00 0.00 0.00 23.89 -6.57 50 0 105 0
29MAY25 187.50 P 0.00 0.00 0.00 25.64 -7.01 50 0 142 0
29MAY25 190.00 P 27.32 27.32 27.32 27.65 -6.18 51 15 80 +15
29MAY25 192.50 P 28.84 28.84 28.84 28.79 -7.01 49 15 59 +15
29MAY25 195.00 P 0.00 0.00 0.00 30.60 -7.18 49 0 135 0
29MAY25 197.50 P 0.00 0.00 0.00 32.41 -7.47 49 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 34.35 -7.63 49 0 4 0
29MAY25 205.00 P 0.00 0.00 0.00 38.28 -7.96 49 0 0 0
29MAY25 210.00 P 0.00 0.00 0.00 42.36 -8.32 49 0 0 0
29MAY25 215.00 P 0.00 0.00 0.00 46.57 -8.67 49 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 50.90 -8.89 49 0 0 0
29MAY25 225.00 P 0.00 0.00 0.00 55.35 -9.11 49 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 59.88 -9.35 49 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 64.51 -9.53 49 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 69.19 -9.74 49 0 0 0
29MAY25 245.00 P 0.00 0.00 0.00 73.97 -9.87 49 0 0 0
29MAY25 250.00 P 0.00 0.00 0.00 78.77 -10.03 49 0 0 0
29MAY25 255.00 P 0.00 0.00 0.00 83.65 -10.15 49 0 0 0
29MAY25 260.00 P 0.00 0.00 0.00 88.56 -10.24 49 0 0 0
29MAY25 265.00 P 0.00 0.00 0.00 93.51 -10.29 49 0 0 0
29MAY25 270.00 P 0.00 0.00 0.00 98.50 -10.30 0 0 0 0
29MAY25 275.00 P 0.00 0.00 0.00 103.50 -10.30 0 0 0 0
29MAY25 280.00 P 0.00 0.00 0.00 108.50 -10.30 0 0 0 0
29MAY25 285.00 P 0.00 0.00 0.00 113.50 -10.30 0 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 118.50 -10.30 0 0 0 0
29MAY25 295.00 P 0.00 0.00 0.00 123.50 -10.30 0 0 0 0
29MAY25 300.00 P 0.00 0.00 0.00 128.50 -10.30 0 0 0 0
27JUN25 80.00 P 0.37 0.37 0.37 0.02 -0.02 48 15 546 0
27JUN25 82.50 P 0.00 0.00 0.00 0.03 -0.03 48 0 3,096 0
27JUN25 85.00 P 0.00 0.00 0.00 0.04 -0.04 48 0 865 0
27JUN25 87.50 P 0.00 0.00 0.00 0.06 -0.05 48 0 213 0
27JUN25 90.00 P 0.00 0.00 0.00 0.09 -0.07 49 0 1,736 0
27JUN25 92.50 P 0.00 0.00 0.00 0.12 -0.10 48 0 831 0
27JUN25 95.00 P 0.80 0.80 0.70 0.16 -0.13 48 6 353 -6
27JUN25 97.50 P 0.00 0.00 0.00 0.22 -0.16 49 0 216 0
27JUN25 100.00 P 0.80 0.80 0.80 0.28 -0.21 48 2 1,649 -2
27JUN25 102.50 P 0.00 0.00 0.00 0.37 -0.25 48 0 994 0
27JUN25 105.00 P 1.01 1.01 1.01 0.46 -0.32 48 19 491 +19
27JUN25 107.50 P 0.00 0.00 0.00 0.59 -0.39 48 0 3,514 0
27JUN25 110.00 P 1.30 1.30 1.25 0.73 -0.45 49 4 2,922 -2
27JUN25 112.50 P 0.00 0.00 0.00 0.91 -0.55 49 0 183 0
27JUN25 115.00 P 1.77 1.77 1.77 1.14 -0.61 49 2 1,070 0
27JUN25 117.50 P 0.00 0.00 0.00 1.32 -0.76 48 0 384 0
27JUN25 120.00 P 0.00 0.00 0.00 1.65 -0.83 49 0 7,662 0
27JUN25 122.50 P 0.00 0.00 0.00 1.94 -0.94 49 0 733 0
27JUN25 125.00 P 0.00 0.00 0.00 2.30 -1.05 49 0 1,646 0
27JUN25 127.50 P 3.00 3.00 3.00 2.70 -1.14 49 1 357 -1
27JUN25 130.00 P 3.50 3.50 3.07 3.10 -1.20 49 5 5,185 +3
27JUN25 132.50 P 0.00 0.00 0.00 3.58 -1.32 49 0 1,152 0
27JUN25 135.00 P 0.00 0.00 0.00 4.03 -1.50 48 0 950 0
27JUN25 137.50 P 5.19 5.19 4.55 4.53 -1.69 48 42 412 +1
27JUN25 140.00 P 4.90 4.90 4.90 5.20 -1.84 48 2 3,054 -2
27JUN25 142.50 P 0.00 0.00 0.00 5.71 -2.15 48 0 538 0
27JUN25 145.00 P 7.20 7.20 7.10 6.38 -2.34 48 1,503 6,488 +1,500
27JUN25 147.50 P 8.00 8.00 8.00 7.20 -2.52 48 2 514 -2
27JUN25 150.00 P 9.05 9.05 8.34 7.98 -2.75 48 21 3,656 +1
27JUN25 152.50 P 9.56 9.56 9.56 8.81 -3.03 48 10 598 0
27JUN25 155.00 P 10.29 10.30 10.29 9.74 -3.36 48 16 1,862 -1
27JUN25 157.50 P 10.57 10.57 10.57 10.74 -3.54 48 1 722 +1
27JUN25 160.00 P 13.66 13.66 12.85 11.82 -3.90 48 516 4,336 +499
27JUN25 162.50 P 14.61 14.94 13.75 12.96 -4.05 48 38 373 +12
27JUN25 165.00 P 15.40 15.77 14.40 14.20 -4.31 48 27 1,178 -20
27JUN25 167.50 P 17.16 17.16 17.16 15.55 -4.51 48 15 1,709 -15
27JUN25 170.00 P 17.88 17.88 16.76 16.79 -4.84 48 24 1,840 +6
27JUN25 172.50 P 18.09 18.09 18.09 18.17 -5.16 48 7 274 -7
27JUN25 175.00 P 0.00 0.00 0.00 19.68 -5.33 49 0 195 0
27JUN25 177.50 P 0.00 0.00 0.00 21.00 -5.76 48 0 231 0
27JUN25 180.00 P 0.00 0.00 0.00 22.66 -5.93 49 0 1,633 0
27JUN25 182.50 P 0.00 0.00 0.00 24.28 -6.06 49 0 275 0
27JUN25 185.00 P 27.61 27.61 25.71 26.03 -6.18 49 24 103 +9
27JUN25 187.50 P 29.39 29.39 29.39 27.78 -6.46 50 15 181 +15
27JUN25 190.00 P 0.00 0.00 0.00 29.67 -6.58 50 0 4,034 0
27JUN25 192.50 P 0.00 0.00 0.00 30.71 -7.64 48 0 386 0
27JUN25 195.00 P 0.00 0.00 0.00 32.52 -6.72 48 0 308 0
27JUN25 197.50 P 0.00 0.00 0.00 34.33 -6.89 48 0 146 0
27JUN25 200.00 P 36.54 36.54 36.54 36.15 -7.06 48 9 221 +9
27JUN25 205.00 P 0.00 0.00 0.00 39.97 -7.45 48 0 154 0
27JUN25 210.00 P 0.00 0.00 0.00 43.93 -7.74 49 0 166 0
27JUN25 215.00 P 0.00 0.00 0.00 47.98 -8.09 48 0 199 0
27JUN25 220.00 P 0.00 0.00 0.00 52.20 -8.34 48 0 103 0
27JUN25 225.00 P 0.00 0.00 0.00 56.46 -8.64 48 0 48 0
27JUN25 230.00 P 0.00 0.00 0.00 60.90 -8.85 49 0 0 0
27JUN25 235.00 P 0.00 0.00 0.00 65.37 -9.07 48 0 19 0
27JUN25 240.00 P 0.00 0.00 0.00 69.93 -9.30 49 0 0 0
27JUN25 245.00 P 0.00 0.00 0.00 74.58 -9.47 48 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 79.26 -9.66 48 0 290 0
27JUN25 255.00 P 0.00 0.00 0.00 84.03 -9.82 48 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 88.84 -9.96 48 0 500 0
27JUN25 265.00 P 0.00 0.00 0.00 93.69 -10.11 48 0 10 0
27JUN25 270.00 P 0.00 0.00 0.00 98.59 -10.21 48 0 630 0
27JUN25 275.00 P 0.00 0.00 0.00 103.53 -10.27 48 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 108.50 -10.30 0 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 113.50 -10.30 0 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 118.50 -10.30 0 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 123.50 -10.30 0 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 128.50 -10.30 0 0 230 0
27JUN25 310.00 P 0.00 0.00 0.00 138.50 -10.30 0 0 0 0
27JUN25 320.00 P 0.00 0.00 0.00 148.50 -10.30 0 0 0 0
27JUN25 330.00 P 0.00 0.00 0.00 158.50 -10.30 0 0 0 0
27JUN25 340.00 P 0.00 0.00 0.00 168.50 -10.30 0 0 0 0
27JUN25 350.00 P 0.00 0.00 0.00 178.50 -10.30 0 0 0 0
27JUN25 360.00 P 0.00 0.00 0.00 188.50 -10.30 0 0 0 0
27JUN25 370.00 P 0.00 0.00 0.00 198.50 -10.30 0 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 0.70 -0.27 48 0 712 0
29SEP25 95.00 P 0.00 0.00 0.00 0.83 -0.34 47 0 119 0
29SEP25 97.50 P 0.00 0.00 0.00 1.01 -0.37 47 0 142 0
29SEP25 100.00 P 0.00 0.00 0.00 1.25 -0.41 48 0 684 0
29SEP25 102.50 P 0.00 0.00 0.00 1.42 -0.53 47 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 1.69 -0.56 47 0 118 0
29SEP25 107.50 P 0.00 0.00 0.00 1.98 -0.67 47 0 98 0
29SEP25 110.00 P 2.74 2.74 2.74 2.27 -0.87 47 1 731 -1
29SEP25 112.50 P 0.00 0.00 0.00 2.63 -0.93 47 0 164 0
29SEP25 115.00 P 0.00 0.00 0.00 3.03 -1.07 47 0 377 0
29SEP25 117.50 P 0.00 0.00 0.00 3.43 -1.16 47 0 156 0
29SEP25 120.00 P 0.00 0.00 0.00 3.99 -1.11 48 0 244 0
29SEP25 122.50 P 0.00 0.00 0.00 4.50 -1.27 48 0 76 0
29SEP25 125.00 P 0.00 0.00 0.00 4.97 -1.38 48 0 1,361 0
29SEP25 127.50 P 0.00 0.00 0.00 5.49 -1.43 47 0 285 0
29SEP25 130.00 P 6.80 6.80 6.80 6.05 -1.57 47 10 500 -10
29SEP25 132.50 P 0.00 0.00 0.00 6.65 -1.73 47 0 668 0
29SEP25 135.00 P 0.00 0.00 0.00 7.31 -1.90 47 0 1,392 0
29SEP25 137.50 P 0.00 0.00 0.00 8.01 -2.04 47 0 221 0
29SEP25 140.00 P 9.60 9.60 9.49 8.77 -2.18 47 7 2,102 -4
29SEP25 142.50 P 0.00 0.00 0.00 9.62 -2.33 47 0 350 0
29SEP25 145.00 P 0.00 0.00 0.00 10.46 -2.52 47 0 459 0
29SEP25 147.50 P 0.00 0.00 0.00 11.31 -2.70 47 0 566 0
29SEP25 150.00 P 12.88 12.88 12.88 12.33 -2.85 47 2 4,822 0
29SEP25 152.50 P 0.00 0.00 0.00 13.31 -3.20 47 0 304 0
29SEP25 155.00 P 0.00 0.00 0.00 14.34 -3.42 46 0 494 0
29SEP25 157.50 P 15.20 15.20 15.20 15.47 -3.46 47 15 288 +15
29SEP25 160.00 P 16.36 16.36 16.36 16.61 -3.63 47 15 1,060 +15
29SEP25 162.50 P 18.76 18.76 17.59 17.87 -3.84 47 19 210 +11
29SEP25 165.00 P 18.85 18.85 18.85 19.21 -3.98 47 15 793 0
29SEP25 167.50 P 0.00 0.00 0.00 20.47 -4.21 47 0 198 0
29SEP25 170.00 P 21.50 21.50 21.30 21.87 -4.44 47 141 3,259 +29
29SEP25 172.50 P 0.00 0.00 0.00 23.23 -4.70 47 0 774 0
29SEP25 175.00 P 24.30 24.30 24.30 24.70 -4.87 47 1 1,134 0
29SEP25 177.50 P 0.00 0.00 0.00 26.25 -4.98 47 0 215 0
29SEP25 180.00 P 0.00 0.00 0.00 27.74 -5.19 47 0 447 0
29SEP25 182.50 P 0.00 0.00 0.00 29.21 -5.12 47 0 191 0
29SEP25 185.00 P 0.00 0.00 0.00 30.74 -5.26 47 0 271 0
29SEP25 187.50 P 0.00 0.00 0.00 32.38 -5.39 47 0 75 0
29SEP25 190.00 P 0.00 0.00 0.00 34.04 -5.55 47 0 113 0
29SEP25 192.50 P 0.00 0.00 0.00 35.69 -5.73 47 0 151 0
29SEP25 195.00 P 0.00 0.00 0.00 37.35 -5.91 47 0 154 0
29SEP25 197.50 P 0.00 0.00 0.00 39.03 -6.07 47 0 310 0
29SEP25 200.00 P 42.90 42.90 42.90 40.81 -6.17 47 26 769 0
29SEP25 205.00 P 0.00 0.00 0.00 44.47 -6.48 47 0 185 0
29SEP25 210.00 P 0.00 0.00 0.00 48.16 -6.79 47 0 37 0
29SEP25 215.00 P 0.00 0.00 0.00 51.98 -7.02 47 0 154 0
29SEP25 220.00 P 0.00 0.00 0.00 55.96 -7.30 47 0 102 0
29SEP25 225.00 P 0.00 0.00 0.00 59.97 -7.57 47 0 25 0
29SEP25 230.00 P 0.00 0.00 0.00 64.05 -7.82 47 0 20 0
29SEP25 235.00 P 0.00 0.00 0.00 68.31 -8.03 47 0 30 0
29SEP25 240.00 P 0.00 0.00 0.00 72.60 -8.26 47 0 0 0
29SEP25 245.00 P 0.00 0.00 0.00 76.92 -8.49 47 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 81.37 -8.67 47 0 192 0
29SEP25 255.00 P 0.00 0.00 0.00 85.88 -8.87 47 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 90.42 -9.06 47 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 95.01 -9.24 47 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 99.70 -9.39 47 0 0 0
29SEP25 275.00 P 0.00 0.00 0.00 104.41 -9.55 47 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 109.16 -9.72 47 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 113.95 -9.86 47 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 118.80 -10.00 47 0 1 0
29SEP25 295.00 P 0.00 0.00 0.00 123.67 -10.13 47 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 128.59 -10.21 48 0 0 0
29SEP25 310.00 P 0.00 0.00 0.00 138.50 -10.30 0 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 148.50 -10.30 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 4.87 -1.16 47 0 502 0
30DEC25 117.50 P 6.00 6.00 6.00 5.42 -1.31 47 2 40 0
30DEC25 120.00 P 6.08 6.08 6.08 5.97 -1.47 47 1 235 0
30DEC25 122.50 P 0.00 0.00 0.00 6.58 -1.56 47 0 27 0
30DEC25 125.00 P 0.00 0.00 0.00 7.28 -1.59 47 0 221 0
30DEC25 127.50 P 0.00 0.00 0.00 7.98 -1.77 47 0 531 0
30DEC25 130.00 P 0.00 0.00 0.00 8.69 -1.62 47 0 88 0
30DEC25 132.50 P 0.00 0.00 0.00 9.41 -2.10 47 0 189 0
30DEC25 135.00 P 0.00 0.00 0.00 10.28 -2.12 47 0 54 0
30DEC25 137.50 P 0.00 0.00 0.00 11.16 -1.85 47 0 97 0
30DEC25 140.00 P 11.50 11.50 11.50 12.05 -2.00 47 5 1,055 0
30DEC25 142.50 P 0.00 0.00 0.00 12.94 -2.19 47 0 66 0
30DEC25 145.00 P 13.50 13.50 13.50 13.88 -2.38 47 2 622 -1
30DEC25 147.50 P 0.00 0.00 0.00 14.50 -2.77 46 0 1,091 0
30DEC25 150.00 P 16.16 16.16 16.15 16.02 -2.63 47 6 1,280 -6
30DEC25 152.50 P 0.00 0.00 0.00 16.70 -3.20 46 0 588 0
30DEC25 155.00 P 0.00 0.00 0.00 17.75 -3.44 46 0 230 0
30DEC25 157.50 P 0.00 0.00 0.00 18.95 -3.57 46 0 185 0
30DEC25 160.00 P 20.00 20.00 20.00 20.18 -3.72 46 100 520 -73
30DEC25 162.50 P 0.00 0.00 0.00 21.43 -3.73 46 0 732 0
30DEC25 165.00 P 0.00 0.00 0.00 22.73 -3.90 46 0 507 0
30DEC25 167.50 P 0.00 0.00 0.00 24.08 -4.10 46 0 23 0
30DEC25 170.00 P 0.00 0.00 0.00 25.48 -4.39 46 0 2,094 0
30DEC25 172.50 P 0.00 0.00 0.00 26.90 -4.45 47 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 28.37 -4.48 47 0 65 0
30DEC25 177.50 P 0.00 0.00 0.00 29.94 -4.54 47 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 31.45 -4.69 47 0 13 0
30DEC25 182.50 P 0.00 0.00 0.00 32.94 -4.86 47 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 34.43 -5.05 47 0 11 0
30DEC25 187.50 P 0.00 0.00 0.00 35.98 -5.17 47 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 37.64 -5.21 47 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 39.30 -5.33 47 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 40.97 -5.49 47 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 42.64 -5.67 47 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 44.33 -5.83 47 0 126 0
30DEC25 205.00 P 0.00 0.00 0.00 47.81 -6.07 47 0 15 0
30DEC25 210.00 P 0.00 0.00 0.00 51.49 -6.24 47 0 17 0
30DEC25 215.00 P 0.00 0.00 0.00 55.19 -6.55 47 0 115 0
30DEC25 220.00 P 0.00 0.00 0.00 58.93 -6.85 47 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 62.86 -6.99 47 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 66.87 -7.21 47 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 70.91 -7.47 47 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 74.99 -7.72 47 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 79.21 -7.86 47 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 83.51 -8.04 47 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 87.84 -8.26 47 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 92.20 -8.47 47 0 3 0
30DEC25 265.00 P 0.00 0.00 0.00 96.64 -8.64 47 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 101.17 -8.77 47 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 105.73 -8.95 47 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 110.32 -9.13 47 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 114.94 -9.31 47 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 119.65 -9.42 47 0 1 0
30DEC25 295.00 P 0.00 0.00 0.00 124.39 -9.57 47 0 7 0
30DEC25 300.00 P 0.00 0.00 0.00 129.17 -9.71 47 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 13.71 - 47 0 0 -
30MAR26 140.00 P 0.00 0.00 0.00 14.62 -2.32 47 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 15.63 -1.86 47 0 32 0
30MAR26 145.00 P 0.00 0.00 0.00 16.72 -1.90 47 0 30 0
30MAR26 147.50 P 0.00 0.00 0.00 17.80 -2.03 47 0 21 0
30MAR26 150.00 P 0.00 0.00 0.00 18.89 -2.17 47 0 23 0
30MAR26 152.50 P 0.00 0.00 0.00 19.39 -2.91 46 0 123 0
30MAR26 155.00 P 0.00 0.00 0.00 20.53 -3.12 46 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 21.72 -3.29 46 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 22.95 -3.46 46 0 82 0
30MAR26 162.50 P 0.00 0.00 0.00 24.26 -3.61 46 0 16 0
30MAR26 165.00 P 0.00 0.00 0.00 25.61 -3.72 46 0 58 0
30MAR26 167.50 P 0.00 0.00 0.00 26.96 -3.91 46 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 28.36 -4.23 46 0 21 0
30MAR26 172.50 P 0.00 0.00 0.00 29.81 -4.27 46 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 31.35 -4.24 46 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 32.83 -4.28 46 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 34.64 -4.14 47 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 36.14 -4.31 47 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 37.64 -4.48 47 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 39.15 -4.66 47 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 40.74 -4.75 47 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 42.41 -4.78 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 44.08 -4.83 47 0 0 0
TOTAL PUT 20,170 262,094 +8,090
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$ 10.92
28MAR25 7.49 C 0.00 0.00 0.00 3.45 +0.18 54 0 0 0
28MAR25 7.73 C 0.00 0.00 0.00 3.21 +0.18 46 0 0 0
28MAR25 7.97 C 0.00 0.00 0.00 2.97 +0.18 0 0 0 0
28MAR25 8.21 C 0.00 0.00 0.00 2.73 +0.18 0 0 0 0
28MAR25 8.45 C 0.00 0.00 0.00 2.49 +0.17 0 0 0 0
28MAR25 8.69 C 0.00 0.00 0.00 2.26 +0.18 44 0 0 0
28MAR25 8.93 C 0.00 0.00 0.00 2.02 +0.17 39 0 0 0
28MAR25 9.18 C 0.00 0.00 0.00 1.78 +0.16 40 0 0 0
28MAR25 9.42 C 0.00 0.00 0.00 1.56 +0.15 41 0 0 0
28MAR25 9.66 C 0.00 0.00 0.00 1.34 +0.14 40 0 0 0
28MAR25 10.14 C 0.00 0.00 0.00 0.95 +0.11 41 0 0 0
28MAR25 10.62 C 0.00 0.00 0.00 0.63 +0.08 41 0 0 0
28MAR25 11.11 C 0.00 0.00 0.00 0.38 +0.05 41 0 0 0
28MAR25 11.59 C 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
28MAR25 12.07 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
28MAR25 12.56 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAR25 13.04 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAR25 13.52 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAR25 14.01 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 14.49 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 14.97 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 15.45 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 15.94 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28MAR25 16.42 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28MAR25 16.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 17.39 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
28MAR25 17.87 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28MAR25 18.35 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 18.84 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 19.32 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
27JUN25 7.49 C 0.00 0.00 0.00 3.52 +0.17 36 0 0 0
27JUN25 7.73 C 0.00 0.00 0.00 3.29 +0.16 36 0 0 0
27JUN25 7.97 C 0.00 0.00 0.00 3.07 +0.16 37 0 0 0
27JUN25 8.21 C 0.00 0.00 0.00 2.85 +0.16 37 0 0 0
27JUN25 8.45 C 0.00 0.00 0.00 2.64 +0.15 37 0 0 0
27JUN25 8.69 C 0.00 0.00 0.00 2.43 +0.15 37 0 0 0
27JUN25 8.93 C 0.00 0.00 0.00 2.23 +0.14 37 0 0 0
27JUN25 9.18 C 0.00 0.00 0.00 2.03 +0.13 37 0 0 0
27JUN25 9.42 C 0.00 0.00 0.00 1.85 +0.12 37 0 0 0
27JUN25 9.66 C 0.00 0.00 0.00 1.68 +0.12 37 0 0 0
27JUN25 10.14 C 0.00 0.00 0.00 1.36 +0.09 37 0 140 0
27JUN25 10.62 C 0.00 0.00 0.00 1.09 +0.08 37 0 0 0
27JUN25 11.11 C 0.00 0.00 0.00 0.85 +0.06 37 0 0 0
27JUN25 11.59 C 0.00 0.00 0.00 0.66 +0.05 37 0 0 0
27JUN25 12.07 C 0.00 0.00 0.00 0.51 +0.04 37 0 0 0
27JUN25 12.56 C 0.00 0.00 0.00 0.38 +0.02 37 0 0 0
27JUN25 13.04 C 0.00 0.00 0.00 0.29 +0.02 37 0 0 0
27JUN25 13.52 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
27JUN25 14.01 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
27JUN25 14.49 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
27JUN25 14.97 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
27JUN25 15.45 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
27JUN25 15.94 C 0.00 0.00 0.00 0.04 0.00 37 0 1 0
27JUN25 16.42 C 0.00 0.00 0.00 0.03 0.00 37 0 1 0
27JUN25 16.90 C 0.00 0.00 0.00 0.02 0.00 37 0 1 0
27JUN25 17.39 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27JUN25 17.87 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 18.35 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP25 7.49 C 0.00 0.00 0.00 3.61 +0.16 37 0 0 0
29SEP25 7.73 C 0.00 0.00 0.00 3.40 +0.15 37 0 0 0
29SEP25 7.97 C 0.00 0.00 0.00 3.20 +0.15 37 0 0 0
29SEP25 8.21 C 0.00 0.00 0.00 3.00 +0.14 37 0 0 0
29SEP25 8.45 C 0.00 0.00 0.00 2.81 +0.13 37 0 0 0
29SEP25 8.69 C 0.00 0.00 0.00 2.63 +0.12 37 0 0 0
29SEP25 8.93 C 0.00 0.00 0.00 2.46 +0.13 37 0 0 0
29SEP25 9.18 C 0.00 0.00 0.00 2.28 +0.11 37 0 0 0
29SEP25 9.42 C 0.00 0.00 0.00 2.12 +0.11 37 0 0 0
29SEP25 9.66 C 0.00 0.00 0.00 1.96 +0.09 37 0 0 0
29SEP25 10.14 C 0.00 0.00 0.00 1.68 +0.08 37 0 0 0
29SEP25 10.62 C 0.00 0.00 0.00 1.43 +0.07 37 0 0 0
29SEP25 11.11 C 0.00 0.00 0.00 1.21 +0.06 37 0 0 0
29SEP25 11.59 C 0.00 0.00 0.00 1.01 +0.04 37 0 0 0
29SEP25 12.07 C 0.00 0.00 0.00 0.85 +0.04 37 0 0 0
29SEP25 12.56 C 0.00 0.00 0.00 0.70 +0.03 37 0 0 0
29SEP25 13.04 C 0.00 0.00 0.00 0.58 +0.02 37 0 0 0
29SEP25 13.52 C 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
29SEP25 14.01 C 0.00 0.00 0.00 0.39 +0.01 37 0 1 0
29SEP25 14.49 C 0.00 0.00 0.00 0.32 +0.01 37 0 2 0
TOTAL CALL 0 153 0
28MAR25 7.49 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 7.73 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 7.97 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 8.21 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
28MAR25 8.45 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 8.69 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28MAR25 8.93 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28MAR25 9.18 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
28MAR25 9.42 P 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
28MAR25 9.66 P 0.00 0.00 0.00 0.06 -0.04 41 0 0 0
28MAR25 10.14 P 0.00 0.00 0.00 0.15 -0.07 41 0 0 0
28MAR25 10.62 P 0.00 0.00 0.00 0.30 -0.10 41 0 0 0
28MAR25 11.11 P 0.00 0.00 0.00 0.54 -0.14 41 0 0 0
28MAR25 11.59 P 0.00 0.00 0.00 0.86 -0.15 41 0 0 0
28MAR25 12.07 P 0.00 0.00 0.00 1.24 -0.17 41 0 0 0
28MAR25 12.56 P 0.00 0.00 0.00 1.67 -0.18 40 0 0 0
28MAR25 13.04 P 0.00 0.00 0.00 2.13 -0.18 42 0 0 0
28MAR25 13.52 P 0.00 0.00 0.00 2.60 -0.18 0 0 0 0
28MAR25 14.01 P 0.00 0.00 0.00 3.09 -0.18 0 0 0 0
28MAR25 14.49 P 0.00 0.00 0.00 3.57 -0.18 0 0 0 0
28MAR25 14.97 P 0.00 0.00 0.00 4.05 -0.18 0 0 0 0
28MAR25 15.45 P 0.00 0.00 0.00 4.53 -0.18 0 0 0 0
28MAR25 15.94 P 0.00 0.00 0.00 5.02 -0.18 0 0 0 0
28MAR25 16.42 P 0.00 0.00 0.00 5.50 -0.18 0 0 0 0
28MAR25 16.90 P 0.00 0.00 0.00 5.98 -0.18 0 0 0 0
28MAR25 17.39 P 0.00 0.00 0.00 6.47 -0.18 0 0 0 0
28MAR25 17.87 P 0.00 0.00 0.00 6.95 -0.18 0 0 0 0
28MAR25 18.35 P 0.00 0.00 0.00 7.43 -0.18 0 0 0 0
28MAR25 18.84 P 0.00 0.00 0.00 7.92 -0.18 0 0 0 0
28MAR25 19.32 P 0.00 0.00 0.00 8.40 -0.18 0 0 0 0
27JUN25 7.49 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
27JUN25 7.73 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
27JUN25 7.97 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
27JUN25 8.21 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
27JUN25 8.45 P 0.00 0.00 0.00 0.10 -0.03 37 0 1 0
27JUN25 8.69 P 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
27JUN25 8.93 P 0.00 0.00 0.00 0.18 -0.04 37 0 0 0
27JUN25 9.18 P 0.00 0.00 0.00 0.23 -0.05 37 0 5 0
27JUN25 9.42 P 0.00 0.00 0.00 0.29 -0.06 37 0 0 0
27JUN25 9.66 P 0.00 0.00 0.00 0.36 -0.07 37 0 4 0
27JUN25 10.14 P 0.00 0.00 0.00 0.53 -0.08 37 0 0 0
27JUN25 10.62 P 0.00 0.00 0.00 0.74 -0.10 37 0 0 0
27JUN25 11.11 P 0.00 0.00 0.00 0.99 -0.12 37 0 0 0
27JUN25 11.59 P 0.00 0.00 0.00 1.28 -0.13 37 0 0 0
27JUN25 12.07 P 0.00 0.00 0.00 1.60 -0.15 37 0 0 0
27JUN25 12.56 P 0.00 0.00 0.00 1.97 -0.15 37 0 0 0
27JUN25 13.04 P 0.00 0.00 0.00 2.35 -0.16 37 0 0 0
27JUN25 13.52 P 0.00 0.00 0.00 2.75 -0.17 37 0 0 0
27JUN25 14.01 P 0.00 0.00 0.00 3.18 -0.17 37 0 0 0
27JUN25 14.49 P 0.00 0.00 0.00 3.62 -0.17 37 0 0 0
27JUN25 14.97 P 0.00 0.00 0.00 4.07 -0.18 37 0 0 0
27JUN25 15.45 P 0.00 0.00 0.00 4.54 -0.17 38 0 0 0
27JUN25 15.94 P 0.00 0.00 0.00 5.02 -0.18 0 0 0 0
27JUN25 16.42 P 0.00 0.00 0.00 5.50 -0.18 0 0 0 0
27JUN25 16.90 P 0.00 0.00 0.00 5.98 -0.18 0 0 0 0
27JUN25 17.39 P 0.00 0.00 0.00 6.47 -0.18 0 0 0 0
27JUN25 17.87 P 0.00 0.00 0.00 6.95 -0.18 0 0 0 0
27JUN25 18.35 P 0.00 0.00 0.00 7.43 -0.18 0 0 0 0
29SEP25 7.49 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29SEP25 7.73 P 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
29SEP25 7.97 P 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
29SEP25 8.21 P 0.00 0.00 0.00 0.20 -0.04 37 0 0 0
29SEP25 8.45 P 0.00 0.00 0.00 0.24 -0.05 37 0 0 0
29SEP25 8.69 P 0.00 0.00 0.00 0.30 -0.05 37 0 0 0
29SEP25 8.93 P 0.00 0.00 0.00 0.36 -0.06 37 0 0 0
29SEP25 9.18 P 0.00 0.00 0.00 0.43 -0.07 37 0 0 0
29SEP25 9.42 P 0.00 0.00 0.00 0.50 -0.08 37 0 0 0
29SEP25 9.66 P 0.00 0.00 0.00 0.58 -0.09 37 0 0 0
29SEP25 10.14 P 0.00 0.00 0.00 0.78 -0.09 37 0 0 0
29SEP25 10.62 P 0.00 0.00 0.00 1.00 -0.11 37 0 0 0
29SEP25 11.11 P 0.00 0.00 0.00 1.26 -0.12 37 0 0 0
29SEP25 11.59 P 0.00 0.00 0.00 1.54 -0.14 37 0 0 0
29SEP25 12.07 P 0.00 0.00 0.00 1.85 -0.15 37 0 0 0
29SEP25 12.56 P 0.00 0.00 0.00 2.20 -0.15 37 0 0 0
29SEP25 13.04 P 0.00 0.00 0.00 2.56 -0.16 37 0 0 0
29SEP25 13.52 P 0.00 0.00 0.00 2.93 -0.17 37 0 0 0
29SEP25 14.01 P 0.00 0.00 0.00 3.34 -0.17 37 0 0 0
29SEP25 14.49 P 0.00 0.00 0.00 3.75 -0.17 37 0 0 0
TOTAL PUT 0 12 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 10.92
28MAR25 7.00 C 0.00 0.00 0.00 3.94 +0.18 68 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 3.69 +0.18 61 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 3.44 +0.18 54 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.19 +0.18 46 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 2.94 +0.18 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 2.69 +0.18 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 2.44 +0.17 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 2.20 +0.17 43 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 1.95 +0.16 38 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 1.72 +0.16 42 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 1.49 +0.15 42 0 20 0
28MAR25 9.75 C 0.00 0.00 0.00 1.27 +0.14 42 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 1.06 +0.12 41 0 47 0
28MAR25 10.50 C 0.00 0.00 0.00 0.68 +0.07 39 0 529 0
28MAR25 11.00 C 0.00 0.00 0.00 0.43 +0.05 41 0 737 0
28MAR25 11.50 C 0.26 0.26 0.26 0.23 +0.01 40 50 404 +50
28MAR25 12.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 185 0
28MAR25 12.50 C 0.00 0.00 0.00 0.06 0.00 41 0 250 0
28MAR25 13.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 361 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 97 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 82 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 3.47 +0.18 42 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 3.22 +0.17 37 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 2.98 +0.18 40 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 2.73 +0.16 36 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 2.49 +0.16 36 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.26 +0.16 37 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.03 +0.14 37 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 1.81 +0.13 37 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 1.60 +0.12 37 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 1.40 +0.11 37 0 2 0
29APR25 10.00 C 0.00 0.00 0.00 1.22 +0.10 37 0 50 0
29APR25 10.50 C 0.00 0.00 0.00 0.87 +0.07 36 0 3 0
29APR25 11.00 C 0.00 0.00 0.00 0.61 +0.04 36 0 25 0
29APR25 11.50 C 0.46 0.46 0.46 0.44 +0.05 38 20 20 +20
29APR25 12.00 C 0.00 0.00 0.00 0.29 +0.02 38 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.18 +0.01 37 0 90 0
29APR25 13.00 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.07 0.00 38 0 2 0
29APR25 14.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.02 0.00 37 0 2 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 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 3.50 +0.17 37 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 3.26 +0.17 38 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 3.02 +0.17 37 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 2.79 +0.17 38 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 2.56 +0.16 37 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 2.34 +0.15 38 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.12 +0.14 37 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 1.92 +0.14 37 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 1.72 +0.12 37 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 1.54 +0.12 37 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 1.36 +0.14 37 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.03 +0.09 36 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.77 +0.06 36 0 10 0
29MAY25 11.50 C 0.00 0.00 0.00 0.58 +0.03 37 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.44 +0.04 38 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.22 +0.02 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 0.10 0.00 37 0 3 0
29MAY25 14.50 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.04 0.00 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 4.00 +0.18 39 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 3.75 +0.17 35 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 3.51 +0.17 36 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 3.28 +0.17 38 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.04 +0.16 36 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 2.82 +0.16 38 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 2.59 +0.15 37 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 2.38 +0.14 37 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 2.17 +0.13 37 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 1.98 +0.13 37 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 1.79 +0.12 37 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 1.61 +0.11 37 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 1.45 +0.10 37 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 1.15 +0.08 37 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.90 +0.06 37 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.70 +0.05 37 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.53 +0.04 37 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.40 +0.03 37 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.29 +0.01 37 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.11 +0.01 37 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 +0.01 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 37 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 4.04 +0.16 37 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 3.82 +0.16 37 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 3.60 +0.16 37 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 3.38 +0.15 37 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.17 +0.14 37 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 2.97 +0.14 37 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 2.77 +0.13 37 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 2.59 +0.13 37 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.40 +0.11 37 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.23 +0.11 37 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.07 +0.11 37 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 1.91 +0.09 37 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.76 +0.09 37 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 1.49 +0.07 37 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.26 +0.06 37 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.05 +0.05 37 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.87 +0.04 37 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.72 +0.03 37 0 0 0
29SEP25 13.00 C 0.73 0.73 0.68 0.59 +0.02 37 7 522 +7
29SEP25 13.50 C 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.39 +0.01 37 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.32 +0.01 37 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.11 +0.01 37 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 3.96 +0.15 37 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.75 +0.15 37 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.55 +0.14 37 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.35 +0.13 37 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.16 +0.12 37 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.98 +0.12 37 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.81 +0.12 37 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.64 +0.11 37 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.48 +0.11 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.32 +0.09 37 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.18 +0.09 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.04 +0.09 37 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.78 +0.07 37 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.55 +0.06 37 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.34 +0.05 37 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.16 +0.04 37 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.99 +0.03 37 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 0.86 +0.03 37 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.73 +0.02 37 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.63 +0.02 37 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.54 +0.02 37 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.46 +0.01 37 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 0.39 +0.01 37 0 4 0
30MAR26 8.00 C 0.00 0.00 0.00 3.52 +0.12 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.35 +0.12 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.17 +0.11 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.01 +0.11 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.85 +0.11 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.69 +0.09 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.55 +0.09 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.41 +0.09 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.27 +0.08 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.02 +0.07 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.79 +0.05 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.59 +0.05 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.41 +0.04 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.24 +0.04 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.09 +0.02 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.96 +0.03 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.85 +0.02 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.74 +0.01 37 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.65 +0.01 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.57 0.00 37 0 0 0
TOTAL CALL 77 3,586 +77
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.02 -0.03 40 0 378 0
28MAR25 9.50 P 0.00 0.00 0.00 0.04 -0.03 40 0 30 0
28MAR25 9.75 P 0.00 0.00 0.00 0.07 -0.04 41 0 190 0
28MAR25 10.00 P 0.00 0.00 0.00 0.11 -0.06 40 0 428 0
28MAR25 10.50 P 0.00 0.00 0.00 0.25 -0.09 40 0 55 0
28MAR25 11.00 P 0.00 0.00 0.00 0.48 -0.12 41 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.79 -0.15 40 0 30 0
28MAR25 12.00 P 0.00 0.00 0.00 1.18 -0.16 41 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 1.62 -0.17 41 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 2.09 -0.18 41 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 2.58 -0.18 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 3.08 -0.18 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 3.58 -0.18 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 4.08 -0.18 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 4.58 -0.18 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 5.08 -0.18 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 5.58 -0.18 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 6.08 -0.18 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 6.58 -0.18 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.06 -0.04 38 0 50 0
29APR25 9.25 P 0.00 0.00 0.00 0.09 -0.04 38 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.13 -0.04 38 0 110 0
29APR25 9.75 P 0.00 0.00 0.00 0.18 -0.06 37 0 107 0
29APR25 10.00 P 0.00 0.00 0.00 0.25 -0.06 38 0 181 0
29APR25 10.50 P 0.00 0.00 0.00 0.43 -0.09 38 0 75 0
29APR25 11.00 P 0.00 0.00 0.00 0.67 -0.12 38 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.95 -0.15 37 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 1.30 -0.17 37 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 1.70 -0.17 37 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 2.14 -0.18 38 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 2.60 -0.18 37 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 3.08 -0.18 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 3.58 -0.18 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 4.08 -0.18 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 4.58 -0.18 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.16 -0.05 37 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.21 -0.05 37 0 80 0
29MAY25 9.75 P 0.00 0.00 0.00 0.28 -0.05 37 0 100 0
29MAY25 10.00 P 0.00 0.00 0.00 0.36 -0.06 37 0 100 0
29MAY25 10.50 P 0.00 0.00 0.00 0.56 -0.06 38 0 20 0
29MAY25 11.00 P 0.00 0.00 0.00 0.81 -0.11 38 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 1.11 -0.13 39 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 1.41 -0.15 37 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 1.79 -0.16 37 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 2.21 -0.16 37 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 2.65 -0.17 37 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 3.11 -0.17 37 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 3.59 -0.18 38 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 4.08 -0.18 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 4.58 -0.18 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 0.00 38 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 -0.01 37 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.14 -0.05 37 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.25 -0.05 37 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.32 -0.05 38 0 53 0
27JUN25 9.75 P 0.00 0.00 0.00 0.39 -0.07 37 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.47 -0.09 37 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.68 -0.10 37 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.93 -0.12 37 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 1.22 -0.13 37 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.56 -0.14 37 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.92 -0.15 37 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.32 -0.16 37 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.73 -0.17 37 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 3.17 -0.18 37 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.63 -0.17 37 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 4.10 -0.18 37 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.58 -0.18 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 5.08 -0.18 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 5.58 -0.18 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 6.08 -0.18 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 6.58 -0.18 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.07 -0.02 37 0 10 0
29SEP25 7.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.16 -0.04 37 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.20 -0.05 37 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.25 -0.05 37 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.31 -0.06 37 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.38 -0.06 37 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.45 -0.07 37 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.53 -0.08 37 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.62 -0.09 37 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.72 -0.09 37 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.94 -0.11 37 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.20 -0.12 37 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.49 -0.13 37 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.81 -0.14 37 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.16 -0.15 37 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.53 -0.16 37 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.92 -0.16 37 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.33 -0.17 37 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.76 -0.17 37 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.20 -0.18 37 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.66 -0.17 37 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 5.12 -0.18 37 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.60 -0.18 37 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 6.08 -0.18 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 6.58 -0.18 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.18 -0.03 37 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.22 -0.04 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.27 -0.04 37 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.32 -0.06 37 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.38 -0.06 37 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.45 -0.07 37 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.53 -0.07 37 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.61 -0.08 37 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.70 -0.09 37 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.80 -0.09 37 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.90 -0.10 37 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.14 -0.11 37 0 100 0
30DEC25 11.00 P 0.00 0.00 0.00 1.40 -0.12 37 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.68 -0.13 37 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.00 -0.14 37 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.33 -0.15 37 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.69 -0.16 37 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.07 -0.16 37 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.47 -0.16 37 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.88 -0.17 37 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.30 -0.18 37 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.74 -0.18 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.36 -0.06 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.43 -0.06 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.50 -0.06 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.57 -0.08 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.66 -0.07 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.74 -0.09 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.84 -0.09 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.94 -0.10 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.05 -0.11 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.29 -0.11 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.55 -0.13 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.84 -0.13 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.15 -0.14 37 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.48 -0.15 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.83 -0.16 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.20 -0.16 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.59 -0.16 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.99 -0.17 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.40 -0.17 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.83 -0.17 37 0 0 0
TOTAL PUT 0 2,127 0
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$ 54.20
28MAR25 9.25 C 0.00 0.00 0.00 44.97 +3.65 0 0 33 0
28MAR25 9.50 C 0.00 0.00 0.00 44.72 +3.64 0 0 30 0
28MAR25 9.75 C 0.00 0.00 0.00 44.47 +3.64 0 0 40 0
28MAR25 10.00 C 0.00 0.00 0.00 44.23 +3.65 224 0 100 0
28MAR25 10.50 C 0.00 0.00 0.00 43.73 +3.65 212 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 43.23 +3.65 199 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 42.73 +3.65 182 0 30 0
28MAR25 12.00 C 0.00 0.00 0.00 42.23 +3.65 0 0 100 0
28MAR25 12.50 C 0.00 0.00 0.00 41.73 +3.65 0 0 396 0
28MAR25 13.00 C 0.00 0.00 0.00 41.23 +3.65 0 0 428 0
28MAR25 13.50 C 0.00 0.00 0.00 40.73 +3.64 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 40.24 +3.65 180 0 51 0
28MAR25 14.50 C 0.00 0.00 0.00 39.74 +3.65 170 0 482 0
28MAR25 15.00 C 0.00 0.00 0.00 39.24 +3.65 160 0 476 -1
28MAR25 15.50 C 0.00 0.00 0.00 38.74 +3.65 146 0 50 0
28MAR25 16.00 C 0.00 0.00 0.00 38.24 +3.65 0 0 3,034 0
28MAR25 16.50 C 0.00 0.00 0.00 37.74 +3.65 0 0 879 0
28MAR25 17.00 C 0.00 0.00 0.00 37.24 +3.65 0 0 1,141 0
28MAR25 17.50 C 0.00 0.00 0.00 36.74 +3.64 0 0 845 0
28MAR25 18.00 C 0.00 0.00 0.00 36.20 +3.63 0 0 4,171 0
28MAR25 18.50 C 0.00 0.00 0.00 35.75 +3.65 139 0 1,037 0
28MAR25 19.00 C 0.00 0.00 0.00 35.25 +3.65 131 0 695 0
28MAR25 19.50 C 0.00 0.00 0.00 34.75 +3.65 119 0 831 0
28MAR25 20.00 C 31.87 34.17 31.87 34.25 +3.67 0 188 7,676 +38
28MAR25 21.00 C 0.00 0.00 0.00 33.20 +3.62 0 0 4,357 0
28MAR25 22.00 C 0.00 0.00 0.00 32.22 +3.62 0 0 5,161 0
28MAR25 23.00 C 28.69 28.71 28.50 31.26 +3.47 108 62 1,975 -1
28MAR25 24.00 C 0.00 0.00 0.00 30.26 +3.65 0 0 2,023 0
28MAR25 25.00 C 27.30 28.50 27.30 29.24 +3.63 0 3 4,384 -2
28MAR25 26.00 C 0.00 0.00 0.00 28.27 +3.65 99 0 3,558 0
28MAR25 27.00 C 0.00 0.00 0.00 27.27 +3.65 88 0 1,970 0
28MAR25 28.00 C 0.00 0.00 0.00 26.27 +3.65 0 0 2,093 0
28MAR25 29.00 C 0.00 0.00 0.00 25.27 +3.64 0 0 1,936 0
28MAR25 30.00 C 24.20 24.20 24.20 24.28 +3.65 81 1 2,933 -1
28MAR25 31.00 C 22.52 23.11 22.52 23.28 +3.65 71 301 7,753 -151
28MAR25 32.00 C 0.00 0.00 0.00 22.28 +3.64 0 0 2,458 0
28MAR25 33.00 C 0.00 0.00 0.00 21.28 +3.64 0 0 786 0
28MAR25 34.00 C 18.49 18.50 18.49 20.29 +3.64 65 89 1,979 -10
28MAR25 35.00 C 19.20 19.20 19.14 19.29 +3.63 56 301 3,630 0
28MAR25 36.00 C 18.20 18.23 18.20 18.31 +3.64 67 61 5,987 +60
28MAR25 37.00 C 14.04 14.04 14.04 17.30 +3.60 56 1 893 0
28MAR25 38.00 C 0.00 0.00 0.00 16.30 +3.57 50 0 2,405 0
28MAR25 39.00 C 14.00 15.24 14.00 15.32 +3.46 56 74 3,442 -73
28MAR25 40.00 C 12.00 13.50 12.00 14.33 +3.42 54 6 1,550 -4
28MAR25 41.00 C 12.00 12.00 12.00 13.56 +3.66 74 5 3,575 0
28MAR25 42.00 C 0.00 0.00 0.00 12.40 +3.33 56 0 1,028 -1
28MAR25 43.00 C 10.50 11.44 10.50 11.44 +3.03 55 36 1,545 +19
28MAR25 44.00 C 8.64 9.96 8.64 10.53 +2.94 57 6 2,075 0
28MAR25 45.00 C 7.80 9.70 7.80 9.70 +2.86 60 10 1,174 -9
28MAR25 46.00 C 7.22 7.50 7.22 8.89 +2.82 62 3 1,229 -2
28MAR25 47.00 C 6.20 8.00 5.93 7.82 +2.53 54 48 688 -10
28MAR25 48.00 C 5.50 7.20 5.17 7.09 +2.39 56 44 1,165 -31
28MAR25 49.00 C 4.77 6.23 4.66 6.37 +2.25 57 32 886 -17
28MAR25 50.00 C 4.10 5.75 3.90 5.75 +2.13 59 974 5,437 -171
28MAR25 52.50 C 2.61 4.24 2.61 4.24 +1.62 60 3,354 3,996 +238
28MAR25 55.00 C 2.20 3.13 1.90 3.10 +1.18 62 4,619 7,385 -4
28MAR25 57.50 C 1.62 2.26 1.35 2.26 +0.85 64 3,075 3,707 +102
28MAR25 60.00 C 1.20 1.66 0.96 1.71 +0.69 68 4,938 12,143 +184
28MAR25 62.50 C 1.02 1.21 0.71 1.31 +0.56 71 1,594 4,036 +355
28MAR25 65.00 C 0.73 0.89 0.53 1.02 +0.47 75 3,032 9,722 +1,007
28MAR25 67.50 C 0.55 0.67 0.40 0.81 +0.40 78 921 3,428 -316
28MAR25 70.00 C 0.41 0.52 0.32 0.65 +0.34 81 984 8,587 +222
28MAR25 72.50 C 0.38 0.39 0.27 0.54 +0.30 84 124 816 -14
28MAR25 75.00 C 0.26 0.30 0.19 0.45 +0.26 87 222 377 +63
28MAR25 77.50 C 0.21 0.21 0.21 0.39 +0.24 91 1 166 +1
28MAR25 80.00 C 0.18 0.19 0.12 0.34 +0.22 94 170 1,547 +76
29APR25 24.00 C 0.00 0.00 0.00 30.34 +3.64 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 29.35 +3.65 0 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 28.36 +3.65 63 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 27.36 +3.64 0 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 26.37 +3.65 53 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 25.37 +3.64 0 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 24.38 +3.65 0 0 6 0
29APR25 31.00 C 0.00 0.00 0.00 23.39 +3.65 48 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 22.39 +3.64 0 0 305 0
29APR25 33.00 C 0.00 0.00 0.00 21.40 +3.64 40 0 292 0
29APR25 34.00 C 0.00 0.00 0.00 20.41 +3.63 43 0 89 0
29APR25 35.00 C 0.00 0.00 0.00 19.43 +3.63 46 0 1,232 0
29APR25 36.00 C 17.80 17.80 17.79 18.45 +3.61 47 94 2,911 -28
29APR25 37.00 C 16.03 16.03 16.03 17.50 +3.26 50 20 3,876 -20
29APR25 38.00 C 0.00 0.00 0.00 16.51 +3.55 47 0 718 0
29APR25 39.00 C 0.00 0.00 0.00 15.55 +3.50 47 0 757 0
29APR25 40.00 C 0.00 0.00 0.00 14.62 +3.45 48 0 1,158 0
29APR25 41.00 C 0.00 0.00 0.00 13.70 +3.37 48 0 996 0
29APR25 42.00 C 0.00 0.00 0.00 12.81 +3.02 49 0 552 0
29APR25 43.00 C 0.00 0.00 0.00 11.94 +2.94 49 0 812 0
29APR25 44.00 C 10.07 10.07 10.07 11.13 +2.89 50 1 1,379 0
29APR25 45.00 C 8.67 10.00 8.67 10.32 +2.80 50 2 1,275 0
29APR25 46.00 C 7.23 7.23 7.23 9.53 +2.68 50 3 789 0
29APR25 47.00 C 0.00 0.00 0.00 8.78 +2.66 50 0 601 0
29APR25 48.00 C 6.79 8.00 6.04 8.00 +2.45 49 8 1,989 -2
29APR25 49.00 C 6.43 6.43 6.43 7.33 +2.29 50 10 648 -10
29APR25 50.00 C 5.25 6.81 4.86 6.81 +2.20 52 378 1,520 +53
29APR25 52.50 C 4.05 5.37 3.93 5.35 +1.72 51 696 2,319 +565
29APR25 55.00 C 3.34 4.32 2.96 4.32 +1.49 54 1,389 2,312 +511
29APR25 57.50 C 2.90 3.46 2.40 3.46 +1.21 55 775 1,713 +449
29APR25 60.00 C 2.10 2.76 1.80 2.79 +0.98 57 1,612 3,380 +245
29APR25 62.50 C 1.87 2.21 1.54 2.28 +0.80 59 341 1,745 +163
29APR25 65.00 C 1.52 1.81 1.15 1.88 +0.68 61 613 1,524 -15
29APR25 67.50 C 1.21 1.44 0.99 1.57 +0.58 63 526 1,154 +323
29APR25 70.00 C 1.04 1.20 0.80 1.32 +0.49 65 568 2,427 +217
29APR25 72.50 C 0.88 0.98 0.87 1.12 +0.43 67 10 779 +2
29APR25 75.00 C 0.58 0.80 0.58 0.97 +0.39 69 69 657 +25
29APR25 77.50 C 0.59 0.67 0.59 0.84 +0.35 70 13 39 -9
29APR25 80.00 C 0.47 0.52 0.47 0.74 +0.32 72 64 412 +43
29MAY25 28.00 C 25.14 25.14 25.14 26.46 +3.64 0 13 270 0
29MAY25 29.00 C 0.00 0.00 0.00 25.47 +3.64 37 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 24.49 +3.64 46 0 3 0
29MAY25 31.00 C 0.00 0.00 0.00 23.50 +3.63 44 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 22.52 +3.62 45 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 21.54 +3.60 45 0 43 0
29MAY25 34.00 C 0.00 0.00 0.00 20.57 +3.59 45 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 19.61 +3.56 46 0 5 0
29MAY25 36.00 C 0.00 0.00 0.00 18.65 +3.52 46 0 2 0
29MAY25 37.00 C 0.00 0.00 0.00 17.71 +3.47 46 0 1 0
29MAY25 38.00 C 0.00 0.00 0.00 16.79 +3.44 47 0 178 0
29MAY25 39.00 C 0.00 0.00 0.00 15.88 +3.38 47 0 193 0
29MAY25 40.00 C 13.40 13.40 12.63 14.99 +3.06 47 102 817 -46
29MAY25 41.00 C 0.00 0.00 0.00 14.13 +3.24 47 0 425 0
29MAY25 42.00 C 10.99 11.12 10.99 13.30 +2.96 48 78 761 -73
29MAY25 43.00 C 0.00 0.00 0.00 12.49 +3.07 48 0 933 0
29MAY25 44.00 C 9.60 9.60 9.60 11.71 +2.98 48 1 448 0
29MAY25 45.00 C 10.27 10.27 10.27 10.96 +2.83 49 1 771 -1
29MAY25 46.00 C 0.00 0.00 0.00 10.24 +2.74 49 0 182 0
29MAY25 47.00 C 7.80 8.80 7.80 9.47 +2.60 48 3 349 0
29MAY25 48.00 C 8.30 8.30 8.30 8.91 +2.56 50 3 446 0
29MAY25 49.00 C 6.37 8.05 6.37 8.26 +2.42 49 31 372 -14
29MAY25 50.00 C 5.90 7.53 5.90 7.53 +2.16 48 189 1,261 +16
29MAY25 52.50 C 5.12 6.31 4.86 6.31 +1.90 50 355 962 -4
29MAY25 55.00 C 3.77 5.26 3.77 5.25 +1.61 51 126 1,784 -16
29MAY25 57.50 C 3.72 4.30 3.17 4.36 +1.34 52 136 1,242 +38
29MAY25 60.00 C 2.98 3.63 2.54 3.63 +1.09 53 94 2,229 +34
29MAY25 62.50 C 2.25 2.33 2.25 3.08 +0.97 55 31 795 0
29MAY25 65.00 C 2.16 2.26 1.95 2.58 +0.81 56 95 657 +60
29MAY25 67.50 C 1.86 2.20 1.65 2.20 +0.68 58 208 622 +101
29MAY25 70.00 C 1.60 1.66 1.39 1.89 +0.59 59 66 541 +15
29MAY25 72.50 C 1.19 1.42 1.19 1.64 +0.52 60 71 661 -19
29MAY25 75.00 C 1.20 1.32 1.00 1.43 +0.45 62 5 172 +5
29MAY25 77.50 C 0.00 0.00 0.00 1.26 +0.39 63 0 108 0
29MAY25 80.00 C 1.00 1.00 0.72 1.11 +0.33 64 157 804 +44
27JUN25 11.50 C 0.00 0.00 0.00 42.84 +3.65 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 42.35 +3.65 77 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 41.86 +3.65 87 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 41.36 +3.65 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 40.87 +3.65 77 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 40.37 +3.64 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 39.88 +3.65 0 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 39.39 +3.65 75 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 38.89 +3.65 0 0 25 0
27JUN25 16.00 C 0.00 0.00 0.00 38.40 +3.65 64 0 41 0
27JUN25 16.50 C 0.00 0.00 0.00 37.91 +3.65 71 0 181 0
27JUN25 17.00 C 0.00 0.00 0.00 37.41 +3.65 0 0 121 0
27JUN25 17.50 C 0.00 0.00 0.00 36.92 +3.65 64 0 10 0
27JUN25 18.00 C 0.00 0.00 0.00 36.42 +3.64 0 0 1,535 0
27JUN25 18.50 C 0.00 0.00 0.00 35.93 +3.65 0 0 16 0
27JUN25 19.00 C 0.00 0.00 0.00 35.44 +3.65 62 0 168 0
27JUN25 19.50 C 0.00 0.00 0.00 34.94 +3.65 0 0 2,757 0
27JUN25 20.00 C 0.00 0.00 0.00 34.45 +3.65 54 0 3,784 0
27JUN25 21.00 C 0.00 0.00 0.00 33.46 +3.65 0 0 3,965 0
27JUN25 22.00 C 0.00 0.00 0.00 32.47 +3.64 0 0 2,957 0
27JUN25 23.00 C 29.50 29.50 29.00 31.49 +3.65 51 14 1,202 -14
27JUN25 24.00 C 0.00 0.00 0.00 30.50 +3.65 45 0 2,852 0
27JUN25 25.00 C 0.00 0.00 0.00 29.51 +3.65 0 0 3,139 0
27JUN25 26.00 C 0.00 0.00 0.00 28.53 +3.65 47 0 760 0
27JUN25 27.00 C 0.00 0.00 0.00 27.54 +3.65 42 0 1,482 0
27JUN25 28.00 C 0.00 0.00 0.00 26.56 +3.65 45 0 884 0
27JUN25 29.00 C 0.00 0.00 0.00 25.58 +3.66 45 0 1,650 0
27JUN25 30.00 C 0.00 0.00 0.00 24.61 +3.66 46 0 3,296 0
27JUN25 31.00 C 0.00 0.00 0.00 23.64 +3.67 46 0 1,349 0
27JUN25 32.00 C 20.40 20.40 20.40 22.68 +3.67 47 9 1,470 -9
27JUN25 33.00 C 0.00 0.00 0.00 21.72 +3.66 46 0 1,237 0
27JUN25 34.00 C 0.00 0.00 0.00 20.77 +3.65 46 0 812 0
27JUN25 35.00 C 18.50 18.50 18.50 19.84 +3.64 47 2 3,331 0
27JUN25 36.00 C 18.95 18.95 18.95 18.95 +3.65 48 6 1,156 0
27JUN25 37.00 C 16.99 16.99 16.99 18.02 +3.60 47 1 1,601 -1
27JUN25 38.00 C 0.00 0.00 0.00 17.13 +3.56 47 0 3,523 0
27JUN25 39.00 C 14.03 14.03 14.03 16.38 +3.41 50 20 4,994 0
27JUN25 40.00 C 14.80 14.80 14.59 15.44 +3.47 48 78 4,055 0
27JUN25 41.00 C 0.00 0.00 0.00 14.60 +3.38 48 0 3,588 0
27JUN25 42.00 C 0.00 0.00 0.00 13.80 +3.29 48 0 2,054 0
27JUN25 43.00 C 0.00 0.00 0.00 13.03 +3.20 48 0 787 0
27JUN25 44.00 C 10.00 10.29 10.00 12.29 +3.10 48 3 300 0
27JUN25 45.00 C 9.60 9.60 9.50 11.42 +2.73 46 60 4,341 -45
27JUN25 46.00 C 10.34 10.34 10.34 10.88 +2.79 48 30 1,000 +30
27JUN25 47.00 C 0.00 0.00 0.00 10.09 +2.57 47 0 2,129 0
27JUN25 48.00 C 0.00 0.00 0.00 9.54 +2.54 48 0 1,595 0
27JUN25 49.00 C 0.00 0.00 0.00 8.90 +2.40 48 0 502 0
27JUN25 50.00 C 7.15 8.35 6.65 8.25 +2.10 47 45 9,977 -6
27JUN25 52.50 C 6.10 7.06 5.50 7.06 +2.01 49 298 1,368 +100
27JUN25 55.00 C 5.00 5.95 4.51 5.95 +1.71 49 223 1,768 +159
27JUN25 57.50 C 4.05 5.12 3.80 5.13 +1.50 51 1,619 3,661 +1,414
27JUN25 60.00 C 3.09 4.30 3.09 4.49 +1.41 53 279 2,399 +86
27JUN25 62.50 C 2.82 3.68 2.82 3.99 +1.40 55 58 687 +58
27JUN25 65.00 C 2.54 3.18 2.42 3.59 +1.40 57 120 1,154 -87
27JUN25 67.50 C 2.14 2.40 2.00 3.26 +1.41 59 41 1,217 0
27JUN25 70.00 C 1.88 2.40 1.75 2.99 +1.41 61 1,107 1,305 +591
27JUN25 72.50 C 1.56 2.07 1.56 2.76 +1.41 64 37 732 +36
27JUN25 75.00 C 1.50 1.84 1.50 2.58 +1.41 66 96 164 +65
27JUN25 77.50 C 1.61 1.61 1.61 2.42 +1.41 68 30 169 +30
27JUN25 80.00 C 1.10 1.41 1.05 2.29 +1.41 70 66 618 -2
29SEP25 14.00 C 0.00 0.00 0.00 40.52 +3.65 59 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 40.03 +3.65 56 0 54 0
29SEP25 15.00 C 0.00 0.00 0.00 39.54 +3.65 51 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 39.05 +3.65 0 0 8 0
29SEP25 16.00 C 0.00 0.00 0.00 38.56 +3.65 0 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 38.07 +3.65 0 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 37.58 +3.64 0 0 9 0
29SEP25 17.50 C 0.00 0.00 0.00 37.10 +3.65 51 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 36.61 +3.65 48 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 36.12 +3.65 45 0 5 0
29SEP25 19.00 C 0.00 0.00 0.00 35.63 +3.65 41 0 14 0
29SEP25 19.50 C 0.00 0.00 0.00 35.14 +3.65 0 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 34.65 +3.65 0 0 352 0
29SEP25 21.00 C 0.00 0.00 0.00 33.68 +3.65 44 0 760 0
29SEP25 22.00 C 0.00 0.00 0.00 32.70 +3.65 39 0 7 0
29SEP25 23.00 C 0.00 0.00 0.00 31.73 +3.30 42 0 196 0
29SEP25 24.00 C 0.00 0.00 0.00 30.75 +3.64 39 0 765 0
29SEP25 25.00 C 0.00 0.00 0.00 29.78 +3.64 40 0 2,556 0
29SEP25 26.00 C 0.00 0.00 0.00 28.81 +3.64 40 0 1,351 0
29SEP25 27.00 C 0.00 0.00 0.00 27.85 +3.63 41 0 741 0
29SEP25 28.00 C 0.00 0.00 0.00 26.89 +3.15 41 0 734 0
29SEP25 29.00 C 0.00 0.00 0.00 25.94 +3.61 41 0 500 0
29SEP25 30.00 C 25.00 25.00 25.00 25.00 +3.60 41 5 2,531 0
29SEP25 31.00 C 0.00 0.00 0.00 24.07 +3.59 42 0 64 0
29SEP25 32.00 C 0.00 0.00 0.00 23.14 +3.56 41 0 455 0
29SEP25 33.00 C 0.00 0.00 0.00 22.24 +3.54 42 0 513 0
29SEP25 34.00 C 0.00 0.00 0.00 21.58 +3.44 47 0 282 0
29SEP25 35.00 C 18.32 18.32 18.32 20.47 +3.47 42 6 3,325 -6
29SEP25 36.00 C 0.00 0.00 0.00 19.61 +3.43 42 0 252 0
29SEP25 37.00 C 0.00 0.00 0.00 18.77 +3.38 43 0 488 0
29SEP25 38.00 C 0.00 0.00 0.00 17.95 +3.32 43 0 714 0
29SEP25 39.00 C 0.00 0.00 0.00 17.15 +3.26 43 0 1,153 0
29SEP25 40.00 C 0.00 0.00 0.00 16.38 +3.20 43 0 365 0
29SEP25 41.00 C 0.00 0.00 0.00 15.63 +3.13 43 0 464 0
29SEP25 42.00 C 0.00 0.00 0.00 14.91 +3.06 44 0 612 0
29SEP25 43.00 C 12.42 12.42 12.42 14.19 +2.72 44 12 242 -12
29SEP25 44.00 C 0.00 0.00 0.00 13.53 +2.89 44 0 203 0
29SEP25 45.00 C 0.00 0.00 0.00 12.88 +2.75 44 0 425 0
29SEP25 46.00 C 0.00 0.00 0.00 12.26 +2.69 44 0 585 0
29SEP25 47.00 C 0.00 0.00 0.00 11.57 +2.53 44 0 399 0
29SEP25 48.00 C 0.00 0.00 0.00 10.98 +2.43 44 0 304 0
29SEP25 49.00 C 0.00 0.00 0.00 10.42 +2.34 44 0 5,513 0
29SEP25 50.00 C 8.70 8.70 8.70 10.02 +2.38 45 1 763 -1
29SEP25 52.50 C 7.36 8.60 7.18 8.71 +2.11 45 2,222 5,787 +2,172
29SEP25 55.00 C 6.71 7.69 6.12 7.68 +1.86 46 109 2,724 -31
29SEP25 57.50 C 6.74 6.82 6.74 6.84 +1.76 47 165 1,048 -33
29SEP25 60.00 C 4.55 6.00 4.55 5.88 +1.32 46 245 1,168 +12
29SEP25 62.50 C 0.00 0.00 0.00 5.36 +1.37 48 0 1,062 0
29SEP25 65.00 C 3.99 4.60 3.73 4.78 +1.24 49 183 2,810 +167
29SEP25 67.50 C 3.46 3.46 3.46 4.14 +0.97 49 7 1,920 +7
29SEP25 70.00 C 3.04 3.83 3.04 3.83 +0.99 50 43 2,256 +39
29SEP25 72.50 C 0.00 0.00 0.00 3.45 +0.88 51 0 91 0
29SEP25 75.00 C 0.00 0.00 0.00 3.13 +0.80 52 0 321 0
29SEP25 77.50 C 0.00 0.00 0.00 2.80 +0.67 52 0 191 0
29SEP25 80.00 C 1.92 2.48 1.92 2.54 +0.62 53 107 660 +25
30DEC25 19.50 C 0.00 0.00 0.00 35.35 +3.66 44 0 90 0
30DEC25 20.00 C 0.00 0.00 0.00 34.87 +3.66 44 0 8 0
30DEC25 21.00 C 32.00 32.00 32.00 33.91 +3.66 43 4 8 +4
30DEC25 22.00 C 0.00 0.00 0.00 32.95 +3.66 43 0 5 0
30DEC25 23.00 C 0.00 0.00 0.00 32.00 +3.57 43 0 48 0
30DEC25 24.00 C 0.00 0.00 0.00 31.06 +3.67 43 0 10 0
30DEC25 25.00 C 0.00 0.00 0.00 30.12 +3.67 43 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 29.19 +3.67 43 0 52 0
30DEC25 27.00 C 0.00 0.00 0.00 28.26 +3.67 43 0 2 0
30DEC25 28.00 C 0.00 0.00 0.00 27.35 +3.61 43 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 26.45 +3.66 43 0 2 0
30DEC25 30.00 C 0.00 0.00 0.00 25.56 +3.65 43 0 482 0
30DEC25 31.00 C 0.00 0.00 0.00 24.68 +3.63 43 0 78 0
30DEC25 32.00 C 22.90 22.90 22.90 23.82 +3.62 43 1 585 +1
30DEC25 33.00 C 0.00 0.00 0.00 22.97 +3.59 43 0 987 0
30DEC25 34.00 C 0.00 0.00 0.00 22.14 +3.56 43 0 861 0
30DEC25 35.00 C 0.00 0.00 0.00 21.32 +3.52 43 0 1,110 0
30DEC25 36.00 C 18.50 20.00 18.50 20.58 +3.54 44 2 1,602 -2
30DEC25 37.00 C 0.00 0.00 0.00 19.74 +2.96 44 0 1,004 0
30DEC25 38.00 C 0.00 0.00 0.00 18.98 +3.38 44 0 63 0
30DEC25 39.00 C 0.00 0.00 0.00 18.24 +3.32 44 0 6 0
30DEC25 40.00 C 0.00 0.00 0.00 17.52 +3.26 44 0 246 0
30DEC25 41.00 C 0.00 0.00 0.00 16.82 +3.20 44 0 612 0
30DEC25 42.00 C 0.00 0.00 0.00 16.14 +3.12 44 0 689 0
30DEC25 43.00 C 0.00 0.00 0.00 15.48 +3.05 44 0 483 0
30DEC25 44.00 C 0.00 0.00 0.00 14.84 +2.97 44 0 29 0
30DEC25 45.00 C 0.00 0.00 0.00 14.22 +2.79 44 0 83 0
30DEC25 46.00 C 0.00 0.00 0.00 13.62 +2.73 44 0 228 0
30DEC25 47.00 C 0.00 0.00 0.00 12.88 +2.50 43 0 13 0
30DEC25 48.00 C 0.00 0.00 0.00 12.32 +2.42 43 0 105 0
30DEC25 49.00 C 0.00 0.00 0.00 11.79 +2.35 43 0 105 0
30DEC25 50.00 C 9.84 9.84 9.84 11.28 +2.32 43 1 1,729 0
30DEC25 52.50 C 9.00 9.76 9.00 10.14 +2.16 44 6 943 -5
30DEC25 55.00 C 9.00 9.00 9.00 9.00 +1.87 44 1 1,539 0
30DEC25 57.50 C 0.00 0.00 0.00 8.19 +1.79 45 0 172 0
30DEC25 60.00 C 6.39 7.34 6.39 7.34 +1.58 45 33 253 0
30DEC25 62.50 C 0.00 0.00 0.00 6.69 +1.50 46 0 5 0
30DEC25 65.00 C 5.02 5.45 5.02 6.06 +1.37 46 32 273 +30
30DEC25 67.50 C 4.49 4.90 4.49 5.51 +1.25 47 21 140 +20
30DEC25 70.00 C 4.10 4.90 4.10 5.00 +1.14 47 21 1,556 -19
30DEC25 72.50 C 4.22 4.56 4.22 4.60 +0.96 48 2 43 0
30DEC25 75.00 C 0.00 0.00 0.00 4.37 +1.02 49 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 4.04 +0.94 50 0 0 0
30DEC25 80.00 C 2.87 3.50 2.87 3.64 +0.77 50 13 837 +7
30MAR26 41.00 C 0.00 0.00 0.00 17.65 +2.95 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 17.01 +2.89 42 0 15 0
30MAR26 43.00 C 0.00 0.00 0.00 16.39 +2.83 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 15.79 +2.77 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.22 +2.69 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.66 +2.64 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 14.01 +2.48 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.47 +2.41 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 12.96 +2.34 42 0 0 0
30MAR26 50.00 C 12.42 12.42 12.42 12.42 +2.23 42 5 5 0
30MAR26 52.50 C 0.00 0.00 0.00 11.33 +2.10 43 0 0 0
30MAR26 55.00 C 10.37 10.37 10.37 10.37 +2.06 43 6 6 +6
30MAR26 57.50 C 0.00 0.00 0.00 9.41 +1.83 44 0 0 0
30MAR26 60.00 C 7.65 8.50 7.39 8.47 +1.51 43 142 139 +102
30MAR26 62.50 C 6.70 6.70 6.70 7.89 +1.50 45 30 30 +30
30MAR26 65.00 C 0.00 0.00 0.00 7.26 +1.35 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.68 +1.23 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.23 +1.19 46 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.76 +1.09 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.33 +1.01 47 0 101 0
TOTAL CALL 41,903 377,922 +9,117
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 252 0 147 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 249 0 30 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 241 0 556 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 234 0 1 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 228 0 226 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 221 0 208 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 215 0 525 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 210 0 1,184 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 204 0 556 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 199 0 6,397 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 194 0 3,178 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 189 0 909 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1,945 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 180 0 681 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 175 0 5,208 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 171 0 2,884 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 167 0 6,503 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 163 0 1,826 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 159 0 5,805 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 155 0 2,290 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 151 0 1,103 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 148 0 1,113 0
28MAR25 20.00 P 0.01 0.01 0.01 0.01 0.00 144 104 4,960 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 137 0 622 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 131 0 5,402 0
28MAR25 23.00 P 0.01 0.01 0.01 0.01 0.00 125 20 2,021 +20
28MAR25 24.00 P 0.01 0.01 0.01 0.01 0.00 119 40 2,495 +40
28MAR25 25.00 P 0.01 0.01 0.01 0.01 0.00 113 40 8,558 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,595 0
28MAR25 27.00 P 0.02 0.02 0.02 0.01 0.00 103 20 2,524 -20
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 98 0 3,313 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,133 0
28MAR25 30.00 P 0.03 0.03 0.03 0.01 0.00 88 64 5,249 -3
28MAR25 31.00 P 0.03 0.03 0.03 0.01 0.00 84 15 4,061 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,365 0
28MAR25 33.00 P 0.05 0.05 0.05 0.01 0.00 75 2 2,741 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3,279 0
28MAR25 35.00 P 0.08 0.09 0.05 0.01 -0.01 67 256 4,054 -45
28MAR25 36.00 P 0.11 0.11 0.08 0.01 -0.02 63 12 1,967 +8
28MAR25 37.00 P 0.00 0.00 0.00 0.01 -0.04 59 0 2,372 0
28MAR25 38.00 P 0.15 0.15 0.10 0.01 -0.08 55 52 2,333 -20
28MAR25 39.00 P 0.17 0.17 0.10 0.02 -0.12 56 204 3,132 +5
28MAR25 40.00 P 0.28 0.28 0.14 0.04 -0.17 57 501 4,261 -197
28MAR25 41.00 P 0.27 0.28 0.18 0.06 -0.24 56 43 1,608 -12
28MAR25 42.00 P 0.40 0.40 0.22 0.09 -0.34 56 306 2,425 +9
28MAR25 43.00 P 0.45 0.45 0.29 0.15 -0.44 57 313 2,096 +79
28MAR25 44.00 P 0.56 0.60 0.37 0.23 -0.55 57 661 3,079 +15
28MAR25 45.00 P 0.79 0.85 0.47 0.34 -0.68 58 2,225 5,093 +185
28MAR25 46.00 P 0.99 1.01 0.59 0.49 -0.83 59 632 1,951 -8
28MAR25 47.00 P 1.25 1.26 0.76 0.67 -0.94 59 1,596 2,624 +105
28MAR25 48.00 P 1.59 1.60 0.96 0.89 -1.11 60 2,432 3,589 -183
28MAR25 49.00 P 2.02 2.02 1.21 1.17 -1.26 60 1,866 2,029 -422
28MAR25 50.00 P 2.80 2.80 1.50 1.50 -1.47 61 5,930 6,944 +494
28MAR25 52.50 P 3.69 3.71 2.48 2.50 -1.90 62 2,547 3,698 +646
28MAR25 55.00 P 5.43 5.43 3.82 3.82 -2.45 63 1,308 4,478 +480
28MAR25 57.50 P 6.10 6.10 5.50 5.50 -2.76 66 284 1,517 +250
28MAR25 60.00 P 9.00 9.10 7.50 7.65 -2.61 73 15 658 +11
28MAR25 62.50 P 0.00 0.00 0.00 9.52 -2.98 72 0 32 0
28MAR25 65.00 P 0.00 0.00 0.00 11.71 -3.10 75 0 39 0
28MAR25 67.50 P 0.00 0.00 0.00 13.98 -3.26 78 0 20 0
28MAR25 70.00 P 0.00 0.00 0.00 16.35 -3.29 82 0 215 0
28MAR25 72.50 P 0.00 0.00 0.00 18.73 -3.35 85 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 21.15 -3.39 88 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 23.58 -3.43 91 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 26.03 -3.45 95 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 164 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 279 0
29APR25 26.00 P 0.05 0.05 0.05 0.01 0.00 70 10 210 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,249 0
29APR25 28.00 P 0.07 0.07 0.07 0.01 0.00 63 3 522 -1
29APR25 29.00 P 0.07 0.07 0.07 0.01 0.00 60 4 771 -4
29APR25 30.00 P 0.09 0.09 0.09 0.01 0.00 57 1 670 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,325 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,208 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 1,135 0
29APR25 34.00 P 0.16 0.16 0.16 0.01 -0.02 46 240 1,717 +132
29APR25 35.00 P 0.18 0.18 0.17 0.02 -0.02 47 34 2,058 +30
29APR25 36.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 898 0
29APR25 37.00 P 0.25 0.25 0.24 0.05 -0.07 47 39 1,890 +9
29APR25 38.00 P 0.29 0.29 0.26 0.08 -0.10 47 59 1,620 -1
29APR25 39.00 P 0.35 0.35 0.33 0.12 -0.15 47 34 1,510 0
29APR25 40.00 P 0.45 0.47 0.39 0.18 -0.21 48 234 2,128 +160
29APR25 41.00 P 0.50 0.51 0.45 0.26 -0.29 48 11 1,038 +1
29APR25 42.00 P 0.70 0.73 0.57 0.37 -0.37 49 345 2,619 +210
29APR25 43.00 P 0.86 0.86 0.70 0.49 -0.48 49 19 2,034 +14
29APR25 44.00 P 1.00 1.05 0.83 0.66 -0.60 50 168 2,304 +16
29APR25 45.00 P 1.25 1.35 1.00 0.86 -0.71 50 921 2,289 +226
29APR25 46.00 P 1.50 1.63 1.20 1.09 -0.82 51 320 3,243 -55
29APR25 47.00 P 1.79 1.93 1.46 1.37 -0.92 51 626 1,899 +361
29APR25 48.00 P 2.20 2.25 1.74 1.67 -1.10 52 306 1,465 +43
29APR25 49.00 P 2.88 2.88 2.07 2.04 -1.16 53 665 1,037 -181
29APR25 50.00 P 3.19 3.23 2.44 2.42 -1.37 53 1,278 1,111 +35
29APR25 52.50 P 4.48 4.55 3.57 3.57 -1.73 54 1,192 1,763 +433
29APR25 55.00 P 6.04 6.04 4.90 4.94 -2.10 55 563 1,528 +401
29APR25 57.50 P 6.54 6.60 6.54 6.67 -2.30 58 31 1,296 +1
29APR25 60.00 P 9.20 9.20 8.70 8.61 -2.41 61 2 240 +1
29APR25 62.50 P 0.00 0.00 0.00 10.40 -2.72 61 0 30 0
29APR25 65.00 P 0.00 0.00 0.00 12.48 -2.81 62 0 60 0
29APR25 67.50 P 0.00 0.00 0.00 14.65 -2.92 64 0 30 0
29APR25 70.00 P 0.00 0.00 0.00 16.89 -3.02 66 0 134 0
29APR25 72.50 P 0.00 0.00 0.00 19.20 -3.08 68 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 21.54 -3.22 70 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 23.87 -3.32 71 0 38 0
29APR25 80.00 P 0.00 0.00 0.00 26.27 -3.36 73 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 0.01 0.00 51 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 -0.01 46 0 532 0
29MAY25 31.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 166 0
29MAY25 32.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 240 0
29MAY25 33.00 P 0.21 0.21 0.21 0.04 -0.04 46 29 536 +22
29MAY25 34.00 P 0.22 0.24 0.22 0.06 -0.06 46 73 591 0
29MAY25 35.00 P 0.26 0.27 0.26 0.08 -0.09 46 240 565 +153
29MAY25 36.00 P 0.33 0.33 0.33 0.12 -0.13 46 3 513 -3
29MAY25 37.00 P 0.00 0.00 0.00 0.17 -0.17 46 0 188 0
29MAY25 38.00 P 0.00 0.00 0.00 0.24 -0.22 47 0 940 0
29MAY25 39.00 P 0.00 0.00 0.00 0.33 -0.28 47 0 194 0
29MAY25 40.00 P 0.70 0.75 0.64 0.44 -0.34 48 36 1,877 +5
29MAY25 41.00 P 0.88 0.88 0.88 0.56 -0.44 48 6 599 -6
29MAY25 42.00 P 0.00 0.00 0.00 0.73 -0.50 48 0 1,822 0
29MAY25 43.00 P 1.26 1.26 1.06 0.91 -0.61 48 24 2,263 -8
29MAY25 44.00 P 1.52 1.52 1.47 1.14 -0.68 49 61 1,018 0
29MAY25 45.00 P 1.71 1.80 1.48 1.38 -0.78 49 299 2,190 +159
29MAY25 46.00 P 2.03 2.12 1.75 1.68 -0.85 50 188 2,818 +5
29MAY25 47.00 P 2.49 2.52 2.39 1.99 -0.96 50 63 520 +31
29MAY25 48.00 P 2.91 2.92 2.40 2.36 -1.06 50 213 639 -11
29MAY25 49.00 P 3.21 3.39 2.72 2.72 -1.19 51 109 1,088 +30
29MAY25 50.00 P 3.88 3.88 3.14 3.14 -1.32 51 298 1,025 +100
29MAY25 52.50 P 5.33 5.33 4.30 4.32 -1.66 51 137 605 +55
29MAY25 55.00 P 6.57 6.65 5.70 5.70 -1.98 52 104 1,224 0
29MAY25 57.50 P 0.00 0.00 0.00 7.32 -2.24 54 0 834 0
29MAY25 60.00 P 0.00 0.00 0.00 9.19 -2.38 56 0 134 0
29MAY25 62.50 P 0.00 0.00 0.00 11.07 -2.55 57 0 1 0
29MAY25 65.00 P 0.00 0.00 0.00 13.11 -2.70 58 0 69 0
29MAY25 67.50 P 0.00 0.00 0.00 15.22 -2.81 60 0 20 0
29MAY25 70.00 P 0.00 0.00 0.00 17.27 -3.07 60 0 1 0
29MAY25 72.50 P 0.00 0.00 0.00 19.50 -3.16 61 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 21.80 -3.23 62 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 24.13 -3.30 64 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 26.48 -3.35 65 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 607 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 94 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 649 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 92 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 87 0 1,095 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,408 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 7,949 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 110 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 245 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 241 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,025 0
27JUN25 17.50 P 0.04 0.04 0.04 0.01 0.00 73 1,300 2,418 +1,000
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 70 0 753 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 68 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 65 0 3,290 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,404 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,713 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 0.00 0.00 0.01 0.00 51 0 5,592 0
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 46 0 2,289 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 649 0
27JUN25 29.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 1,000 0
27JUN25 30.00 P 0.25 0.25 0.25 0.03 +0.01 45 200 2,443 0
27JUN25 31.00 P 0.25 0.25 0.24 0.06 +0.02 47 4 1,582 +4
27JUN25 32.00 P 0.28 0.28 0.28 0.08 +0.02 47 30 1,516 0
27JUN25 33.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 2,236 0
27JUN25 34.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 1,507 0
27JUN25 35.00 P 0.00 0.00 0.00 0.21 0.00 47 0 3,940 0
27JUN25 36.00 P 0.53 0.53 0.46 0.28 -0.02 47 5 399 +5
27JUN25 37.00 P 0.00 0.00 0.00 0.37 -0.06 47 0 357 0
27JUN25 38.00 P 0.64 0.64 0.64 0.48 -0.09 48 2 1,422 +2
27JUN25 39.00 P 0.80 0.80 0.80 0.60 -0.15 48 1 695 +1
27JUN25 40.00 P 1.04 1.04 0.85 0.75 -0.21 48 61 2,082 +61
27JUN25 41.00 P 0.00 0.00 0.00 0.92 -0.28 48 0 944 0
27JUN25 42.00 P 1.39 1.39 1.22 1.12 -0.38 48 11 2,130 -1
27JUN25 43.00 P 1.39 1.39 1.39 1.35 -0.46 49 1 713 +1
27JUN25 44.00 P 1.88 1.88 1.60 1.60 -0.58 49 13 1,580 +13
27JUN25 45.00 P 2.20 2.23 1.88 1.86 -0.72 49 61 768 +47
27JUN25 46.00 P 2.57 2.57 2.20 2.15 -0.83 49 34 1,196 +31
27JUN25 47.00 P 2.66 2.66 2.59 2.50 -0.91 49 50 1,257 +10
27JUN25 48.00 P 3.39 3.39 3.26 2.83 -1.01 49 82 1,342 +11
27JUN25 49.00 P 3.79 3.89 3.35 3.22 -1.17 49 114 2,529 +71
27JUN25 50.00 P 4.46 4.46 3.66 3.76 -1.18 50 271 6,079 +31
27JUN25 52.50 P 5.53 5.53 4.87 4.87 -1.59 50 145 985 +58
27JUN25 55.00 P 7.05 7.31 6.27 6.25 -1.75 50 92 551 +8
27JUN25 57.50 P 9.00 9.00 7.87 8.14 -1.86 54 17 101 +1
27JUN25 60.00 P 0.00 0.00 0.00 9.74 -2.09 54 0 33 0
27JUN25 62.50 P 0.00 0.00 0.00 11.56 -2.45 54 0 36 0
27JUN25 65.00 P 0.00 0.00 0.00 13.54 -2.42 55 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 15.63 -2.53 57 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 18.22 -2.17 62 0 30 0
27JUN25 72.50 P 0.00 0.00 0.00 20.45 -2.24 64 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 22.78 -2.25 66 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 25.11 -2.32 69 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 27.46 -2.37 71 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 63 0 503 0
29SEP25 15.00 P 0.08 0.08 0.08 0.01 0.00 62 3 131 0
29SEP25 15.50 P 0.00 0.00 0.00 0.01 0.00 60 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 57 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 53 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 48 0 154 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,190 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 779 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
29SEP25 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 950 0
29SEP25 25.00 P 0.00 0.00 0.00 0.02 0.00 41 0 4,856 0
29SEP25 26.00 P 0.00 0.00 0.00 0.03 0.00 41 0 663 0
29SEP25 27.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 1,605 0
29SEP25 28.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 1,058 0
29SEP25 29.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 356 0
29SEP25 30.00 P 0.00 0.00 0.00 0.12 -0.05 41 0 2,649 0
29SEP25 31.00 P 0.00 0.00 0.00 0.17 -0.06 42 0 1,403 0
29SEP25 32.00 P 0.00 0.00 0.00 0.22 -0.10 42 0 2,209 0
29SEP25 33.00 P 0.60 0.60 0.60 0.30 -0.12 42 2 1,879 +2
29SEP25 34.00 P 0.72 0.72 0.72 0.39 -0.15 42 30 663 +30
29SEP25 35.00 P 0.00 0.00 0.00 0.48 -0.20 42 0 785 0
29SEP25 36.00 P 0.00 0.00 0.00 0.62 -0.24 43 0 370 0
29SEP25 37.00 P 1.00 1.00 1.00 0.76 -0.28 43 30 121 +30
29SEP25 38.00 P 1.31 1.31 1.31 0.93 -0.35 43 41 169 0
29SEP25 39.00 P 0.00 0.00 0.00 1.11 -0.40 43 0 647 0
29SEP25 40.00 P 1.65 1.69 1.53 1.34 -0.47 44 6 1,067 +1
29SEP25 41.00 P 0.00 0.00 0.00 1.57 -0.54 44 0 1,126 0
29SEP25 42.00 P 2.21 2.21 2.21 1.83 -0.63 44 90 1,044 +8
29SEP25 43.00 P 0.00 0.00 0.00 2.13 -0.71 44 0 4,391 0
29SEP25 44.00 P 0.00 0.00 0.00 2.44 -0.78 45 0 422 0
29SEP25 45.00 P 3.11 3.11 2.84 2.79 -0.78 45 129 2,025 +120
29SEP25 46.00 P 3.36 3.36 3.20 3.17 -0.87 45 33 297 +33
29SEP25 47.00 P 3.71 3.71 3.55 3.55 -0.92 45 102 3,189 +1
29SEP25 48.00 P 0.00 0.00 0.00 3.91 -1.08 45 0 1,248 0
29SEP25 49.00 P 4.84 4.86 4.38 4.38 -1.09 45 181 2,967 +108
29SEP25 50.00 P 5.28 5.28 4.99 4.79 -1.24 45 111 978 +79
29SEP25 52.50 P 6.13 6.13 6.13 6.09 -1.52 46 2,101 4,989 +2,100
29SEP25 55.00 P 0.00 0.00 0.00 7.54 -1.66 47 0 192 0
29SEP25 57.50 P 0.00 0.00 0.00 9.09 -1.91 47 0 70 0
29SEP25 60.00 P 0.00 0.00 0.00 10.81 -2.14 48 0 120 0
29SEP25 62.50 P 0.00 0.00 0.00 12.69 -2.23 49 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 14.65 -2.27 50 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 16.63 -2.41 51 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 18.44 -2.77 50 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 20.54 -2.90 51 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 22.78 -2.92 52 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 25.11 -2.90 54 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 27.46 -2.88 55 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 0.02 +0.01 44 0 154 0
30DEC25 21.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 77 0
30DEC25 22.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 336 0
30DEC25 23.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 878 0
30DEC25 24.00 P 0.10 0.10 0.10 0.08 +0.02 43 5 489 -5
30DEC25 25.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 217 0
30DEC25 26.00 P 0.00 0.00 0.00 0.14 +0.02 43 0 419 0
30DEC25 27.00 P 0.00 0.00 0.00 0.20 +0.03 44 0 998 0
30DEC25 28.00 P 0.55 0.55 0.55 0.25 +0.02 43 30 335 +30
30DEC25 29.00 P 0.00 0.00 0.00 0.31 +0.01 43 0 343 0
30DEC25 30.00 P 0.00 0.00 0.00 0.39 0.00 43 0 464 0
30DEC25 31.00 P 0.00 0.00 0.00 0.48 -0.02 43 0 59 0
30DEC25 32.00 P 0.00 0.00 0.00 0.59 -0.03 43 0 1,019 0
30DEC25 33.00 P 1.00 1.00 1.00 0.71 -0.06 43 1 2,083 +1
30DEC25 34.00 P 0.00 0.00 0.00 0.85 -0.09 44 0 884 0
30DEC25 35.00 P 0.00 0.00 0.00 1.01 -0.11 44 0 1,110 0
30DEC25 36.00 P 0.00 0.00 0.00 1.17 -0.18 44 0 1,583 0
30DEC25 37.00 P 0.00 0.00 0.00 1.37 -0.21 44 0 1,024 0
30DEC25 38.00 P 0.00 0.00 0.00 1.58 -0.27 44 0 218 0
30DEC25 39.00 P 0.00 0.00 0.00 1.80 -0.34 44 0 70 0
30DEC25 40.00 P 2.20 2.20 2.20 2.06 -0.38 44 1 252 +1
30DEC25 41.00 P 0.00 0.00 0.00 2.34 -0.46 44 0 106 0
30DEC25 42.00 P 0.00 0.00 0.00 2.62 -0.65 44 0 2,904 0
30DEC25 43.00 P 3.42 3.42 3.42 3.02 -0.63 44 1 620 0
30DEC25 44.00 P 0.00 0.00 0.00 3.34 -0.72 44 0 42 0
30DEC25 45.00 P 0.00 0.00 0.00 3.69 -0.79 44 0 1,011 0
30DEC25 46.00 P 4.45 4.45 4.23 4.05 -0.86 44 6 104 +1
30DEC25 47.00 P 0.00 0.00 0.00 4.46 -0.96 44 0 192 0
30DEC25 48.00 P 0.00 0.00 0.00 4.88 -1.03 44 0 57 0
30DEC25 49.00 P 0.00 0.00 0.00 5.31 -1.12 44 0 589 0
30DEC25 50.00 P 5.75 5.75 5.75 5.74 -1.28 44 1 790 0
30DEC25 52.50 P 7.07 7.07 7.07 7.07 -1.43 45 1 809 0
30DEC25 55.00 P 0.00 0.00 0.00 8.51 -1.63 45 0 1 0
30DEC25 57.50 P 0.00 0.00 0.00 10.09 -1.81 46 0 75 0
30DEC25 60.00 P 0.00 0.00 0.00 11.78 -1.96 46 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 13.56 -2.10 47 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.43 -2.18 48 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.37 -2.32 48 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.21 -2.60 48 0 30 0
30DEC25 72.50 P 0.00 0.00 0.00 21.30 -2.65 49 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.43 -2.76 49 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.58 -2.86 50 0 107 0
30DEC25 80.00 P 0.00 0.00 0.00 27.80 -2.91 51 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 2.79 -0.73 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.12 -0.77 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.48 -0.83 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.85 -0.91 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.22 -1.07 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.65 -1.07 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.21 -0.99 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.63 -1.11 44 0 29 0
30MAR26 49.00 P 0.00 0.00 0.00 6.10 -1.18 44 0 49 0
30MAR26 50.00 P 0.00 0.00 0.00 6.60 -1.21 44 0 113 0
30MAR26 52.50 P 0.00 0.00 0.00 7.89 -1.41 44 0 64 0
30MAR26 55.00 P 0.00 0.00 0.00 9.33 -1.61 44 0 64 0
30MAR26 57.50 P 0.00 0.00 0.00 10.88 -1.95 45 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.58 -1.92 45 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.31 -2.09 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.15 -2.13 46 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.11 -2.16 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.80 -2.57 46 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.78 -2.72 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.87 -2.78 47 0 0 0
TOTAL PUT 35,875 371,217 +7,694
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$ 5.51
28MAR25 3.90 C 0.00 0.00 0.00 1.62 +0.18 45 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.52 +0.18 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.42 +0.18 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.32 +0.18 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.22 +0.18 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.12 +0.18 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.02 +0.18 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 0.92 +0.17 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.83 +0.18 37 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.73 +0.17 33 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.64 +0.16 34 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.53 +0.13 24 0 0 0
28MAR25 5.25 C 0.28 0.28 0.28 0.34 +0.11 31 4 1 -4
28MAR25 5.50 C 0.00 0.00 0.00 0.20 +0.08 34 0 15 0
28MAR25 5.75 C 0.00 0.00 0.00 0.11 +0.06 36 0 5 0
28MAR25 6.00 C 0.06 0.06 0.04 0.05 +0.03 35 7 8 +3
28MAR25 6.25 C 0.04 0.04 0.04 0.02 +0.01 35 1 2 +1
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.34 +0.18 34 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.24 +0.17 31 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.15 +0.17 35 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.06 +0.17 36 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.96 +0.16 33 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.88 +0.16 36 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.79 +0.15 34 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.71 +0.15 35 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.61 +0.11 31 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 0.45 +0.10 33 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 0.31 +0.08 33 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.22 +0.07 35 0 52 0
29APR25 6.00 C 0.00 0.00 0.00 0.14 +0.05 35 0 4 0
29APR25 6.25 C 0.13 0.13 0.13 0.09 +0.04 36 10 10 +10
29APR25 6.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
29APR25 6.75 C 0.06 0.06 0.06 0.03 +0.01 35 1 1 +1
29APR25 7.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 1 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.37 +0.16 36 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.28 +0.16 37 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.20 +0.16 39 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.11 +0.15 38 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.03 +0.15 39 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.95 +0.15 38 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.87 +0.14 38 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.80 +0.13 38 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.70 +0.11 35 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 0.55 +0.09 36 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.42 +0.07 36 0 2 0
29MAY25 5.75 C 0.00 0.00 0.00 0.32 +0.06 37 0 0 0
29MAY25 6.00 C 0.22 0.22 0.22 0.25 +0.06 39 1 1 +1
29MAY25 6.25 C 0.00 0.00 0.00 0.18 +0.04 39 0 3 0
29MAY25 6.50 C 0.14 0.14 0.14 0.13 +0.03 39 3 3 +3
29MAY25 6.75 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.40 +0.17 39 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.31 +0.16 38 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.22 +0.15 37 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.14 +0.15 38 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.06 +0.15 38 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.99 +0.15 39 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.91 +0.14 38 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.84 +0.13 38 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.77 +0.10 38 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.63 +0.10 39 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.50 +0.09 39 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.39 +0.08 39 0 0 0
27JUN25 6.00 C 0.35 0.35 0.35 0.30 +0.06 39 3 3 +3
27JUN25 6.25 C 0.00 0.00 0.00 0.23 +0.06 39 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.17 +0.04 39 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.13 +0.04 39 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 1 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.42 +0.15 38 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.34 +0.15 38 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.26 +0.15 38 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.18 +0.14 38 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.11 +0.14 38 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.04 +0.13 38 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.97 +0.13 38 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.91 +0.12 38 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.85 +0.12 39 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.71 +0.10 39 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.59 +0.09 38 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.49 +0.08 38 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.40 +0.07 38 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.33 +0.06 38 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.27 +0.05 38 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.22 +0.04 38 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.18 +0.04 38 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.15 +0.04 39 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.12 +0.03 39 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.47 +0.15 38 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.39 +0.14 38 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.32 +0.14 38 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.25 +0.13 38 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.19 +0.13 39 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.13 +0.13 39 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.06 +0.12 38 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.00 +0.11 38 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.95 +0.11 38 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.82 +0.10 38 0 10 0
30DEC25 5.50 C 0.00 0.00 0.00 0.72 +0.10 39 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.62 +0.08 38 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.53 +0.07 38 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.46 +0.07 38 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.39 +0.05 38 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 0.34 +0.06 38 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.29 +0.05 38 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.25 +0.04 38 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.21 +0.03 38 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.18 +0.03 38 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.53 +0.14 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.47 +0.15 39 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.40 +0.14 38 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.34 +0.13 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.28 +0.13 38 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.22 +0.13 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.16 +0.12 38 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.11 +0.11 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.06 +0.11 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.94 +0.10 38 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.84 +0.10 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.74 +0.09 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.66 +0.09 39 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.58 +0.07 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.51 +0.07 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.45 +0.06 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.40 +0.06 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.35 +0.05 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.31 +0.05 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.27 +0.04 38 0 0 0
TOTAL CALL 30 165 +18
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
28MAR25 4.90 P 0.00 0.00 0.00 0.02 -0.02 35 0 36 0
28MAR25 5.00 P 0.03 0.03 0.03 0.03 -0.03 35 1 94 -1
28MAR25 5.25 P 0.13 0.13 0.07 0.08 -0.05 34 25 52 +25
28MAR25 5.50 P 0.00 0.00 0.00 0.17 -0.11 32 0 24 0
28MAR25 5.75 P 0.00 0.00 0.00 0.34 -0.13 36 0 8 0
28MAR25 6.00 P 0.00 0.00 0.00 0.54 -0.14 38 0 5 0
28MAR25 6.25 P 0.00 0.00 0.00 0.75 -0.17 35 0 5 0
28MAR25 6.50 P 0.00 0.00 0.00 0.99 -0.18 0 0 2 0
28MAR25 6.75 P 0.00 0.00 0.00 1.24 -0.18 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.49 -0.18 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.74 -0.18 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.99 -0.18 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.24 -0.18 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.49 -0.18 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.74 -0.18 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.99 -0.18 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.24 -0.18 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.49 -0.18 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.74 -0.18 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.99 -0.18 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.24 -0.18 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.49 -0.18 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.99 -0.18 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.49 -0.18 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 5.99 -0.18 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 6.49 -0.18 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 6.99 -0.18 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 7.49 -0.18 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
29APR25 4.60 P 0.00 0.00 0.00 0.03 -0.01 36 0 3 0
29APR25 4.70 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.05 -0.03 34 0 46 0
29APR25 4.90 P 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.09 -0.05 34 0 11 0
29APR25 5.25 P 0.00 0.00 0.00 0.17 -0.06 35 0 14 0
29APR25 5.50 P 0.00 0.00 0.00 0.27 -0.11 34 0 15 0
29APR25 5.75 P 0.00 0.00 0.00 0.44 -0.11 37 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.61 -0.12 37 0 8 0
29APR25 6.25 P 0.00 0.00 0.00 0.80 -0.14 35 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.01 -0.17 34 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.25 -0.17 36 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.49 -0.18 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.74 -0.18 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.99 -0.18 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.24 -0.18 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.49 -0.18 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.74 -0.18 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.99 -0.18 0 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.07 -0.03 37 0 30 0
29MAY25 4.70 P 0.00 0.00 0.00 0.09 -0.04 37 0 3 0
29MAY25 4.80 P 0.00 0.00 0.00 0.11 -0.05 37 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.14 -0.05 38 0 5 0
29MAY25 5.00 P 0.00 0.00 0.00 0.17 -0.06 38 0 5 0
29MAY25 5.25 P 0.00 0.00 0.00 0.26 -0.07 38 0 16 0
29MAY25 5.50 P 0.00 0.00 0.00 0.39 -0.08 39 0 1 0
29MAY25 5.75 P 0.00 0.00 0.00 0.53 -0.11 39 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.70 -0.11 40 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.87 -0.14 38 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.07 -0.15 38 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.28 -0.17 37 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.51 -0.17 37 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.75 -0.17 38 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.99 -0.18 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.24 -0.18 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.49 -0.18 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.74 -0.18 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.99 -0.18 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.07 -0.03 38 0 4 0
27JUN25 4.30 P 0.00 0.00 0.00 0.09 -0.03 39 0 1 0
27JUN25 4.40 P 0.00 0.00 0.00 0.11 -0.03 39 0 6 0
27JUN25 4.50 P 0.00 0.00 0.00 0.13 -0.04 38 0 51 0
27JUN25 4.60 P 0.00 0.00 0.00 0.15 -0.05 38 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.18 -0.05 38 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.21 -0.06 37 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.25 -0.06 38 0 0 0
27JUN25 5.00 P 0.30 0.30 0.28 0.29 -0.07 38 122 142 +122
27JUN25 5.25 P 0.00 0.00 0.00 0.40 -0.09 37 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.53 -0.10 37 0 6 0
27JUN25 5.75 P 0.00 0.00 0.00 0.69 -0.11 37 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.86 -0.15 36 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.07 -0.14 38 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.28 -0.15 38 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.49 -0.16 38 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.72 -0.16 39 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.94 -0.17 38 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.18 -0.17 39 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.41 -0.18 37 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.65 -0.18 37 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.90 -0.17 40 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.14 -0.18 39 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.38 -0.18 34 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.63 -0.18 40 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.87 -0.18 0 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.12 -0.18 37 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.37 -0.18 44 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.61 -0.18 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 5.11 -0.18 48 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.60 -0.18 34 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 6.09 -0.18 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.59 -0.18 53 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 7.08 -0.18 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.58 -0.17 62 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.15 -0.04 38 0 1 0
29SEP25 4.30 P 0.00 0.00 0.00 0.18 -0.04 39 0 1 0
29SEP25 4.40 P 0.00 0.00 0.00 0.20 -0.05 38 0 9 0
29SEP25 4.50 P 0.00 0.00 0.00 0.24 -0.04 39 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.27 -0.05 38 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.30 -0.06 38 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.34 -0.06 38 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.39 -0.06 39 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.43 -0.07 38 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.55 -0.09 38 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.69 -0.10 38 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.85 -0.10 39 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.01 -0.12 38 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.19 -0.13 38 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.39 -0.13 39 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.59 -0.14 39 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.80 -0.14 39 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.01 -0.15 38 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.23 -0.16 38 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.46 -0.16 38 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.69 -0.17 38 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.93 -0.16 39 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.16 -0.17 37 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.40 -0.17 37 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.64 -0.18 37 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.89 -0.17 40 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 4.13 -0.17 39 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.37 -0.18 36 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.62 -0.17 39 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 5.11 -0.18 39 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.60 -0.18 34 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 6.09 -0.18 0 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 6.59 -0.18 44 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 7.08 -0.18 0 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 7.58 -0.17 50 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.22 -0.04 38 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.25 -0.05 38 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.28 -0.05 38 0 8 0
30DEC25 4.50 P 0.00 0.00 0.00 0.32 -0.05 38 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.35 -0.06 38 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.40 -0.05 39 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.44 -0.06 39 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.48 -0.07 38 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.53 -0.07 39 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.65 -0.08 38 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.79 -0.09 38 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.94 -0.10 38 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.11 -0.11 39 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.28 -0.12 38 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.47 -0.12 39 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.66 -0.13 38 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.86 -0.14 38 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.07 -0.15 38 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.29 -0.15 39 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.51 -0.15 39 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.73 -0.16 38 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.96 -0.16 38 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.19 -0.17 38 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.28 -0.05 38 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.32 -0.04 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.35 -0.05 38 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.39 -0.05 39 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.43 -0.05 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.47 -0.06 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.51 -0.06 38 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.56 -0.06 39 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.60 -0.07 38 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.73 -0.08 38 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.87 -0.09 38 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.02 -0.10 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.18 -0.11 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.35 -0.12 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.54 -0.11 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.72 -0.13 38 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.92 -0.13 38 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.12 -0.14 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.34 -0.14 39 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.55 -0.15 38 0 0 0
TOTAL PUT 148 620 +146
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$ 3.78
28MAR25 1.85 C 0.00 0.00 0.00 1.93 +0.07 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.79 +0.07 119 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.69 +0.07 110 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.59 +0.07 102 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.49 +0.07 93 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.39 +0.07 85 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.29 +0.07 78 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.19 +0.07 70 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.09 +0.07 63 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 0.99 +0.07 57 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 0.89 +0.07 50 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.79 +0.07 44 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 0.69 +0.07 38 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.59 +0.07 32 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.49 +0.07 26 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.39 +0.05 21 0 30 0
28MAR25 3.50 C 0.00 0.00 0.00 0.30 +0.05 25 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 0.22 +0.05 26 0 1 0
28MAR25 3.70 C 0.16 0.16 0.14 0.15 +0.04 26 200 40 0
28MAR25 3.80 C 0.00 0.00 0.00 0.10 +0.03 27 0 41 0
28MAR25 3.90 C 0.07 0.07 0.06 0.06 +0.02 27 60 100 +20
28MAR25 4.00 C 0.04 0.04 0.04 0.04 +0.02 29 2 49 0
28MAR25 4.10 C 0.00 0.00 0.00 0.02 +0.01 28 0 4 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.30 +0.07 53 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.20 +0.07 47 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.10 +0.07 42 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.00 +0.07 37 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.90 +0.07 32 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.80 +0.07 28 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.70 +0.07 23 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.60 +0.06 18 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.51 +0.07 24 0 6 0
29APR25 3.40 C 0.00 0.00 0.00 0.42 +0.06 24 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.34 +0.05 25 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.26 +0.04 23 0 200 0
29APR25 3.70 C 0.00 0.00 0.00 0.20 +0.04 24 0 403 0
29APR25 3.80 C 0.00 0.00 0.00 0.14 +0.03 23 0 200 0
29APR25 3.90 C 0.00 0.00 0.00 0.10 +0.02 24 0 10 0
29APR25 4.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.03 +0.01 24 0 114 0
29APR25 4.30 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.01 +0.07 31 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.91 +0.07 27 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.81 +0.07 23 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.71 +0.06 18 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.62 +0.06 23 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.53 +0.06 23 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.44 +0.04 22 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.37 +0.05 24 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.29 +0.03 22 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.23 +0.03 23 0 250 0
29MAY25 3.80 C 0.00 0.00 0.00 0.18 +0.03 23 0 250 0
29MAY25 3.90 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 1.95 +0.07 0 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.85 +0.07 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.71 +0.07 51 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.61 +0.07 45 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.51 +0.07 39 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.41 +0.07 31 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.21 +0.07 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.02 +0.07 30 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.92 +0.07 26 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.82 +0.07 22 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.73 +0.07 25 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.63 +0.06 21 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.55 +0.07 24 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.46 +0.04 22 0 50 0
27JUN25 3.50 C 0.00 0.00 0.00 0.39 +0.05 23 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.31 +0.03 22 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.25 +0.03 22 0 60 0
27JUN25 3.80 C 0.00 0.00 0.00 0.20 +0.03 22 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
27JUN25 4.10 C 0.09 0.09 0.09 0.09 +0.02 23 2 2 +2
27JUN25 4.20 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 1.95 +0.07 0 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.85 +0.07 0 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.71 +0.07 44 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.61 +0.07 39 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.51 +0.07 35 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.41 +0.07 28 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.21 +0.07 0 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.02 +0.07 26 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.92 +0.07 23 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.83 +0.07 24 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.73 +0.06 21 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.65 +0.07 23 0 1 0
29SEP25 3.30 C 0.00 0.00 0.00 0.56 +0.06 22 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.49 +0.06 23 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.42 +0.06 23 0 2 0
29SEP25 3.60 C 0.00 0.00 0.00 0.35 +0.04 22 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.30 +0.05 23 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.25 +0.04 23 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.20 +0.03 22 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 18 0
29SEP25 4.10 C 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.71 +0.07 38 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.61 +0.07 34 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.51 +0.07 29 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.41 +0.07 22 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.21 +0.07 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.12 +0.07 25 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.02 +0.07 22 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.93 +0.07 23 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.84 +0.07 23 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.75 +0.06 22 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.67 +0.06 22 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.60 +0.06 23 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.53 +0.05 23 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.47 +0.05 23 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.41 +0.05 23 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.36 +0.05 23 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.31 +0.04 23 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.27 +0.04 23 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.23 +0.03 23 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.20 +0.03 23 0 4 0
30DEC25 4.20 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.04 +0.07 24 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.95 +0.07 23 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.87 +0.07 23 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.79 +0.06 22 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.72 +0.06 23 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.65 +0.06 23 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.58 +0.05 22 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.52 +0.05 22 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.47 +0.05 23 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.41 +0.04 22 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.37 +0.04 23 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.32 +0.03 22 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.29 +0.04 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.22 +0.03 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.19 +0.03 22 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
TOTAL CALL 264 1,847 +22
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 100 0 49 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 92 0 86 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 84 0 80 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 56 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 37 0 50 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
28MAR25 3.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 62 0
28MAR25 3.60 P 0.00 0.00 0.00 0.03 -0.02 26 0 30 0
28MAR25 3.70 P 0.00 0.00 0.00 0.06 -0.03 26 0 41 0
28MAR25 3.80 P 0.10 0.10 0.10 0.11 -0.03 27 8 19 -8
28MAR25 3.90 P 0.00 0.00 0.00 0.17 -0.05 27 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.25 -0.06 29 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.33 -0.06 27 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.42 -0.07 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.52 -0.07 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.62 -0.07 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.82 -0.07 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.92 -0.07 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 55 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 50 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 41 0 136 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 37 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 28 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.03 0.00 27 0 24 0
29APR25 3.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 150 0
29APR25 3.60 P 0.00 0.00 0.00 0.06 -0.02 24 0 150 0
29APR25 3.70 P 0.00 0.00 0.00 0.09 -0.03 23 0 190 0
29APR25 3.80 P 0.12 0.13 0.12 0.15 -0.02 25 2 182 +2
29APR25 3.90 P 0.00 0.00 0.00 0.20 -0.04 24 0 10 0
29APR25 4.00 P 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.36 -0.04 27 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.43 -0.06 23 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.52 -0.07 0 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.62 -0.07 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.82 -0.07 0 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.92 -0.07 0 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 37 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 30 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 -0.01 23 0 41 0
29MAY25 3.30 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.08 -0.03 23 0 60 0
29MAY25 3.70 P 0.00 0.00 0.00 0.12 -0.03 23 0 250 0
29MAY25 3.80 P 0.00 0.00 0.00 0.16 -0.04 22 0 255 0
29MAY25 3.90 P 0.21 0.21 0.21 0.22 -0.04 23 8 8 +8
29MAY25 4.00 P 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.36 -0.06 23 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.44 -0.07 22 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.53 -0.07 23 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.62 -0.07 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.82 -0.07 0 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.92 -0.07 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 61 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 47 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 40 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 33 0 156 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.03 -0.01 24 0 22 0
27JUN25 3.30 P 0.00 0.00 0.00 0.04 -0.02 22 0 10 0
27JUN25 3.40 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.23 -0.03 23 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.29 -0.04 22 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.36 -0.04 23 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 0.43 -0.06 22 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.51 -0.06 22 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.60 -0.06 23 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.69 -0.06 23 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.78 -0.06 23 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.87 -0.07 21 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.97 -0.06 24 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 49 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 41 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 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 25 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.02 0.00 24 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 23 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.11 -0.01 23 0 6 0
29SEP25 3.50 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.23 -0.03 23 0 9 0
29SEP25 3.80 P 0.00 0.00 0.00 0.28 -0.04 22 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.34 -0.04 22 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.41 -0.04 23 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.48 -0.04 23 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.55 -0.05 22 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.63 -0.06 22 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.72 -0.05 23 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.80 -0.06 22 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.89 -0.06 22 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.98 -0.06 22 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 32 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 30 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 0.03 -0.01 22 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.38 -0.03 23 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.44 -0.04 23 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.51 -0.04 23 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.58 -0.05 22 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.66 -0.05 23 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.74 -0.05 23 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.82 -0.06 23 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.91 -0.05 23 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.99 -0.06 22 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.03 -0.01 22 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 0.06 -0.01 22 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.29 -0.03 22 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.35 -0.03 23 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.40 -0.04 22 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.47 -0.03 23 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.53 -0.04 22 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.60 -0.05 22 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.68 -0.04 23 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.76 -0.05 23 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.84 -0.05 23 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.92 -0.06 23 0 0 0
TOTAL PUT 18 2,352 +2
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$ 26.30
28MAR25 17.00 C 0.00 0.00 0.00 9.34 +0.55 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 8.84 +0.54 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 8.35 +0.55 58 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 7.85 +0.55 52 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 7.35 +0.55 46 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 6.85 +0.55 39 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 6.35 +0.55 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 5.35 +0.54 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 4.36 +0.45 29 0 31 0
28MAR25 23.00 C 0.00 0.00 0.00 3.35 +0.52 0 0 66 0
28MAR25 24.00 C 0.00 0.00 0.00 2.35 +0.43 0 0 150 0
28MAR25 25.00 C 1.55 1.55 1.26 1.44 +0.36 18 88 843 -36
28MAR25 26.00 C 0.63 0.83 0.63 0.77 +0.29 21 47 239 -5
28MAR25 27.00 C 0.38 0.38 0.27 0.33 +0.16 22 111 268 -12
28MAR25 28.00 C 0.12 0.12 0.11 0.11 +0.06 22 29 408 +2
28MAR25 29.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 130 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 173 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 24 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29APR25 17.50 C 0.00 0.00 0.00 8.91 +0.55 40 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 8.41 +0.55 34 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 7.91 +0.55 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 7.41 +0.54 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 6.92 +0.55 28 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 6.42 +0.55 0 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 5.43 +0.55 23 0 41 0
29APR25 22.00 C 0.00 0.00 0.00 4.44 +0.43 20 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 3.47 +0.46 20 0 50 0
29APR25 24.00 C 0.00 0.00 0.00 2.54 +0.42 19 0 114 0
29APR25 25.00 C 1.73 1.73 1.73 1.71 +0.36 19 17 120 0
29APR25 26.00 C 1.09 1.09 1.09 1.04 +0.27 19 30 318 +30
29APR25 27.00 C 0.52 0.58 0.52 0.55 +0.18 19 7 391 -7
29APR25 28.00 C 0.28 0.28 0.28 0.28 +0.11 19 10 327 0
29APR25 29.00 C 0.00 0.00 0.00 0.12 +0.05 19 0 252 0
29APR25 30.00 C 0.08 0.08 0.08 0.05 +0.02 20 37 130 +30
29APR25 31.00 C 0.00 0.00 0.00 0.02 +0.01 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 32 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 8.95 +0.55 28 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 8.45 +0.54 0 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 7.96 +0.55 28 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 7.46 +0.54 0 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 6.97 +0.55 26 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 6.47 +0.54 0 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 5.48 +0.54 16 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 4.50 +0.42 19 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 3.56 +0.44 20 0 520 0
29MAY25 24.00 C 0.00 0.00 0.00 2.65 +0.41 19 0 740 0
29MAY25 25.00 C 0.00 0.00 0.00 1.86 +0.36 19 0 396 0
29MAY25 26.00 C 0.00 0.00 0.00 1.21 +0.29 19 0 93 0
29MAY25 27.00 C 0.00 0.00 0.00 0.73 +0.21 19 0 66 0
29MAY25 28.00 C 0.44 0.44 0.44 0.40 +0.13 19 1 31 0
29MAY25 29.00 C 0.00 0.00 0.00 0.20 +0.07 19 0 202 0
29MAY25 30.00 C 0.00 0.00 0.00 0.09 +0.03 19 0 190 0
29MAY25 31.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 120 0
29MAY25 32.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 8.95 +0.55 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 8.45 +0.54 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 7.96 +0.55 25 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 7.46 +0.54 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 6.97 +0.55 24 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 6.47 +0.54 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 5.48 +0.54 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 4.50 +0.42 18 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 3.60 +0.47 22 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 2.69 +0.44 20 0 0 0
27JUN25 25.00 C 1.84 1.95 1.84 1.94 +0.42 20 2 4 0
27JUN25 26.00 C 1.20 1.30 1.18 1.28 +0.33 20 10 170 +7
27JUN25 27.00 C 0.68 0.68 0.68 0.80 +0.25 20 1 23 0
27JUN25 28.00 C 0.42 0.42 0.42 0.46 +0.16 19 2 88 0
27JUN25 29.00 C 0.00 0.00 0.00 0.25 +0.10 19 0 4 0
27JUN25 30.00 C 0.00 0.00 0.00 0.13 +0.05 19 0 8 0
27JUN25 31.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 8 0
27JUN25 32.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 8.95 +0.55 28 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 8.45 +0.54 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 7.96 +0.55 26 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.46 +0.54 18 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 6.97 +0.55 23 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.47 +0.54 19 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 5.49 +0.54 20 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 4.53 +0.45 19 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 3.62 +0.49 19 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 2.80 +0.44 19 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 2.11 +0.38 19 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 1.55 +0.32 19 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 1.10 +0.25 19 0 0 0
29SEP25 28.00 C 0.67 0.67 0.67 0.78 +0.20 19 1 1 -1
29SEP25 29.00 C 0.00 0.00 0.00 0.53 +0.15 19 0 10 0
29SEP25 30.00 C 0.00 0.00 0.00 0.36 +0.11 19 0 4 0
29SEP25 31.00 C 0.00 0.00 0.00 0.23 +0.07 19 0 23 0
29SEP25 32.00 C 0.00 0.00 0.00 0.15 +0.05 19 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.09 +0.03 19 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.06 +0.03 19 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 57 0
29SEP25 36.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP25 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30DEC25 17.50 C 0.00 0.00 0.00 8.95 +0.55 23 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.45 +0.54 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.96 +0.55 21 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.46 +0.54 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.97 +0.55 19 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.48 +0.55 19 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.52 +0.53 19 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.61 +0.51 19 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 3.79 +0.48 19 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.06 +0.43 19 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 2.45 +0.39 19 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 1.92 +0.33 19 0 3 0
30DEC25 27.00 C 0.00 0.00 0.00 1.49 +0.28 19 0 15 0
30DEC25 28.00 C 0.00 0.00 0.00 1.14 +0.24 19 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.86 +0.20 19 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 0.63 +0.15 19 0 5 0
30DEC25 31.00 C 0.00 0.00 0.00 0.46 +0.12 19 0 5 0
30DEC25 32.00 C 0.00 0.00 0.00 0.33 +0.09 19 0 6 0
30DEC25 33.00 C 0.00 0.00 0.00 0.24 +0.08 19 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.17 +0.06 19 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.11 +0.04 19 0 16 0
30DEC25 36.00 C 0.00 0.00 0.00 0.08 +0.03 19 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.45 +0.54 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.96 +0.55 18 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.47 +0.54 19 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.99 +0.54 19 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.52 +0.54 19 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.62 +0.52 19 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.80 +0.49 19 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.06 +0.47 19 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.40 +0.43 19 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.81 +0.39 19 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.29 +0.35 19 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.85 +0.31 19 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.48 +0.28 19 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.16 +0.23 19 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.91 +0.19 19 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.70 +0.16 19 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.54 +0.13 19 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.41 +0.11 19 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.31 +0.09 19 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.23 +0.07 19 0 0 0
TOTAL CALL 393 7,294 +8
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 560 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 483 0
28MAR25 24.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 506 0
28MAR25 25.00 P 0.18 0.19 0.16 0.13 -0.10 22 23 508 -3
28MAR25 26.00 P 0.42 0.42 0.42 0.42 -0.22 22 6 194 +1
28MAR25 27.00 P 1.09 1.09 0.97 1.00 -0.36 23 6 66 +1
28MAR25 28.00 P 1.81 1.81 1.81 1.80 -0.46 24 2 21 -2
28MAR25 29.00 P 0.00 0.00 0.00 2.76 -0.49 30 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 3.70 -0.55 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 4.70 -0.55 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 5.70 -0.55 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 6.70 -0.55 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 7.70 -0.55 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 8.70 -0.55 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 9.70 -0.55 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 10.70 -0.55 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 11.70 -0.55 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 12.70 -0.55 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 27 0
29APR25 23.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 370 0
29APR25 24.00 P 0.00 0.00 0.00 0.10 -0.06 20 0 239 0
29APR25 25.00 P 0.29 0.29 0.29 0.27 -0.13 19 10 187 +10
29APR25 26.00 P 0.60 0.60 0.60 0.60 -0.23 19 2 242 +2
29APR25 27.00 P 0.00 0.00 0.00 1.15 -0.30 20 0 248 0
29APR25 28.00 P 0.00 0.00 0.00 1.90 -0.36 21 0 5 0
29APR25 29.00 P 0.00 0.00 0.00 2.78 -0.47 22 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 3.70 -0.55 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 4.70 -0.55 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 5.70 -0.55 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 6.70 -0.55 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 7.70 -0.55 0 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 8.70 -0.55 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 9.70 -0.55 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.05 -0.04 19 0 6 0
29MAY25 23.00 P 0.00 0.00 0.00 0.15 -0.07 19 0 16 0
29MAY25 24.00 P 0.35 0.35 0.35 0.34 -0.12 19 4 9 -1
29MAY25 25.00 P 0.00 0.00 0.00 0.67 -0.20 19 0 132 0
29MAY25 26.00 P 1.20 1.20 1.20 1.14 -0.29 19 1 433 0
29MAY25 27.00 P 0.00 0.00 0.00 1.79 -0.35 19 0 118 0
29MAY25 28.00 P 0.00 0.00 0.00 2.57 -0.38 19 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 3.46 -0.49 19 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 4.38 -0.52 19 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 5.34 -0.54 18 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 6.32 -0.54 18 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 7.31 -0.54 19 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 8.30 -0.54 20 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 9.29 -0.54 20 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
27JUN25 21.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 15 0
27JUN25 23.00 P 0.00 0.00 0.00 0.22 -0.08 19 0 11 0
27JUN25 24.00 P 0.50 0.50 0.47 0.45 -0.12 19 14 112 0
27JUN25 25.00 P 0.00 0.00 0.00 0.80 -0.17 19 0 34 0
27JUN25 26.00 P 0.00 0.00 0.00 1.24 -0.29 18 0 35 0
27JUN25 27.00 P 0.00 0.00 0.00 1.89 -0.34 19 0 16 0
27JUN25 28.00 P 0.00 0.00 0.00 2.64 -0.40 18 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 3.53 -0.46 20 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 4.42 -0.50 19 0 4 0
27JUN25 31.00 P 0.00 0.00 0.00 5.36 -0.53 19 0 4 0
27JUN25 32.00 P 0.00 0.00 0.00 6.33 -0.54 19 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 7.31 -0.54 19 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 8.30 -0.54 20 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 9.29 -0.54 21 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 10.28 -0.55 22 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 11.27 -0.55 22 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 12.26 -0.55 0 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 13.25 -0.55 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 0.01 -0.01 19 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 4 0
29SEP25 21.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 20 0
29SEP25 22.00 P 0.00 0.00 0.00 0.23 -0.06 19 0 142 0
29SEP25 23.00 P 0.00 0.00 0.00 0.42 -0.09 19 0 139 0
29SEP25 24.00 P 0.00 0.00 0.00 0.72 -0.12 19 0 162 0
29SEP25 25.00 P 0.00 0.00 0.00 1.08 -0.20 19 0 18 0
29SEP25 26.00 P 0.00 0.00 0.00 1.57 -0.27 19 0 35 0
29SEP25 27.00 P 0.00 0.00 0.00 2.17 -0.33 19 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 2.88 -0.38 19 0 17 0
29SEP25 29.00 P 0.00 0.00 0.00 3.67 -0.43 19 0 21 0
29SEP25 30.00 P 0.00 0.00 0.00 4.52 -0.47 19 0 3 0
29SEP25 31.00 P 0.00 0.00 0.00 5.43 -0.50 19 0 2 0
29SEP25 32.00 P 0.00 0.00 0.00 6.37 -0.52 19 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 7.33 -0.53 19 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 8.31 -0.53 19 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 9.30 -0.53 20 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 10.28 -0.55 0 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 11.27 -0.55 0 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 12.26 -0.55 0 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 13.26 -0.54 24 0 1 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 394 0
30DEC25 18.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 85 0
30DEC25 18.50 P 0.00 0.00 0.00 0.04 0.00 19 0 103 0
30DEC25 19.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 20 0
30DEC25 21.00 P 0.25 0.25 0.25 0.21 -0.04 19 5 1 -5
30DEC25 22.00 P 0.00 0.00 0.00 0.36 -0.07 19 0 51 0
30DEC25 23.00 P 0.00 0.00 0.00 0.58 -0.10 19 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.89 -0.13 19 0 19 0
30DEC25 25.00 P 0.00 0.00 0.00 1.28 -0.19 19 0 38 0
30DEC25 26.00 P 0.00 0.00 0.00 1.83 -0.19 20 0 17 0
30DEC25 27.00 P 0.00 0.00 0.00 2.36 -0.30 19 0 7 0
30DEC25 28.00 P 0.00 0.00 0.00 3.03 -0.36 19 0 22 0
30DEC25 29.00 P 0.00 0.00 0.00 3.79 -0.40 19 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.61 -0.45 19 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 5.49 -0.48 19 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.41 -0.50 19 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.35 -0.52 19 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.32 -0.53 19 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.30 -0.54 20 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.28 -0.55 19 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.27 -0.55 20 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.30 -0.04 19 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.48 -0.06 19 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.72 -0.10 19 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.04 -0.14 19 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.44 -0.18 19 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 1.93 -0.23 19 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.51 -0.27 19 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.16 -0.33 19 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.89 -0.38 19 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.69 -0.42 19 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.54 -0.46 19 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.44 -0.49 19 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.37 -0.52 19 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.33 -0.53 19 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.30 -0.54 19 0 0 0
TOTAL PUT 73 6,346 +3
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$ 4.30
28MAR25 1.60 C 0.00 0.00 0.00 2.70 +0.31 0 0 0 0
28MAR25 1.65 C 0.00 0.00 0.00 2.65 +0.31 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 2.60 +0.31 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 2.55 +0.31 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 2.50 +0.31 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.45 +0.31 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.40 +0.30 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.35 +0.30 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.31 +0.31 139 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.21 +0.31 130 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 2.11 +0.31 121 0 5 0
28MAR25 2.30 C 0.00 0.00 0.00 2.01 +0.31 113 0 10 0
28MAR25 2.40 C 0.00 0.00 0.00 1.91 +0.31 105 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.81 +0.31 97 0 6 0
28MAR25 2.60 C 0.00 0.00 0.00 1.71 +0.31 90 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.61 +0.31 83 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.51 +0.31 76 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.41 +0.31 70 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.31 +0.31 64 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.21 +0.31 58 0 45 0
28MAR25 3.20 C 0.00 0.00 0.00 1.11 +0.30 52 0 52 0
28MAR25 3.30 C 0.00 0.00 0.00 1.02 +0.30 63 0 58 0
28MAR25 3.40 C 0.00 0.00 0.00 0.92 +0.29 57 0 269 0
28MAR25 3.50 C 0.00 0.00 0.00 0.83 +0.29 59 0 881 0
28MAR25 3.60 C 0.00 0.00 0.00 0.74 +0.28 58 0 1,090 0
28MAR25 3.70 C 0.41 0.67 0.41 0.66 +0.28 60 75 834 -74
28MAR25 3.80 C 0.48 0.48 0.48 0.58 +0.27 60 1 847 -1
28MAR25 3.90 C 0.37 0.37 0.37 0.50 +0.24 59 5 762 -5
28MAR25 4.00 C 0.21 0.33 0.21 0.43 +0.22 58 135 632 -78
28MAR25 4.10 C 0.18 0.26 0.18 0.36 +0.19 57 793 1,047 -696
28MAR25 4.20 C 0.21 0.24 0.17 0.30 +0.17 56 149 1,816 -6
28MAR25 4.30 C 0.11 0.20 0.11 0.26 +0.16 59 1,391 2,481 -585
28MAR25 4.40 C 0.14 0.15 0.13 0.21 +0.13 57 9 921 +5
28MAR25 4.50 C 0.14 0.14 0.11 0.17 +0.10 57 146 572 +90
28MAR25 4.60 C 0.00 0.00 0.00 0.14 +0.09 58 0 3 0
28MAR25 4.70 C 0.08 0.09 0.06 0.11 +0.07 57 64 176 +21
28MAR25 4.80 C 0.08 0.08 0.05 0.09 +0.07 58 72 78 +58
28MAR25 4.90 C 0.00 0.00 0.00 0.07 +0.06 58 0 0 0
28MAR25 5.00 C 0.04 0.05 0.04 0.05 +0.04 56 42 280 +20
28MAR25 5.25 C 0.00 0.00 0.00 0.03 +0.02 59 0 225 0
28MAR25 5.50 C 0.02 0.02 0.02 0.02 +0.01 62 231 230 +226
29APR25 2.40 C 0.00 0.00 0.00 1.91 +0.30 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.82 +0.31 66 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.72 +0.31 60 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.62 +0.31 55 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.52 +0.31 50 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.42 +0.30 45 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.33 +0.30 53 0 1 0
29APR25 3.10 C 0.00 0.00 0.00 1.23 +0.30 49 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.14 +0.29 51 0 206 0
29APR25 3.30 C 0.00 0.00 0.00 1.05 +0.29 51 0 442 0
29APR25 3.40 C 0.00 0.00 0.00 0.97 +0.29 53 0 424 0
29APR25 3.50 C 0.00 0.00 0.00 0.88 +0.27 51 0 169 -125
29APR25 3.60 C 0.00 0.00 0.00 0.80 +0.26 52 0 256 0
29APR25 3.70 C 0.00 0.00 0.00 0.72 +0.26 51 0 88 0
29APR25 3.80 C 0.00 0.00 0.00 0.65 +0.25 51 0 151 0
29APR25 3.90 C 0.00 0.00 0.00 0.57 +0.22 49 0 319 0
29APR25 4.00 C 0.32 0.32 0.31 0.51 +0.21 50 2 448 0
29APR25 4.10 C 0.34 0.35 0.34 0.45 +0.19 50 12 347 -6
29APR25 4.20 C 0.32 0.32 0.32 0.40 +0.18 50 8 1,044 0
29APR25 4.30 C 0.25 0.26 0.25 0.35 +0.17 50 9 293 -6
29APR25 4.40 C 0.23 0.23 0.23 0.31 +0.16 51 1 367 0
29APR25 4.50 C 0.18 0.18 0.18 0.27 +0.14 51 4 85 0
29APR25 4.60 C 0.18 0.18 0.13 0.23 +0.11 50 9 15 0
29APR25 4.70 C 0.13 0.13 0.13 0.20 +0.10 51 5 23 +5
29APR25 4.80 C 0.12 0.13 0.12 0.17 +0.09 50 13 11 +11
29APR25 4.90 C 0.11 0.11 0.11 0.15 +0.09 51 15 15 +15
29MAY25 2.70 C 0.00 0.00 0.00 1.62 +0.30 49 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.52 +0.30 44 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.43 +0.30 51 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.33 +0.29 47 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.24 +0.28 49 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.15 +0.28 49 0 0 0
29MAY25 3.30 C 0.80 0.80 0.80 1.06 +0.26 48 1 1 0
29MAY25 3.40 C 0.00 0.00 0.00 0.98 +0.26 50 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.90 +0.25 50 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.82 +0.23 49 0 350 0
29MAY25 3.70 C 0.00 0.00 0.00 0.75 +0.24 50 0 500 0
29MAY25 3.80 C 0.58 0.58 0.58 0.68 +0.22 49 1 308 +1
29MAY25 3.90 C 0.00 0.00 0.00 0.62 +0.21 50 0 306 0
29MAY25 4.00 C 0.00 0.00 0.00 0.54 +0.18 47 0 430 0
29MAY25 4.10 C 0.34 0.34 0.34 0.49 +0.17 48 1 123 -1
29MAY25 4.20 C 0.00 0.00 0.00 0.44 +0.16 48 0 74 0
29MAY25 4.30 C 0.30 0.30 0.30 0.39 +0.14 48 5 1,164 0
29MAY25 4.40 C 0.00 0.00 0.00 0.35 +0.13 48 0 42 0
29MAY25 4.50 C 0.26 0.26 0.23 0.31 +0.12 48 20 458 -20
29MAY25 4.60 C 0.00 0.00 0.00 0.27 +0.10 48 0 0 0
29MAY25 4.70 C 0.20 0.20 0.20 0.24 +0.09 48 30 30 +30
29MAY25 4.80 C 0.00 0.00 0.00 0.22 +0.09 49 0 0 0
29MAY25 4.90 C 0.14 0.14 0.13 0.19 +0.08 49 10 10 +10
27JUN25 1.60 C 0.00 0.00 0.00 2.71 +0.31 60 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 2.66 +0.31 0 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 2.61 +0.31 0 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 2.56 +0.31 0 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.51 +0.31 0 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.46 +0.31 0 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.41 +0.31 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 2.36 +0.31 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 2.31 +0.31 0 0 3 0
27JUN25 2.10 C 0.00 0.00 0.00 2.21 +0.31 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 2.11 +0.30 0 0 4 0
27JUN25 2.30 C 0.00 0.00 0.00 2.01 +0.30 0 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.92 +0.31 58 0 3 0
27JUN25 2.50 C 0.00 0.00 0.00 1.82 +0.31 53 0 6 0
27JUN25 2.60 C 0.00 0.00 0.00 1.72 +0.30 49 0 2 0
27JUN25 2.70 C 0.00 0.00 0.00 1.62 +0.30 45 0 15 0
27JUN25 2.80 C 0.00 0.00 0.00 1.53 +0.30 50 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.44 +0.29 52 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.34 +0.28 48 0 22 0
27JUN25 3.10 C 0.00 0.00 0.00 1.26 +0.28 51 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.17 +0.27 50 0 3 0
27JUN25 3.30 C 0.00 0.00 0.00 1.09 +0.26 50 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 1.01 +0.25 50 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.93 +0.24 49 0 40 0
27JUN25 3.60 C 0.00 0.00 0.00 0.86 +0.23 49 0 10 0
27JUN25 3.70 C 0.00 0.00 0.00 0.79 +0.23 49 0 5 0
27JUN25 3.80 C 0.00 0.00 0.00 0.73 +0.22 50 0 36 0
27JUN25 3.90 C 0.00 0.00 0.00 0.67 +0.21 50 0 8 0
27JUN25 4.00 C 0.50 0.50 0.50 0.59 +0.17 47 2 5,050 +2
27JUN25 4.10 C 0.00 0.00 0.00 0.54 +0.16 47 0 16 0
27JUN25 4.20 C 0.40 0.40 0.40 0.49 +0.15 47 4 80 -4
27JUN25 4.30 C 0.36 0.36 0.36 0.45 +0.14 48 774 804 +769
27JUN25 4.40 C 0.00 0.00 0.00 0.41 +0.14 48 0 11 0
27JUN25 4.50 C 0.00 0.00 0.00 0.37 +0.12 48 0 850 0
27JUN25 4.60 C 0.00 0.00 0.00 0.34 +0.12 49 0 6 0
27JUN25 4.70 C 0.00 0.00 0.00 0.30 +0.10 48 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.27 +0.09 48 0 61 0
27JUN25 4.90 C 0.16 0.16 0.16 0.25 +0.09 49 4 14 +4
27JUN25 5.00 C 0.00 0.00 0.00 0.22 +0.08 48 0 325 0
27JUN25 5.25 C 0.00 0.00 0.00 0.17 +0.06 49 0 8 0
27JUN25 5.50 C 0.00 0.00 0.00 0.13 +0.05 49 0 50 0
29SEP25 1.60 C 0.00 0.00 0.00 2.71 +0.31 57 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 2.66 +0.31 0 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 2.61 +0.31 0 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 2.56 +0.31 0 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 2.51 +0.31 0 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 2.46 +0.31 0 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 2.41 +0.31 0 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 2.36 +0.31 0 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.31 +0.31 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.21 +0.30 0 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 2.12 +0.31 52 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 2.02 +0.31 48 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.92 +0.30 44 0 1 0
29SEP25 2.50 C 0.00 0.00 0.00 1.83 +0.30 47 0 50 0
29SEP25 2.60 C 0.00 0.00 0.00 1.74 +0.30 47 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.65 +0.29 47 0 5 0
29SEP25 2.80 C 0.00 0.00 0.00 1.56 +0.29 46 0 30 0
29SEP25 2.90 C 0.00 0.00 0.00 1.47 +0.28 45 0 5 0
29SEP25 3.00 C 0.00 0.00 0.00 1.39 +0.27 45 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.31 +0.26 45 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.24 +0.26 46 0 15 0
29SEP25 3.30 C 0.00 0.00 0.00 1.17 +0.26 46 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.10 +0.25 46 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.03 +0.24 46 0 153 0
29SEP25 3.60 C 0.00 0.00 0.00 0.97 +0.23 46 0 50 0
29SEP25 3.70 C 0.00 0.00 0.00 0.90 +0.22 45 0 30 0
29SEP25 3.80 C 0.00 0.00 0.00 0.85 +0.22 46 0 20 0
29SEP25 3.90 C 0.00 0.00 0.00 0.79 +0.21 46 0 30 0
29SEP25 4.00 C 0.00 0.00 0.00 0.74 +0.21 46 0 6 0
29SEP25 4.10 C 0.00 0.00 0.00 0.69 +0.19 46 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.64 +0.18 46 0 12 0
29SEP25 4.30 C 0.00 0.00 0.00 0.58 +0.15 44 0 5 0
29SEP25 4.40 C 0.00 0.00 0.00 0.54 +0.15 44 0 4 0
29SEP25 4.50 C 0.00 0.00 0.00 0.52 +0.16 46 0 10 0
29SEP25 4.60 C 0.00 0.00 0.00 0.48 +0.15 46 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.45 +0.14 46 0 12 0
29SEP25 4.80 C 0.27 0.27 0.27 0.40 +0.12 45 6 6 +6
29SEP25 4.90 C 0.00 0.00 0.00 0.38 +0.12 45 0 11 0
29SEP25 5.00 C 0.00 0.00 0.00 0.36 +0.12 46 0 19 0
29SEP25 5.25 C 0.20 0.20 0.19 0.29 +0.10 45 15 313 -10
29SEP25 5.50 C 0.00 0.00 0.00 0.23 +0.08 45 0 50 0
30DEC25 2.30 C 0.00 0.00 0.00 2.04 +0.30 46 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.95 +0.29 45 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.87 +0.29 46 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.78 +0.29 45 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.70 +0.28 45 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.62 +0.28 45 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.55 +0.28 46 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.47 +0.27 45 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.40 +0.26 45 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.33 +0.26 45 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.27 +0.26 46 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.20 +0.25 45 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.14 +0.24 46 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.08 +0.24 46 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.03 +0.23 46 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.97 +0.22 46 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.92 +0.22 46 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.87 +0.23 46 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.82 +0.20 46 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.78 +0.20 46 0 16 0
30DEC25 4.30 C 0.00 0.00 0.00 0.73 +0.19 46 0 25 0
30DEC25 4.40 C 0.00 0.00 0.00 0.69 +0.18 46 0 71 0
30DEC25 4.50 C 0.00 0.00 0.00 0.65 +0.17 45 0 19 0
30DEC25 4.60 C 0.00 0.00 0.00 0.61 +0.16 45 0 35 0
30DEC25 4.70 C 0.00 0.00 0.00 0.58 +0.16 46 0 55 0
30DEC25 4.80 C 0.00 0.00 0.00 0.53 +0.14 44 0 1 0
30DEC25 4.90 C 0.33 0.36 0.33 0.50 +0.13 45 12 12 +12
30MAR26 3.00 C 0.00 0.00 0.00 1.55 +0.28 46 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.48 +0.27 45 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.42 +0.27 46 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.36 +0.27 46 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.30 +0.26 46 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.24 +0.26 46 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.18 +0.25 46 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.13 +0.25 46 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.07 +0.23 45 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.03 +0.24 46 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.98 +0.25 46 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.93 +0.22 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.89 +0.22 46 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.85 +0.22 46 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.81 +0.21 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.77 +0.20 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.73 +0.19 46 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.70 +0.19 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.66 +0.18 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.63 +0.17 46 0 0 0
TOTAL CALL 4,076 30,357 -332
28MAR25 1.60 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 185 0 10 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 174 0 10 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 164 0 2 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 154 0 30 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 145 0 12 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 137 0 17 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 129 0 33 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 121 0 12 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 113 0 80 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 79 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 54 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 86 0 59 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 85 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 165 0
28MAR25 3.20 P 0.01 0.01 0.01 0.01 0.00 67 2 169 0
28MAR25 3.30 P 0.01 0.01 0.01 0.01 -0.01 61 6 407 -1
28MAR25 3.40 P 0.00 0.00 0.00 0.02 -0.01 64 0 1,145 0
28MAR25 3.50 P 0.00 0.00 0.00 0.03 -0.02 64 0 1,485 0
28MAR25 3.60 P 0.05 0.05 0.05 0.04 -0.03 63 70 1,176 -65
28MAR25 3.70 P 0.08 0.09 0.07 0.05 -0.05 60 601 1,249 -81
28MAR25 3.80 P 0.10 0.12 0.08 0.07 -0.06 60 311 958 -222
28MAR25 3.90 P 0.11 0.15 0.11 0.10 -0.07 62 191 1,304 -103
28MAR25 4.00 P 0.16 0.18 0.16 0.13 -0.09 61 108 720 -71
28MAR25 4.10 P 0.29 0.29 0.22 0.17 -0.11 62 91 678 +91
28MAR25 4.20 P 0.28 0.28 0.28 0.21 -0.13 61 3 92 +3
28MAR25 4.30 P 0.30 0.30 0.30 0.26 -0.16 61 20 21 +20
28MAR25 4.40 P 0.00 0.00 0.00 0.32 -0.16 62 0 62 0
28MAR25 4.50 P 0.00 0.00 0.00 0.38 -0.18 62 0 1 0
28MAR25 4.60 P 0.00 0.00 0.00 0.45 -0.20 63 0 1 0
28MAR25 4.70 P 0.00 0.00 0.00 0.51 -0.22 60 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.59 -0.24 61 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.67 -0.25 61 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.75 -0.27 60 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.97 -0.29 58 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.21 -0.30 61 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 60 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 -0.01 52 0 70 0
29APR25 3.10 P 0.00 0.00 0.00 0.02 -0.01 55 0 4 0
29APR25 3.20 P 0.00 0.00 0.00 0.03 -0.01 55 0 204 0
29APR25 3.30 P 0.00 0.00 0.00 0.04 -0.01 55 0 370 0
29APR25 3.40 P 0.06 0.06 0.06 0.05 -0.02 54 10 88 0
29APR25 3.50 P 0.00 0.00 0.00 0.07 -0.03 55 0 497 0
29APR25 3.60 P 0.11 0.11 0.11 0.09 -0.04 54 14 379 0
29APR25 3.70 P 0.11 0.16 0.11 0.11 -0.05 53 20 275 -7
29APR25 3.80 P 0.18 0.19 0.18 0.13 -0.08 52 53 183 0
29APR25 3.90 P 0.19 0.20 0.17 0.17 -0.08 53 84 77 +34
29APR25 4.00 P 0.22 0.26 0.22 0.21 -0.09 54 84 146 +43
29APR25 4.10 P 0.32 0.32 0.32 0.25 -0.11 54 30 206 +30
29APR25 4.20 P 0.38 0.38 0.36 0.30 -0.12 54 61 162 +61
29APR25 4.30 P 0.40 0.44 0.40 0.35 -0.14 54 120 121 +120
29APR25 4.40 P 0.49 0.50 0.49 0.40 -0.15 53 60 60 +60
29APR25 4.50 P 0.00 0.00 0.00 0.46 -0.16 53 0 250 0
29APR25 4.60 P 0.00 0.00 0.00 0.53 -0.17 54 0 250 0
29APR25 4.70 P 0.00 0.00 0.00 0.60 -0.18 55 0 1 0
29APR25 4.80 P 0.00 0.00 0.00 0.67 -0.19 54 0 254 0
29APR25 4.90 P 0.00 0.00 0.00 0.73 -0.22 52 0 253 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 10 0
29MAY25 3.10 P 0.00 0.00 0.00 0.04 -0.03 50 0 56 0
29MAY25 3.20 P 0.00 0.00 0.00 0.06 -0.03 52 0 26 0
29MAY25 3.30 P 0.00 0.00 0.00 0.07 -0.05 51 0 104 0
29MAY25 3.40 P 0.00 0.00 0.00 0.09 -0.06 51 0 67 0
29MAY25 3.50 P 0.00 0.00 0.00 0.11 -0.07 50 0 265 0
29MAY25 3.60 P 0.00 0.00 0.00 0.14 -0.08 51 0 282 0
29MAY25 3.70 P 0.00 0.00 0.00 0.17 -0.10 51 0 530 0
29MAY25 3.80 P 0.00 0.00 0.00 0.20 -0.11 50 0 343 0
29MAY25 3.90 P 0.00 0.00 0.00 0.24 -0.12 50 0 320 0
29MAY25 4.00 P 0.34 0.34 0.34 0.28 -0.14 50 10 544 +10
29MAY25 4.10 P 0.42 0.42 0.42 0.33 -0.15 50 5 269 0
29MAY25 4.20 P 0.00 0.00 0.00 0.38 -0.17 51 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.44 -0.17 51 0 10 0
29MAY25 4.40 P 0.00 0.00 0.00 0.50 -0.16 52 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.56 -0.18 51 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.61 -0.20 50 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.68 -0.21 50 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.75 -0.22 50 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.82 -0.23 49 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.01 0.00 87 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 77 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 -0.01 50 0 75 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 -0.02 47 0 22 0
27JUN25 2.70 P 0.00 0.00 0.00 0.02 -0.02 50 0 32 0
27JUN25 2.80 P 0.00 0.00 0.00 0.03 -0.02 51 0 68 0
27JUN25 2.90 P 0.00 0.00 0.00 0.04 -0.02 51 0 51 0
27JUN25 3.00 P 0.00 0.00 0.00 0.05 -0.03 50 0 184 0
27JUN25 3.10 P 0.00 0.00 0.00 0.07 -0.03 51 0 38 0
27JUN25 3.20 P 0.00 0.00 0.00 0.08 -0.05 50 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.10 -0.06 50 0 5,000 0
27JUN25 3.40 P 0.00 0.00 0.00 0.12 -0.07 49 0 6 0
27JUN25 3.50 P 0.00 0.00 0.00 0.15 -0.08 50 0 3 0
27JUN25 3.60 P 0.00 0.00 0.00 0.18 -0.09 50 0 30 0
27JUN25 3.70 P 0.00 0.00 0.00 0.21 -0.11 49 0 100 0
27JUN25 3.80 P 0.00 0.00 0.00 0.25 -0.12 50 0 10 0
27JUN25 3.90 P 0.00 0.00 0.00 0.29 -0.13 50 0 208 0
27JUN25 4.00 P 0.00 0.00 0.00 0.34 -0.14 51 0 30 0
27JUN25 4.10 P 0.00 0.00 0.00 0.39 -0.14 51 0 90 0
27JUN25 4.20 P 0.00 0.00 0.00 0.44 -0.16 51 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.50 -0.17 51 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.56 -0.15 51 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.62 -0.17 51 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.66 -0.20 49 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.73 -0.20 49 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.80 -0.21 49 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.87 -0.22 49 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.95 -0.22 50 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.14 -0.25 49 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.35 -0.26 49 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 -0.01 43 0 10 0
29SEP25 2.40 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 12 0
29SEP25 2.60 P 0.00 0.00 0.00 0.04 -0.01 47 0 25 0
29SEP25 2.70 P 0.00 0.00 0.00 0.05 -0.02 46 0 26 0
29SEP25 2.80 P 0.00 0.00 0.00 0.06 -0.03 46 0 46 0
29SEP25 2.90 P 0.00 0.00 0.00 0.08 -0.03 47 0 15 0
29SEP25 3.00 P 0.00 0.00 0.00 0.09 -0.04 45 0 69 0
29SEP25 3.10 P 0.00 0.00 0.00 0.11 -0.05 45 0 55 0
29SEP25 3.20 P 0.00 0.00 0.00 0.14 -0.05 46 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.16 -0.06 45 0 1 0
29SEP25 3.40 P 0.00 0.00 0.00 0.19 -0.06 46 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.22 -0.08 45 0 10 0
29SEP25 3.60 P 0.00 0.00 0.00 0.26 -0.08 46 0 21 0
29SEP25 3.70 P 0.00 0.00 0.00 0.29 -0.09 45 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.34 -0.09 46 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.38 -0.10 46 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.43 -0.13 46 0 3 0
29SEP25 4.10 P 0.00 0.00 0.00 0.48 -0.12 46 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.53 -0.13 46 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.60 -0.12 47 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.64 -0.15 46 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.70 -0.15 46 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.76 -0.17 46 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.83 -0.17 46 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.89 -0.18 46 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.96 -0.19 46 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.03 -0.20 45 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.22 -0.22 46 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.42 -0.23 46 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.10 -0.03 45 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.15 -0.04 46 0 100 0
30DEC25 3.10 P 0.00 0.00 0.00 0.17 -0.05 45 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.20 -0.05 45 0 7 0
30DEC25 3.30 P 0.00 0.00 0.00 0.23 -0.06 46 0 26 0
30DEC25 3.40 P 0.00 0.00 0.00 0.27 -0.06 46 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.30 -0.07 46 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.34 -0.08 46 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.38 -0.08 46 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.42 -0.10 45 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.47 -0.10 46 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.52 -0.12 46 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.57 -0.11 46 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.62 -0.12 46 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.70 -0.10 47 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.74 -0.13 46 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.80 -0.14 46 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.86 -0.14 46 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.92 -0.16 46 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.99 -0.16 46 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.06 -0.16 46 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.26 -0.04 46 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.29 -0.05 45 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.33 -0.05 46 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.37 -0.06 46 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.41 -0.06 46 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.45 -0.07 46 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.50 -0.07 46 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.54 -0.08 45 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.60 -0.10 46 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.65 -0.09 46 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.70 -0.10 46 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.78 -0.08 47 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.82 -0.11 46 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.87 -0.12 45 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.93 -0.13 45 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.00 -0.13 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.06 -0.14 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.13 -0.15 46 0 0 0
TOTAL PUT 1,954 23,461 -78
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$ 26.45
28MAR25 9.25 C 0.00 0.00 0.00 17.22 +0.50 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 16.97 +0.49 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 16.72 +0.49 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 16.48 +0.50 140 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 15.98 +0.50 129 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 15.48 +0.50 118 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 14.98 +0.50 105 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 14.48 +0.50 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 13.98 +0.50 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 13.48 +0.50 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 12.98 +0.49 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 12.49 +0.50 93 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 11.99 +0.50 86 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 11.49 +0.50 78 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 10.99 +0.50 68 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 10.49 +0.50 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 9.99 +0.50 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 9.49 +0.50 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 8.99 +0.49 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 8.50 +0.50 59 0 10 0
28MAR25 18.50 C 0.00 0.00 0.00 8.00 +0.50 53 0 15 0
28MAR25 19.00 C 0.00 0.00 0.00 7.50 +0.50 47 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 7.01 +0.50 53 0 2 0
28MAR25 20.00 C 0.00 0.00 0.00 6.51 +0.49 48 0 7 0
28MAR25 21.00 C 0.00 0.00 0.00 5.54 +0.49 50 0 2 0
28MAR25 22.00 C 0.00 0.00 0.00 4.61 +0.48 51 0 2 0
28MAR25 23.00 C 0.00 0.00 0.00 3.63 +0.42 43 0 22 0
28MAR25 24.00 C 0.00 0.00 0.00 2.83 +0.40 46 0 16 0
28MAR25 25.00 C 0.00 0.00 0.00 2.14 +0.34 48 0 149 0
28MAR25 26.00 C 0.00 0.00 0.00 1.56 +0.26 49 0 518 0
28MAR25 27.00 C 0.00 0.00 0.00 1.16 +0.26 51 0 498 0
28MAR25 28.00 C 0.82 0.82 0.67 0.79 +0.20 51 8 100 +1
28MAR25 29.00 C 0.61 0.61 0.53 0.52 +0.15 51 26 224 +5
28MAR25 30.00 C 0.40 0.40 0.40 0.33 +0.11 51 1 134 +1
28MAR25 31.00 C 0.29 0.32 0.29 0.20 +0.07 51 5 64 +1
28MAR25 32.00 C 0.00 0.00 0.00 0.12 +0.04 51 0 46 0
28MAR25 33.00 C 0.00 0.00 0.00 0.07 +0.03 51 0 54 0
28MAR25 34.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 36 0
28MAR25 35.00 C 0.10 0.10 0.10 0.03 +0.01 53 1 251 -1
28MAR25 36.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 85 0
29APR25 16.00 C 0.00 0.00 0.00 10.55 +0.50 47 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 10.05 +0.49 38 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 9.56 +0.50 46 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 9.07 +0.50 47 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 8.58 +0.50 46 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 8.09 +0.49 45 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 7.61 +0.49 45 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 7.13 +0.48 45 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 6.67 +0.48 46 0 260 0
29APR25 21.00 C 0.00 0.00 0.00 5.72 +0.49 43 0 362 0
29APR25 22.00 C 0.00 0.00 0.00 4.90 +0.45 46 0 310 0
29APR25 23.00 C 0.00 0.00 0.00 4.00 +0.41 42 0 264 0
29APR25 24.00 C 0.00 0.00 0.00 3.29 +0.31 43 0 560 0
29APR25 25.00 C 0.00 0.00 0.00 2.68 +0.33 44 0 601 0
29APR25 26.00 C 0.00 0.00 0.00 2.13 +0.26 44 0 20 0
29APR25 27.00 C 0.00 0.00 0.00 1.71 +0.23 46 0 21 0
29APR25 28.00 C 0.00 0.00 0.00 1.35 +0.23 46 4 68 +4
29APR25 29.00 C 0.00 0.00 0.00 1.04 +0.20 47 0 79 0
29APR25 30.00 C 0.00 0.00 0.00 0.78 +0.16 46 0 39 0
29APR25 31.00 C 0.00 0.00 0.00 0.57 +0.12 46 0 15 0
29APR25 32.00 C 0.00 0.00 0.00 0.42 +0.10 46 0 1 0
29APR25 33.00 C 0.00 0.00 0.00 0.30 +0.08 46 0 44 0
29APR25 34.00 C 0.00 0.00 0.00 0.22 +0.06 46 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.15 +0.04 46 0 80 0
29APR25 36.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 0.08 +0.03 47 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 9.16 +0.50 45 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 8.68 +0.49 44 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 8.21 +0.49 44 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 7.75 +0.49 45 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 7.29 +0.49 44 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 6.85 +0.49 45 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 5.99 +0.47 45 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 5.18 +0.45 44 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 4.40 +0.45 43 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 3.73 +0.43 44 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 3.13 +0.38 44 0 132 0
29MAY25 26.00 C 2.50 2.50 2.50 2.62 +0.36 45 6 503 0
29MAY25 27.00 C 0.00 0.00 0.00 2.15 +0.29 44 0 365 0
29MAY25 28.00 C 0.00 0.00 0.00 1.79 +0.28 45 0 400 0
29MAY25 29.00 C 0.00 0.00 0.00 1.46 +0.26 45 0 415 0
29MAY25 30.00 C 0.00 0.00 0.00 1.16 +0.22 45 0 33 0
29MAY25 31.00 C 0.00 0.00 0.00 0.92 +0.19 45 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.73 +0.16 45 0 7 0
29MAY25 33.00 C 0.00 0.00 0.00 0.57 +0.14 45 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.44 +0.12 45 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.33 +0.09 44 0 6 0
29MAY25 36.00 C 0.00 0.00 0.00 0.26 +0.08 45 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 0.20 +0.06 45 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 0.15 +0.05 45 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 16.57 +0.49 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 16.08 +0.50 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 15.59 +0.50 55 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 15.09 +0.50 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 14.60 +0.50 44 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 14.11 +0.50 49 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 13.61 +0.49 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 13.12 +0.50 41 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 12.63 +0.50 43 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 12.14 +0.50 43 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 11.65 +0.50 43 0 2 0
27JUN25 15.50 C 0.00 0.00 0.00 11.17 +0.50 45 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 10.69 +0.50 45 0 40 0
27JUN25 16.50 C 0.00 0.00 0.00 10.21 +0.50 45 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 9.74 +0.51 45 0 1 0
27JUN25 17.50 C 0.00 0.00 0.00 9.27 +0.51 45 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 8.81 +0.51 45 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 8.35 +0.50 44 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 7.91 +0.51 45 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 7.47 +0.50 44 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 7.05 +0.50 45 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 6.23 +0.49 44 0 4 0
27JUN25 22.00 C 0.00 0.00 0.00 5.47 +0.49 45 0 2 0
27JUN25 23.00 C 0.00 0.00 0.00 4.70 +0.44 43 0 30 0
27JUN25 24.00 C 0.00 0.00 0.00 4.05 +0.44 43 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 3.48 +0.40 44 0 7 0
27JUN25 26.00 C 0.00 0.00 0.00 2.97 +0.38 44 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 2.55 +0.37 44 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 2.17 +0.32 45 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 1.83 +0.31 45 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 1.54 +0.29 45 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 1.28 +0.27 45 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 1.05 +0.23 45 0 15 0
27JUN25 33.00 C 0.00 0.00 0.00 0.86 +0.20 45 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.69 +0.18 45 0 15 0
27JUN25 35.00 C 0.00 0.00 0.00 0.56 +0.15 45 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.45 +0.13 44 0 20 0
27JUN25 37.00 C 0.00 0.00 0.00 0.37 +0.12 45 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.30 +0.10 45 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.24 +0.08 45 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.19 +0.07 44 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.15 +0.05 44 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.12 +0.04 44 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.10 +0.04 45 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.08 +0.03 45 0 1 0
29SEP25 11.50 C 0.00 0.00 0.00 15.11 +0.50 45 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 14.62 +0.50 48 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 14.13 +0.50 48 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 13.63 +0.49 32 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 13.14 +0.49 41 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 12.66 +0.50 45 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 12.17 +0.50 44 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 11.69 +0.50 45 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 11.21 +0.50 44 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 10.74 +0.50 45 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 10.27 +0.50 44 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 9.81 +0.50 44 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 9.36 +0.50 45 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 8.91 +0.49 44 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 8.48 +0.49 44 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 8.06 +0.49 44 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 7.64 +0.48 44 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 7.25 +0.48 44 0 15 0
29SEP25 21.00 C 0.00 0.00 0.00 6.49 +0.46 44 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 5.78 +0.45 44 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 5.14 +0.44 44 0 3 0
29SEP25 24.00 C 0.00 0.00 0.00 4.55 +0.41 44 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 4.02 +0.40 44 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 3.57 +0.37 45 0 5 0
29SEP25 27.00 C 0.00 0.00 0.00 3.10 +0.34 44 0 16 0
29SEP25 28.00 C 0.00 0.00 0.00 2.73 +0.33 44 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 2.38 +0.30 44 0 2 0
29SEP25 30.00 C 0.00 0.00 0.00 2.09 +0.29 44 0 17 0
29SEP25 31.00 C 0.00 0.00 0.00 1.81 +0.25 44 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 1.59 +0.24 44 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 1.38 +0.22 44 0 1 0
29SEP25 34.00 C 0.00 0.00 0.00 1.20 +0.20 44 0 10 0
29SEP25 35.00 C 0.00 0.00 0.00 1.04 +0.18 44 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.90 +0.16 44 0 5 0
29SEP25 37.00 C 0.00 0.00 0.00 0.79 +0.16 44 0 5 0
29SEP25 38.00 C 0.00 0.00 0.00 0.67 +0.12 44 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.59 +0.12 44 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.51 +0.11 44 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.44 +0.09 44 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.38 +0.09 44 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.33 +0.08 44 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 0.28 +0.06 44 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.79 +0.49 43 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.34 +0.49 43 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.90 +0.49 43 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.47 +0.49 43 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.06 +0.49 43 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.65 +0.49 43 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.26 +0.48 43 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.88 +0.48 43 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.51 +0.47 43 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.83 +0.47 43 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.19 +0.45 43 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.61 +0.45 43 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.07 +0.41 43 0 42 0
30DEC25 25.00 C 0.00 0.00 0.00 4.58 +0.41 43 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 4.02 +0.37 42 0 29 0
30DEC25 27.00 C 0.00 0.00 0.00 3.73 +0.38 43 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 3.36 +0.31 43 0 50 0
30DEC25 29.00 C 0.00 0.00 0.00 3.03 +0.34 43 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 2.72 +0.30 43 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 2.46 +0.31 43 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.20 +0.28 43 0 10 0
30DEC25 33.00 C 0.00 0.00 0.00 1.98 +0.26 43 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 1.78 +0.26 43 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 1.58 +0.21 43 0 5 0
30DEC25 36.00 C 0.00 0.00 0.00 1.43 +0.21 43 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 1.28 +0.20 43 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 1.14 +0.17 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.88 +0.49 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.51 +0.49 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.16 +0.48 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.83 +0.48 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.19 +0.47 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.61 +0.45 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.06 +0.45 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.56 +0.43 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.09 +0.42 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.53 +0.39 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.27 +0.40 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.89 +0.36 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.57 +0.36 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.25 +0.34 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.97 +0.32 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.72 +0.32 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.46 +0.28 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.26 +0.28 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 2.06 +0.27 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.87 +0.24 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.71 +0.23 42 0 0 0
TOTAL CALL 51 7,226 +11
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 163 0 5 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 102 0 98 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 57 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 74 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 155 0
28MAR25 21.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 168 0
28MAR25 22.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 150 0
28MAR25 23.00 P 0.00 0.00 0.00 0.21 -0.04 50 0 232 0
28MAR25 24.00 P 0.00 0.00 0.00 0.39 -0.08 50 0 51 0
28MAR25 25.00 P 0.00 0.00 0.00 0.67 -0.13 49 0 227 0
28MAR25 26.00 P 1.02 1.02 1.02 1.07 -0.20 49 21 496 +21
28MAR25 27.00 P 0.00 0.00 0.00 1.60 -0.32 50 0 410 0
28MAR25 28.00 P 0.00 0.00 0.00 2.30 -0.33 52 0 106 0
28MAR25 29.00 P 0.00 0.00 0.00 3.07 -0.38 54 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 3.81 -0.40 50 0 200 0
28MAR25 31.00 P 0.00 0.00 0.00 4.69 -0.44 50 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 5.62 -0.46 51 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 6.58 -0.48 51 0 10 0
28MAR25 34.00 P 0.00 0.00 0.00 7.56 -0.49 52 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 8.55 -0.50 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 9.55 -0.50 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 10.55 -0.50 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 11.55 -0.50 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 12.55 -0.50 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 13.55 -0.50 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 14.55 -0.50 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 15.55 -0.50 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 16.55 -0.50 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 17.55 -0.50 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.02 0.00 46 0 5 0
29APR25 18.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 14 0
29APR25 19.00 P 0.00 0.00 0.00 0.05 0.00 46 0 14 0
29APR25 19.50 P 0.00 0.00 0.00 0.07 0.00 46 0 20 0
29APR25 20.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 275 0
29APR25 21.00 P 0.00 0.00 0.00 0.18 -0.02 45 0 300 0
29APR25 22.00 P 0.00 0.00 0.00 0.31 -0.05 45 0 421 0
29APR25 23.00 P 0.00 0.00 0.00 0.50 -0.08 45 0 370 0
29APR25 24.00 P 0.00 0.00 0.00 0.77 -0.10 45 0 612 0
29APR25 25.00 P 0.00 0.00 0.00 1.11 -0.14 45 0 596 0
29APR25 26.00 P 0.00 0.00 0.00 1.55 -0.22 45 0 35 0
29APR25 27.00 P 2.07 2.07 2.07 2.12 -0.26 46 2 29 +2
29APR25 28.00 P 0.00 0.00 0.00 2.77 -0.29 47 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 3.50 -0.33 48 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 4.16 -0.34 46 0 17 0
29APR25 31.00 P 0.00 0.00 0.00 4.97 -0.37 46 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 5.82 -0.41 45 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 6.72 -0.43 46 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 7.64 -0.46 45 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 8.59 -0.48 45 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 9.57 -0.48 46 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 10.55 -0.50 0 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 11.55 -0.50 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 12 0
29MAY25 18.50 P 0.00 0.00 0.00 0.09 0.00 45 0 12 0
29MAY25 19.00 P 0.00 0.00 0.00 0.12 0.00 44 0 3 0
29MAY25 19.50 P 0.00 0.00 0.00 0.16 -0.01 45 0 3 0
29MAY25 20.00 P 0.00 0.00 0.00 0.21 -0.01 44 0 2 0
29MAY25 21.00 P 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.52 -0.03 44 0 31 0
29MAY25 23.00 P 0.00 0.00 0.00 0.76 -0.05 44 0 17 0
29MAY25 24.00 P 1.04 1.04 1.04 1.06 -0.09 44 5 15 -5
29MAY25 25.00 P 0.00 0.00 0.00 1.44 -0.12 43 0 145 0
29MAY25 26.00 P 0.00 0.00 0.00 1.91 -0.18 44 0 470 0
29MAY25 27.00 P 0.00 0.00 0.00 2.48 -0.20 44 0 410 0
29MAY25 28.00 P 0.00 0.00 0.00 3.12 -0.25 45 0 415 0
29MAY25 29.00 P 0.00 0.00 0.00 3.81 -0.29 46 0 410 0
29MAY25 30.00 P 0.00 0.00 0.00 4.45 -0.29 44 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 5.23 -0.31 45 0 15 0
29MAY25 32.00 P 0.00 0.00 0.00 6.04 -0.35 44 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 6.89 -0.38 44 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 7.78 -0.41 44 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 8.70 -0.42 45 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 9.63 -0.45 44 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 10.59 -0.47 44 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 11.56 -0.49 44 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
27JUN25 15.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 30 0
27JUN25 15.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 7 0
27JUN25 16.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 55 0
27JUN25 16.50 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.13 0.00 44 0 17 0
27JUN25 18.50 P 0.00 0.00 0.00 0.17 +0.01 44 0 3 0
27JUN25 19.00 P 0.00 0.00 0.00 0.22 0.00 44 0 2 0
27JUN25 19.50 P 0.00 0.00 0.00 0.29 +0.02 45 0 8 0
27JUN25 20.00 P 0.00 0.00 0.00 0.36 +0.02 45 0 13 0
27JUN25 21.00 P 0.00 0.00 0.00 0.51 0.00 44 0 1 0
27JUN25 22.00 P 0.75 0.75 0.75 0.73 -0.01 44 1 53 +1
27JUN25 23.00 P 0.00 0.00 0.00 1.01 -0.03 44 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 1.36 -0.06 44 0 15 0
27JUN25 25.00 P 1.77 1.87 1.77 1.77 -0.09 44 250 15 -235
27JUN25 26.00 P 0.00 0.00 0.00 2.25 -0.12 44 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 2.81 -0.16 45 0 15 0
27JUN25 28.00 P 0.00 0.00 0.00 3.43 -0.19 45 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 4.10 -0.22 46 0 15 0
27JUN25 30.00 P 0.00 0.00 0.00 4.74 -0.21 44 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 5.48 -0.26 44 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 6.27 -0.29 45 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 7.10 -0.30 45 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 7.95 -0.35 45 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 8.83 -0.38 44 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 9.74 -0.40 45 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 10.67 -0.43 44 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 11.62 -0.45 45 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 12.58 -0.47 44 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 13.56 -0.49 44 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 14.55 -0.50 0 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 15.55 -0.50 0 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 16.55 -0.50 0 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 17.55 -0.50 0 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP25 12.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.04 0.00 44 0 1 0
29SEP25 13.50 P 0.00 0.00 0.00 0.06 0.00 44 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 0.08 0.00 44 0 11 0
29SEP25 14.50 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.14 0.00 44 0 11 0
29SEP25 15.50 P 0.00 0.00 0.00 0.18 0.00 44 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.23 0.00 44 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.28 -0.01 44 0 17 0
29SEP25 17.00 P 0.00 0.00 0.00 0.34 -0.02 44 0 11 0
29SEP25 17.50 P 0.00 0.00 0.00 0.42 -0.01 44 0 3 0
29SEP25 18.00 P 0.00 0.00 0.00 0.50 -0.02 44 0 3 0
29SEP25 18.50 P 0.00 0.00 0.00 0.60 -0.02 44 0 15 0
29SEP25 19.00 P 0.00 0.00 0.00 0.71 -0.01 44 0 45 0
29SEP25 19.50 P 0.00 0.00 0.00 0.82 -0.01 44 0 15 0
29SEP25 20.00 P 0.00 0.00 0.00 0.93 -0.03 44 0 11 0
29SEP25 21.00 P 0.00 0.00 0.00 1.21 -0.09 44 0 11 0
29SEP25 22.00 P 0.00 0.00 0.00 1.59 -0.06 44 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 1.99 -0.08 44 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 2.43 -0.11 44 0 3 0
29SEP25 25.00 P 0.00 0.00 0.00 2.93 -0.11 44 0 50 0
29SEP25 26.00 P 0.00 0.00 0.00 3.43 -0.12 44 0 14 0
29SEP25 27.00 P 0.00 0.00 0.00 4.05 -0.17 44 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 4.69 -0.18 44 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 5.34 -0.22 44 0 1 0
29SEP25 30.00 P 0.00 0.00 0.00 6.06 -0.22 44 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.78 -0.26 44 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 7.56 -0.27 44 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 8.34 -0.30 44 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 9.16 -0.32 44 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 10.00 -0.33 44 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 10.86 -0.35 44 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 11.74 -0.35 44 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 12.62 -0.38 44 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 13.53 -0.39 44 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 14.44 -0.40 44 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 15.36 -0.42 44 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 16.30 -0.42 44 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 17.24 -0.43 44 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 18.18 -0.45 44 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.48 -0.01 43 0 10 0
30DEC25 17.00 P 0.00 0.00 0.00 0.56 -0.01 43 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.66 -0.02 43 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.77 -0.01 43 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 0.88 -0.02 43 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.02 -0.02 43 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 1.15 -0.03 43 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 1.29 -0.04 43 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 1.64 -0.04 43 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 2.01 -0.06 43 0 20 0
30DEC25 23.00 P 0.00 0.00 0.00 2.43 -0.06 43 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 2.90 -0.09 43 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 3.40 -0.10 43 0 50 0
30DEC25 26.00 P 0.00 0.00 0.00 4.07 -0.12 45 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.54 -0.13 43 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.16 -0.16 43 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.82 -0.16 43 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.50 -0.20 43 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.23 -0.21 43 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.96 -0.24 43 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.74 -0.25 43 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.53 -0.26 43 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.34 -0.30 43 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 11.18 -0.30 43 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 12.03 -0.32 43 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 12.89 -0.34 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.11 -0.01 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.25 -0.01 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.39 -0.03 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.56 -0.03 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.91 -0.03 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.31 -0.05 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.74 -0.06 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.22 -0.08 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.73 -0.08 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.41 -0.11 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.87 -0.11 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.48 -0.15 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.14 -0.15 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.81 -0.17 42 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.52 -0.20 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.25 -0.21 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.00 -0.24 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.79 -0.24 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.58 -0.26 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.39 -0.29 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.24 -0.29 42 0 0 0
TOTAL PUT 279 8,081 -216
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 36.35
28MAR25 17.50 C 0.00 0.00 0.00 18.89 +1.14 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 18.40 +1.15 99 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 17.90 +1.15 93 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 17.40 +1.15 86 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 16.90 +1.15 76 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 16.40 +1.15 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 15.40 +1.14 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 14.41 +1.15 72 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 13.41 +1.15 61 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 12.41 +1.15 0 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 11.41 +1.14 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 10.42 +1.14 50 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 9.43 +1.13 50 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 8.45 +1.12 50 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 7.49 +1.10 51 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 6.55 +1.06 51 0 14 0
28MAR25 31.00 C 0.00 0.00 0.00 5.64 +1.01 51 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 4.79 +0.94 51 0 25 0
28MAR25 33.00 C 0.00 0.00 0.00 3.97 +0.87 50 0 70 0
28MAR25 34.00 C 0.00 0.00 0.00 3.23 +0.79 49 0 65 0
28MAR25 35.00 C 2.58 2.58 2.58 2.58 +0.62 49 1 104 0
28MAR25 36.00 C 1.86 1.96 1.86 2.12 +0.58 52 63 393 +63
28MAR25 37.00 C 1.46 1.50 1.46 1.60 +0.47 50 18 316 +18
28MAR25 38.00 C 1.10 1.25 1.10 1.24 +0.38 51 79 458 -41
28MAR25 39.00 C 0.89 0.94 0.88 0.94 +0.32 51 33 124 -15
28MAR25 40.00 C 0.64 0.71 0.64 0.69 +0.25 51 12 121 +1
28MAR25 41.00 C 0.45 0.45 0.45 0.50 +0.19 51 3 185 0
28MAR25 42.00 C 0.00 0.00 0.00 0.35 +0.14 51 0 108 0
28MAR25 43.00 C 0.25 0.28 0.25 0.24 +0.10 51 50 134 +34
28MAR25 44.00 C 0.00 0.00 0.00 0.17 +0.07 51 0 105 0
28MAR25 45.00 C 0.00 0.00 0.00 0.11 +0.05 51 0 131 0
28MAR25 46.00 C 0.00 0.00 0.00 0.08 +0.04 52 0 74 0
28MAR25 47.00 C 0.06 0.06 0.06 0.05 +0.02 51 30 86 +30
28MAR25 48.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 80 0
28MAR25 49.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 199 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 43 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 13.49 +1.14 39 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 12.51 +1.15 45 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 11.52 +1.13 42 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 10.55 +1.13 43 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 9.60 +1.12 44 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 8.66 +1.10 44 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 7.75 +1.07 44 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 6.88 +1.04 44 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 6.05 +1.00 44 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 5.27 +1.00 44 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 4.50 +0.87 43 0 83 0
29APR25 34.00 C 0.00 0.00 0.00 3.80 +0.74 42 0 95 0
29APR25 35.00 C 0.00 0.00 0.00 3.23 +0.66 43 0 220 0
29APR25 36.00 C 0.00 0.00 0.00 2.73 +0.61 43 0 114 0
29APR25 37.00 C 0.00 0.00 0.00 2.28 +0.54 43 0 31 0
29APR25 38.00 C 0.00 0.00 0.00 1.90 +0.50 44 0 32 0
29APR25 39.00 C 1.41 1.58 1.41 1.58 +0.47 44 16 16 +14
29APR25 40.00 C 0.00 0.00 0.00 1.28 +0.41 44 0 69 0
29APR25 41.00 C 0.00 0.00 0.00 1.03 +0.35 44 0 48 0
29APR25 42.00 C 0.00 0.00 0.00 0.82 +0.29 44 0 38 0
29APR25 43.00 C 0.00 0.00 0.00 0.64 +0.24 44 0 16 0
29APR25 44.00 C 0.00 0.00 0.00 0.51 +0.20 44 0 13 0
29APR25 45.00 C 0.00 0.00 0.00 0.39 +0.16 44 0 5 0
29APR25 46.00 C 0.00 0.00 0.00 0.30 +0.13 44 0 34 0
29MAY25 25.00 C 0.00 0.00 0.00 11.60 +1.12 40 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 10.63 +1.10 39 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 9.69 +1.08 40 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 8.76 +1.04 39 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 7.87 +1.00 39 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 7.02 +0.96 40 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 6.20 +0.90 39 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 5.44 +0.84 40 0 0 0
29MAY25 33.00 C 4.59 4.59 4.59 4.87 +0.85 42 1 11 -1
29MAY25 34.00 C 0.00 0.00 0.00 4.21 +0.83 42 0 17 0
29MAY25 35.00 C 0.00 0.00 0.00 3.58 +0.68 41 0 160 0
29MAY25 36.00 C 0.00 0.00 0.00 3.06 +0.58 41 0 215 0
29MAY25 37.00 C 0.00 0.00 0.00 2.57 +0.51 41 0 100 0
29MAY25 38.00 C 0.00 0.00 0.00 2.16 +0.45 40 0 8 0
29MAY25 39.00 C 0.00 0.00 0.00 1.79 +0.38 40 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 1.47 +0.32 40 0 0 0
29MAY25 41.00 C 1.34 1.34 1.34 1.21 +0.28 40 15 15 +15
29MAY25 42.00 C 0.00 0.00 0.00 0.99 +0.24 40 0 58 0
29MAY25 43.00 C 0.00 0.00 0.00 0.79 +0.21 40 0 1 0
29MAY25 44.00 C 0.00 0.00 0.00 0.62 +0.16 39 0 3 0
29MAY25 45.00 C 0.00 0.00 0.00 0.50 +0.13 40 0 1 0
29MAY25 46.00 C 0.00 0.00 0.00 0.39 +0.10 39 0 11 0
27JUN25 17.50 C 0.00 0.00 0.00 19.00 +1.15 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 18.50 +1.14 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 18.01 +1.15 45 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 17.51 +1.14 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 17.02 +1.15 44 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 16.52 +1.15 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 15.53 +1.14 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 14.54 +1.14 33 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 13.56 +1.14 39 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 12.58 +1.13 39 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 11.61 +1.12 39 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 10.66 +1.11 39 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 9.73 +1.09 39 0 10 0
27JUN25 28.00 C 0.00 0.00 0.00 8.82 +1.06 39 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 7.95 +1.02 39 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 7.12 +0.98 39 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 6.34 +0.93 39 0 20 0
27JUN25 32.00 C 0.00 0.00 0.00 5.61 +0.79 39 0 20 0
27JUN25 33.00 C 0.00 0.00 0.00 5.04 +0.85 41 0 15 0
27JUN25 34.00 C 0.00 0.00 0.00 4.37 +0.80 40 0 26 0
27JUN25 35.00 C 0.00 0.00 0.00 3.80 +0.69 40 0 30 0
27JUN25 36.00 C 0.00 0.00 0.00 3.25 +0.58 39 0 40 0
27JUN25 37.00 C 0.00 0.00 0.00 2.83 +0.56 40 0 8 0
27JUN25 38.00 C 0.00 0.00 0.00 2.45 +0.53 40 0 34 0
27JUN25 39.00 C 0.00 0.00 0.00 2.09 +0.48 40 0 3 0
27JUN25 40.00 C 1.70 1.70 1.69 1.77 +0.41 40 2 3 -1
27JUN25 41.00 C 0.00 0.00 0.00 1.50 +0.38 40 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 1.26 +0.32 40 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 1.06 +0.31 40 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.85 +0.23 39 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 0.71 +0.20 39 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 0.59 +0.17 39 0 5 0
27JUN25 47.00 C 0.00 0.00 0.00 0.49 +0.15 39 0 3 0
27JUN25 48.00 C 0.00 0.00 0.00 0.40 +0.12 39 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.33 +0.11 39 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.27 +0.09 39 0 10 0
27JUN25 52.50 C 0.00 0.00 0.00 0.16 +0.05 39 0 55 0
29SEP25 17.50 C 0.00 0.00 0.00 19.00 +1.15 45 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 18.50 +1.14 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 18.01 +1.15 43 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 17.51 +1.14 32 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 17.02 +1.14 41 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 16.52 +1.14 36 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 15.54 +1.14 39 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 14.57 +1.13 40 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 13.61 +1.12 39 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 12.67 +1.11 39 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 11.75 +1.08 39 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 10.87 +1.06 39 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 10.02 +1.03 39 0 5 -10
29SEP25 28.00 C 0.00 0.00 0.00 9.21 +0.98 39 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 8.46 +0.96 39 0 0 0
29SEP25 30.00 C 7.50 7.50 7.50 7.74 +0.92 39 1 4 0
29SEP25 31.00 C 0.00 0.00 0.00 7.07 +0.88 39 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 6.44 +0.84 39 0 281 0
29SEP25 33.00 C 0.00 0.00 0.00 5.85 +0.79 39 0 40 0
29SEP25 34.00 C 0.00 0.00 0.00 5.31 +0.75 39 0 59 0
29SEP25 35.00 C 0.00 0.00 0.00 4.81 +0.70 39 0 2 0
29SEP25 36.00 C 0.00 0.00 0.00 4.35 +0.67 39 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 3.92 +0.62 39 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 3.53 +0.58 39 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 3.18 +0.55 39 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 2.83 +0.48 39 0 16 0
29SEP25 41.00 C 0.00 0.00 0.00 2.56 +0.49 39 0 15 0
29SEP25 42.00 C 0.00 0.00 0.00 2.28 +0.42 39 0 16 0
29SEP25 43.00 C 0.00 0.00 0.00 2.04 +0.40 39 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 1.82 +0.37 39 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 1.61 +0.32 39 0 2 0
29SEP25 46.00 C 0.00 0.00 0.00 1.44 +0.31 39 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 1.28 +0.28 39 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 13.78 +1.09 39 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 12.92 +1.08 39 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.09 +1.04 39 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.30 +1.03 39 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.55 +0.99 39 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.83 +0.97 39 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.15 +0.93 39 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.51 +0.91 39 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.89 +0.86 39 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.33 +0.86 39 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.76 +0.78 39 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 6.27 +0.78 39 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.78 +0.73 39 0 20 0
30DEC25 36.00 C 0.00 0.00 0.00 5.33 +0.69 39 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 4.92 +0.68 39 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 4.51 +0.61 39 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 4.16 +0.60 39 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 3.82 +0.57 39 0 8 0
30DEC25 41.00 C 0.00 0.00 0.00 3.49 +0.51 39 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 3.22 +0.51 39 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 2.95 +0.48 39 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 2.68 +0.42 39 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.47 +0.42 39 0 14 0
30DEC25 46.00 C 0.00 0.00 0.00 2.27 +0.41 39 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 2.06 +0.36 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.85 +1.00 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.16 +1.00 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.48 +0.95 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.85 +0.95 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.22 +0.89 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.66 +0.88 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.10 +0.85 39 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.57 +0.80 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.09 +0.80 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.61 +0.75 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.17 +0.72 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.77 +0.72 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.37 +0.67 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.00 +0.63 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.67 +0.63 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.34 +0.59 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.03 +0.54 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 3.76 +0.54 39 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.50 +0.53 39 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.24 +0.47 39 0 0 0
TOTAL CALL 324 5,072 +107
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 97 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 68 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 37 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 360 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 93 0
28MAR25 27.00 P 0.05 0.05 0.05 0.01 -0.02 49 2 72 -2
28MAR25 28.00 P 0.07 0.07 0.07 0.03 -0.03 51 2 148 -2
28MAR25 29.00 P 0.00 0.00 0.00 0.07 -0.05 52 0 128 0
28MAR25 30.00 P 0.14 0.14 0.13 0.13 -0.08 52 333 316 -115
28MAR25 31.00 P 0.24 0.24 0.24 0.21 -0.15 50 1 95 +1
28MAR25 32.00 P 0.41 0.41 0.38 0.34 -0.21 50 8 198 -8
28MAR25 33.00 P 0.58 0.59 0.58 0.55 -0.27 50 19 259 +1
28MAR25 34.00 P 0.86 0.98 0.86 0.82 -0.37 50 8 25 -7
28MAR25 35.00 P 0.00 0.00 0.00 1.17 -0.50 50 0 69 0
28MAR25 36.00 P 1.73 1.73 1.65 1.61 -0.62 50 30 71 +30
28MAR25 37.00 P 2.31 2.31 2.31 2.19 -0.67 51 1 3 +1
28MAR25 38.00 P 0.00 0.00 0.00 2.80 -0.79 51 0 8 0
28MAR25 39.00 P 3.59 3.59 3.59 3.49 -0.82 51 1 1 0
28MAR25 40.00 P 0.00 0.00 0.00 4.24 -0.90 51 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 5.05 -0.97 51 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 5.92 -1.01 51 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 6.82 -1.05 51 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 7.75 -1.09 51 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 8.70 -1.11 51 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 9.67 -1.13 50 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 10.66 -1.14 52 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 11.65 -1.15 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 12.65 -1.15 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 13.65 -1.15 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 16.15 -1.15 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 18.65 -1.15 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 21.15 -1.15 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 23.65 -1.15 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 26.15 -1.15 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 28.65 -1.15 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 31.15 -1.15 0 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 -0.01 43 0 165 0
29APR25 25.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 14 0
29APR25 26.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 42 0
29APR25 27.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 45 0
29APR25 28.00 P 0.00 0.00 0.00 0.14 -0.05 44 0 27 0
29APR25 29.00 P 0.23 0.23 0.23 0.23 -0.08 44 1 57 -1
29APR25 30.00 P 0.00 0.00 0.00 0.34 -0.13 43 0 149 0
29APR25 31.00 P 0.00 0.00 0.00 0.50 -0.18 43 0 259 0
29APR25 32.00 P 0.00 0.00 0.00 0.71 -0.20 43 0 113 0
29APR25 33.00 P 0.00 0.00 0.00 0.98 -0.30 43 0 91 0
29APR25 34.00 P 0.00 0.00 0.00 1.30 -0.38 43 0 111 0
29APR25 35.00 P 0.00 0.00 0.00 1.69 -0.43 43 0 66 0
29APR25 36.00 P 0.00 0.00 0.00 2.17 -0.57 43 0 64 0
29APR25 37.00 P 0.00 0.00 0.00 2.76 -0.60 44 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 3.44 -0.64 46 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 4.03 -0.65 45 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 4.69 -0.76 44 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 5.45 -0.83 44 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 6.25 -0.88 44 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 7.09 -0.93 44 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 7.96 -0.98 44 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 8.86 -1.02 44 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 9.78 -1.06 44 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.07 -0.04 40 0 13 0
29MAY25 26.00 P 0.00 0.00 0.00 0.12 -0.06 40 0 110 0
29MAY25 27.00 P 0.00 0.00 0.00 0.19 -0.10 40 0 89 0
29MAY25 28.00 P 0.00 0.00 0.00 0.29 -0.13 40 0 31 0
29MAY25 29.00 P 0.00 0.00 0.00 0.44 -0.16 40 0 38 0
29MAY25 30.00 P 0.61 0.61 0.61 0.61 -0.21 39 1 16 -1
29MAY25 31.00 P 0.00 0.00 0.00 0.82 -0.29 39 0 48 0
29MAY25 32.00 P 0.00 0.00 0.00 1.09 -0.35 39 0 102 0
29MAY25 33.00 P 0.00 0.00 0.00 1.42 -0.41 39 0 30 0
29MAY25 34.00 P 0.00 0.00 0.00 1.80 -0.49 39 0 50 0
29MAY25 35.00 P 0.00 0.00 0.00 2.27 -0.53 39 0 126 0
29MAY25 36.00 P 0.00 0.00 0.00 2.81 -0.58 39 0 236 0
29MAY25 37.00 P 0.00 0.00 0.00 3.31 -0.67 38 0 100 0
29MAY25 38.00 P 0.00 0.00 0.00 3.92 -0.73 38 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 4.73 -0.79 40 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 5.43 -0.86 39 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 6.20 -0.90 39 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 7.00 -0.94 39 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 7.82 -0.98 39 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 8.69 -1.00 39 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 9.57 -1.02 39 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 10.47 -1.05 39 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 31 0
27JUN25 22.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 33 0
27JUN25 23.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 35 0
27JUN25 24.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 3 0
27JUN25 25.00 P 0.00 0.00 0.00 0.14 -0.05 39 0 843 0
27JUN25 26.00 P 0.00 0.00 0.00 0.21 -0.07 39 0 27 0
27JUN25 27.00 P 0.00 0.00 0.00 0.31 -0.10 39 0 141 0
27JUN25 28.00 P 0.00 0.00 0.00 0.45 -0.14 39 0 52 0
27JUN25 29.00 P 0.61 0.61 0.61 0.63 -0.17 39 1 46 +1
27JUN25 30.00 P 0.81 0.81 0.81 0.82 -0.23 39 4 65 0
27JUN25 31.00 P 0.00 0.00 0.00 1.07 -0.27 38 0 9 0
27JUN25 32.00 P 1.39 1.39 1.39 1.38 -0.31 38 2 22 +1
27JUN25 33.00 P 0.00 0.00 0.00 1.74 -0.35 38 0 30 0
27JUN25 34.00 P 0.00 0.00 0.00 2.13 -0.44 38 0 1 0
27JUN25 35.00 P 0.00 0.00 0.00 2.60 -0.48 38 0 7 0
27JUN25 36.00 P 0.00 0.00 0.00 3.11 -0.55 38 0 0 0
27JUN25 37.00 P 3.75 3.75 3.75 3.71 -0.58 38 4 4 0
27JUN25 38.00 P 0.00 0.00 0.00 4.31 -0.66 38 0 5 0
27JUN25 39.00 P 0.00 0.00 0.00 4.95 -0.81 38 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 5.76 -0.76 39 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 6.50 -0.80 39 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 7.27 -0.86 39 0 0 0
27JUN25 43.00 P 8.20 8.20 8.20 8.08 -0.89 39 2 2 0
27JUN25 44.00 P 0.00 0.00 0.00 8.91 -0.93 39 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 9.77 -0.96 39 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 10.65 -0.99 39 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 11.55 -1.00 39 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 12.46 -1.03 39 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 13.38 -1.05 39 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 14.32 -1.07 39 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 16.70 -1.10 39 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 1 0
29SEP25 20.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 12 0
29SEP25 21.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.16 -0.04 39 0 3 0
29SEP25 23.00 P 0.00 0.00 0.00 0.23 -0.05 39 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.33 -0.06 39 0 2 0
29SEP25 25.00 P 0.00 0.00 0.00 0.45 -0.09 39 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.60 -0.11 39 0 4 0
29SEP25 27.00 P 0.00 0.00 0.00 0.78 -0.13 39 0 1 0
29SEP25 28.00 P 0.00 0.00 0.00 0.99 -0.18 39 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 1.25 -0.20 39 0 3 0
29SEP25 30.00 P 0.00 0.00 0.00 1.54 -0.25 39 0 32 0
29SEP25 31.00 P 0.00 0.00 0.00 1.87 -0.29 39 0 1 0
29SEP25 32.00 P 0.00 0.00 0.00 2.24 -0.33 39 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 2.65 -0.38 39 0 20 0
29SEP25 34.00 P 0.00 0.00 0.00 3.11 -0.40 39 0 10 0
29SEP25 35.00 P 0.00 0.00 0.00 3.60 -0.46 39 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 4.13 -0.50 39 0 10 0
29SEP25 37.00 P 0.00 0.00 0.00 4.70 -0.54 39 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 5.30 -0.59 39 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 5.95 -0.62 39 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 6.60 -0.68 39 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 7.32 -0.69 39 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 8.04 -0.75 39 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 8.80 -0.78 39 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 9.59 -0.81 39 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 10.38 -0.86 39 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 11.22 -0.87 39 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 12.06 -0.90 39 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.45 -0.08 39 0 12 0
30DEC25 24.00 P 0.00 0.00 0.00 0.60 -0.09 39 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.77 -0.12 39 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.97 -0.13 39 0 1 0
30DEC25 27.00 P 0.00 0.00 0.00 1.20 -0.17 39 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.47 -0.18 39 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.77 -0.22 39 0 1 0
30DEC25 30.00 P 0.00 0.00 0.00 2.10 -0.25 39 0 11 0
30DEC25 31.00 P 0.00 0.00 0.00 2.46 -0.30 39 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.87 -0.30 39 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.29 -0.37 39 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.78 -0.38 39 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 4.27 -0.44 39 0 200 0
30DEC25 36.00 P 0.00 0.00 0.00 4.81 -0.47 39 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 5.38 -0.49 39 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 5.96 -0.56 39 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.61 -0.57 39 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.26 -0.61 39 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.93 -0.66 39 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.65 -0.67 39 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.38 -0.71 39 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.12 -0.76 39 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.91 -0.77 39 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.70 -0.80 39 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.50 -0.85 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.31 -0.15 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.58 -0.16 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.87 -0.21 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.21 -0.21 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.55 -0.27 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.96 -0.27 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.37 -0.31 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.82 -0.35 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.31 -0.36 39 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.81 -0.42 39 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.36 -0.44 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.93 -0.46 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.51 -0.52 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.14 -0.54 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.79 -0.56 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.45 -0.60 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.14 -0.64 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.86 -0.66 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.60 -0.68 39 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.34 -0.73 39 0 0 0
TOTAL PUT 420 5,998 -101
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$ 158.00
28MAR25 97.50 C 0.00 0.00 0.00 60.75 +1.84 61 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 58.25 +1.84 0 0 0 0
28MAR25 102.50 C 0.00 0.00 0.00 55.76 +1.85 50 0 0 0
28MAR25 105.00 C 0.00 0.00 0.00 53.27 +1.86 53 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 50.77 +1.86 0 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 48.28 +1.87 44 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 45.79 +1.88 45 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 43.29 +1.88 0 0 0 0
28MAR25 117.50 C 0.00 0.00 0.00 40.80 +1.89 38 0 0 0
28MAR25 120.00 C 0.00 0.00 0.00 38.32 +1.91 41 0 0 0
28MAR25 122.50 C 0.00 0.00 0.00 35.84 +1.93 41 0 0 0
28MAR25 125.00 C 0.00 0.00 0.00 33.37 +1.96 41 0 55 0
28MAR25 127.50 C 0.00 0.00 0.00 30.92 +2.01 41 0 0 0
28MAR25 130.00 C 0.00 0.00 0.00 28.93 +2.34 53 0 0 0
28MAR25 132.50 C 0.00 0.00 0.00 26.10 +2.19 41 0 0 0
28MAR25 135.00 C 0.00 0.00 0.00 23.75 +2.34 41 0 1 0
28MAR25 137.50 C 0.00 0.00 0.00 21.46 +2.51 41 0 0 0
28MAR25 140.00 C 0.00 0.00 0.00 19.24 +2.63 41 0 0 0
28MAR25 142.50 C 0.00 0.00 0.00 17.11 +2.62 41 0 170 0
28MAR25 145.00 C 0.00 0.00 0.00 15.09 +2.53 41 0 75 0
28MAR25 147.50 C 0.00 0.00 0.00 13.36 +2.64 42 0 112 0
28MAR25 150.00 C 0.00 0.00 0.00 11.55 +2.33 42 0 106 0
28MAR25 152.50 C 0.00 0.00 0.00 9.82 +2.04 41 0 133 0
28MAR25 155.00 C 7.60 8.30 7.60 8.30 +1.59 41 5 976 0
28MAR25 157.50 C 6.42 6.43 6.42 7.20 +1.59 42 110 383 +99
28MAR25 160.00 C 5.80 5.85 5.33 5.85 +1.17 41 34 645 +12
28MAR25 162.50 C 4.85 4.85 3.80 4.93 +1.12 42 76 491 +1
28MAR25 165.00 C 4.17 4.17 3.15 4.02 +0.96 42 22 480 +2
28MAR25 167.50 C 3.33 3.40 3.04 3.24 +0.78 42 68 502 +6
28MAR25 170.00 C 2.54 2.80 2.45 2.59 +0.64 42 66 272 +5
28MAR25 172.50 C 2.46 2.46 1.88 2.04 +0.52 41 47 317 +19
28MAR25 175.00 C 1.72 1.72 1.25 1.60 +0.42 41 11 245 +5
28MAR25 177.50 C 1.41 1.41 1.41 1.24 +0.33 41 3 266 0
28MAR25 180.00 C 1.22 1.33 0.82 0.95 +0.26 41 21 224 +2
28MAR25 182.50 C 1.00 1.00 0.60 0.72 +0.20 41 42 164 -2
28MAR25 185.00 C 0.88 0.88 0.60 0.54 +0.15 41 51 703 +51
28MAR25 187.50 C 0.00 0.00 0.00 0.40 +0.11 41 0 80 0
28MAR25 190.00 C 0.00 0.00 0.00 0.30 +0.08 41 0 151 0
28MAR25 192.50 C 0.00 0.00 0.00 0.22 +0.07 41 0 77 0
28MAR25 195.00 C 0.00 0.00 0.00 0.16 +0.05 41 0 23 0
28MAR25 197.50 C 0.00 0.00 0.00 0.12 +0.04 41 0 56 0
28MAR25 200.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 107 0
28MAR25 205.00 C 0.10 0.10 0.10 0.04 +0.01 41 5 12 +2
28MAR25 210.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
28MAR25 215.00 C 0.00 0.00 0.00 0.01 0.00 41 0 117 0
28MAR25 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
28MAR25 225.00 C 0.00 0.00 0.00 0.01 0.00 47 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 55 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 68 0 19 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 70 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 80 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 43.81 +2.40 38 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 41.38 +2.47 38 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 38.98 +2.57 39 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 36.60 +2.69 38 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 34.26 +2.85 39 0 0 0
29APR25 127.50 C 0.00 0.00 0.00 31.96 +3.00 39 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 29.71 +3.06 39 0 0 0
29APR25 132.50 C 0.00 0.00 0.00 27.51 +3.00 38 0 0 0
29APR25 135.00 C 0.00 0.00 0.00 25.39 +2.88 39 0 0 0
29APR25 137.50 C 0.00 0.00 0.00 23.33 +2.76 38 0 67 0
29APR25 140.00 C 0.00 0.00 0.00 21.36 +2.65 39 0 132 0
29APR25 142.50 C 0.00 0.00 0.00 19.47 +2.50 38 0 105 0
29APR25 145.00 C 0.00 0.00 0.00 17.68 +2.39 39 0 89 0
29APR25 147.50 C 15.04 15.04 15.04 15.95 +2.30 38 6 226 0
29APR25 150.00 C 0.00 0.00 0.00 14.58 +2.36 39 0 94 0
29APR25 152.50 C 0.00 0.00 0.00 12.85 +1.82 38 0 227 0
29APR25 155.00 C 0.00 0.00 0.00 11.50 +1.66 38 0 213 0
29APR25 157.50 C 0.00 0.00 0.00 10.37 +1.64 39 0 147 0
29APR25 160.00 C 0.00 0.00 0.00 9.24 +1.46 39 0 795 0
29APR25 162.50 C 0.00 0.00 0.00 8.22 +1.38 39 0 277 0
29APR25 165.00 C 0.00 0.00 0.00 7.22 +1.27 39 0 118 0
29APR25 167.50 C 6.00 6.00 5.20 6.31 +1.12 39 3 125 -3
29APR25 170.00 C 5.35 5.35 4.62 5.49 +1.02 39 22 168 +21
29APR25 172.50 C 4.67 4.68 4.67 4.76 +0.88 39 30 117 +30
29APR25 175.00 C 0.00 0.00 0.00 4.11 +0.81 39 0 68 0
29APR25 177.50 C 0.00 0.00 0.00 3.54 +0.69 39 0 70 0
29APR25 180.00 C 0.00 0.00 0.00 3.03 +0.62 39 0 73 0
29APR25 182.50 C 2.65 2.65 2.65 2.59 +0.53 39 2 30 0
29APR25 185.00 C 0.00 0.00 0.00 2.20 +0.46 39 0 59 0
29APR25 187.50 C 0.00 0.00 0.00 1.87 +0.40 39 0 11 0
29APR25 190.00 C 2.00 2.00 2.00 1.58 +0.34 39 1 97 0
29MAY25 130.00 C 0.00 0.00 0.00 31.43 +2.91 41 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 29.42 +2.83 41 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 27.48 +2.72 41 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 25.60 +2.64 41 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 23.80 +2.51 41 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 22.08 +2.45 41 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 20.43 +2.29 41 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 18.79 +2.23 40 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 17.35 +2.16 40 0 30 0
29MAY25 152.50 C 0.00 0.00 0.00 15.97 +2.01 41 0 30 0
29MAY25 155.00 C 0.00 0.00 0.00 14.64 +1.83 41 0 187 0
29MAY25 157.50 C 0.00 0.00 0.00 13.53 +1.66 41 0 161 0
29MAY25 160.00 C 0.00 0.00 0.00 12.45 +1.67 41 0 154 0
29MAY25 162.50 C 0.00 0.00 0.00 11.50 +1.62 42 0 426 0
29MAY25 165.00 C 0.00 0.00 0.00 10.46 +1.45 42 0 278 0
29MAY25 167.50 C 0.00 0.00 0.00 9.49 +1.40 42 0 143 0
29MAY25 170.00 C 0.00 0.00 0.00 8.60 +1.25 41 0 116 0
29MAY25 172.50 C 7.75 7.75 7.75 7.77 +1.16 41 15 67 0
29MAY25 175.00 C 0.00 0.00 0.00 7.01 +1.09 41 0 84 0
29MAY25 177.50 C 0.00 0.00 0.00 6.32 +0.98 41 0 51 0
29MAY25 180.00 C 0.00 0.00 0.00 5.68 +0.91 41 0 68 0
29MAY25 182.50 C 0.00 0.00 0.00 5.10 +0.84 41 0 40 0
29MAY25 185.00 C 0.00 0.00 0.00 4.57 +0.75 41 0 42 0
29MAY25 187.50 C 4.50 4.50 4.50 4.08 +0.69 41 1 30 0
29MAY25 190.00 C 0.00 0.00 0.00 3.64 +0.63 41 0 28 0
27JUN25 97.50 C 0.00 0.00 0.00 61.58 +2.67 40 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 59.15 +2.74 40 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 56.74 +2.83 40 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 54.33 +2.92 40 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 51.97 +3.03 40 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 49.61 +2.96 40 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 47.31 +2.94 40 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 45.01 +2.84 40 0 24 0
27JUN25 117.50 C 0.00 0.00 0.00 42.78 +2.82 40 0 183 0
27JUN25 120.00 C 0.00 0.00 0.00 40.75 +3.37 41 0 484 0
27JUN25 122.50 C 0.00 0.00 0.00 38.43 +2.67 40 0 290 0
27JUN25 125.00 C 0.00 0.00 0.00 36.40 +3.23 40 0 526 0
27JUN25 127.50 C 0.00 0.00 0.00 34.29 +2.51 40 0 39 0
27JUN25 130.00 C 0.00 0.00 0.00 32.29 +2.42 40 0 45 0
27JUN25 132.50 C 0.00 0.00 0.00 30.33 +2.98 40 0 515 0
27JUN25 135.00 C 0.00 0.00 0.00 28.52 +2.28 40 0 44 0
27JUN25 137.50 C 0.00 0.00 0.00 26.69 +2.11 40 0 14 0
27JUN25 140.00 C 0.00 0.00 0.00 24.86 +2.62 39 0 922 0
27JUN25 142.50 C 0.00 0.00 0.00 23.34 +1.96 40 0 90 0
27JUN25 145.00 C 0.00 0.00 0.00 21.77 +1.86 40 0 98 0
27JUN25 147.50 C 0.00 0.00 0.00 20.28 +2.24 40 0 102 0
27JUN25 150.00 C 0.00 0.00 0.00 18.92 +2.16 40 0 101 0
27JUN25 152.50 C 0.00 0.00 0.00 17.57 +2.02 40 0 114 0
27JUN25 155.00 C 0.00 0.00 0.00 16.38 +1.94 40 0 78 0
27JUN25 157.50 C 0.00 0.00 0.00 15.11 +1.76 40 0 309 0
27JUN25 160.00 C 0.00 0.00 0.00 14.02 +1.41 40 0 279 0
27JUN25 162.50 C 0.00 0.00 0.00 13.06 +1.60 41 0 154 0
27JUN25 165.00 C 0.00 0.00 0.00 12.02 +1.39 41 0 244 0
27JUN25 167.50 C 0.00 0.00 0.00 11.14 +1.26 41 0 76 0
27JUN25 170.00 C 10.00 10.00 10.00 10.22 +1.10 41 5 674 +3
27JUN25 172.50 C 0.00 0.00 0.00 9.33 +0.94 41 0 42 0
27JUN25 175.00 C 0.00 0.00 0.00 8.59 +0.94 41 0 10 0
27JUN25 177.50 C 0.00 0.00 0.00 7.86 +0.91 41 0 8 0
27JUN25 180.00 C 0.00 0.00 0.00 7.12 +0.74 40 0 4 0
27JUN25 182.50 C 0.00 0.00 0.00 6.54 +0.73 40 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 5.97 +0.73 40 0 12 0
27JUN25 187.50 C 0.00 0.00 0.00 5.40 +0.61 40 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 4.92 +0.56 40 0 1 0
27JUN25 192.50 C 0.00 0.00 0.00 4.49 +0.56 40 0 10 0
27JUN25 195.00 C 0.00 0.00 0.00 4.06 +0.51 40 0 21 0
27JUN25 197.50 C 0.00 0.00 0.00 3.65 +0.42 40 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 3.24 +0.41 40 0 48 0
27JUN25 205.00 C 0.00 0.00 0.00 2.63 +0.33 40 0 17 0
27JUN25 210.00 C 0.00 0.00 0.00 2.16 +0.29 40 0 6 0
27JUN25 215.00 C 0.00 0.00 0.00 1.72 +0.21 40 0 62 0
27JUN25 220.00 C 0.00 0.00 0.00 1.41 +0.19 40 0 82 0
27JUN25 225.00 C 0.00 0.00 0.00 1.12 +0.14 40 0 286 0
29SEP25 97.50 C 0.00 0.00 0.00 62.72 +2.64 40 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 60.46 +2.63 40 0 2 0
29SEP25 102.50 C 0.00 0.00 0.00 58.21 +2.59 40 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 56.02 +2.57 40 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 53.85 +2.57 40 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 51.70 +2.49 40 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 49.63 +2.48 40 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 47.56 +2.43 40 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 45.56 +2.38 40 0 2 0
29SEP25 120.00 C 0.00 0.00 0.00 43.62 +2.38 40 0 103 0
29SEP25 122.50 C 0.00 0.00 0.00 41.68 +2.30 40 0 0 0
29SEP25 125.00 C 37.50 37.50 37.50 39.83 +2.24 40 10 139 +3
29SEP25 127.50 C 0.00 0.00 0.00 38.04 +2.24 40 0 2 0
29SEP25 130.00 C 0.00 0.00 0.00 36.25 +2.16 40 0 30 0
29SEP25 132.50 C 0.00 0.00 0.00 34.55 +2.08 40 0 32 0
29SEP25 135.00 C 0.00 0.00 0.00 32.93 +2.09 40 0 269 0
29SEP25 137.50 C 0.00 0.00 0.00 31.30 +2.03 40 0 159 0
29SEP25 140.00 C 0.00 0.00 0.00 29.73 +1.90 40 0 46 0
29SEP25 142.50 C 0.00 0.00 0.00 28.29 +1.89 40 0 84 0
29SEP25 145.00 C 0.00 0.00 0.00 26.86 +1.90 40 0 42 0
29SEP25 147.50 C 0.00 0.00 0.00 25.47 +2.44 40 0 37 0
29SEP25 150.00 C 0.00 0.00 0.00 24.19 +2.40 40 0 80 0
29SEP25 152.50 C 0.00 0.00 0.00 22.85 +2.26 40 0 86 0
29SEP25 155.00 C 0.00 0.00 0.00 21.70 +2.22 40 0 38 0
29SEP25 157.50 C 0.00 0.00 0.00 20.55 +2.12 40 0 40 0
29SEP25 160.00 C 0.00 0.00 0.00 19.46 +1.98 40 0 510 0
29SEP25 162.50 C 0.00 0.00 0.00 18.55 +1.95 40 0 84 0
29SEP25 165.00 C 0.00 0.00 0.00 17.66 +1.90 40 0 107 0
29SEP25 167.50 C 0.00 0.00 0.00 16.73 +1.81 41 0 39 0
29SEP25 170.00 C 0.00 0.00 0.00 15.84 +1.72 41 0 27 0
29SEP25 172.50 C 0.00 0.00 0.00 14.84 +1.47 40 0 35 0
29SEP25 175.00 C 0.00 0.00 0.00 14.07 +1.41 41 0 751 0
29SEP25 177.50 C 0.00 0.00 0.00 13.18 +1.15 40 0 400 0
29SEP25 180.00 C 0.00 0.00 0.00 12.46 +1.10 40 0 38 0
29SEP25 182.50 C 0.00 0.00 0.00 11.75 +1.08 40 0 0 0
29SEP25 185.00 C 0.00 0.00 0.00 11.04 +1.08 40 0 1 0
29SEP25 187.50 C 0.00 0.00 0.00 10.33 +0.94 40 0 31 0
29SEP25 190.00 C 0.00 0.00 0.00 9.71 +0.87 40 0 5 0
29SEP25 192.50 C 0.00 0.00 0.00 9.16 +0.87 40 0 5 0
29SEP25 195.00 C 0.00 0.00 0.00 8.61 +0.87 40 0 30 0
29SEP25 197.50 C 0.00 0.00 0.00 8.05 +0.84 40 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 7.50 +0.70 40 0 53 0
29SEP25 205.00 C 0.00 0.00 0.00 6.65 +0.68 40 0 3 0
29SEP25 210.00 C 0.00 0.00 0.00 5.65 +0.63 40 0 32 0
29SEP25 215.00 C 0.00 0.00 0.00 4.94 +0.50 40 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 4.35 +0.50 40 0 54 0
29SEP25 225.00 C 0.00 0.00 0.00 3.77 +0.41 40 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 54.20 +2.47 40 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 52.28 +2.47 40 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 50.37 +2.47 40 0 1 0
30DEC25 117.50 C 0.00 0.00 0.00 48.46 +2.36 40 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 46.70 +2.36 40 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 44.93 +2.35 40 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 43.17 +2.31 40 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 41.48 +2.21 40 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 39.89 +2.22 40 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 38.30 +2.22 40 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 36.71 +2.12 40 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 35.23 +2.05 40 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 33.82 +2.05 40 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 32.41 +2.05 40 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 30.07 +1.89 38 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 29.11 +2.12 39 0 907 0
30DEC25 150.00 C 0.00 0.00 0.00 27.89 +2.08 39 0 452 0
30DEC25 152.50 C 0.00 0.00 0.00 26.64 +2.01 38 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 25.49 +2.00 39 0 28 0
30DEC25 157.50 C 0.00 0.00 0.00 24.38 +1.89 39 0 9 0
30DEC25 160.00 C 0.00 0.00 0.00 23.34 +1.85 39 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 22.31 +1.81 39 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 21.50 +2.00 39 0 5 0
30DEC25 167.50 C 0.00 0.00 0.00 20.55 +1.95 39 0 70 0
30DEC25 170.00 C 0.00 0.00 0.00 19.65 +1.81 39 0 1 0
30DEC25 172.50 C 0.00 0.00 0.00 18.81 +1.74 39 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 18.09 +1.84 40 0 3 0
30DEC25 177.50 C 0.00 0.00 0.00 17.10 +1.57 39 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 16.57 +1.84 40 0 11 0
30DEC25 182.50 C 0.00 0.00 0.00 15.72 +1.33 40 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 14.94 +1.22 40 0 2 0
30DEC25 187.50 C 0.00 0.00 0.00 14.32 +1.35 40 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 13.60 +1.22 40 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 42.09 +1.27 38 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 40.51 +1.15 38 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 38.98 +1.00 38 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 37.58 +0.98 38 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 36.18 +0.97 38 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 34.78 +0.93 38 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 33.39 +0.73 38 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 32.18 +1.66 38 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 30.93 +1.57 38 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 29.84 +1.64 38 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 28.63 +1.55 38 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 27.58 +1.48 38 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 26.55 +1.42 38 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 25.54 +1.38 38 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 24.57 +1.39 38 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 23.68 +1.47 38 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 22.87 +1.48 39 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 21.95 +1.36 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 21.17 +1.38 39 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 20.31 +1.32 39 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 19.45 +1.25 38 0 0 0
TOTAL CALL 656 23,826 +256
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 19 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 115 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 71 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 99 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 45 0 279 0
28MAR25 117.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 125 0
28MAR25 120.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 146 0
28MAR25 122.50 P 0.00 0.00 0.00 0.03 -0.05 41 0 181 0
28MAR25 125.00 P 0.00 0.00 0.00 0.06 -0.07 41 0 675 0
28MAR25 127.50 P 0.00 0.00 0.00 0.10 -0.12 41 0 192 0
28MAR25 130.00 P 0.25 0.25 0.18 0.17 -0.17 41 50 664 -50
28MAR25 132.50 P 0.00 0.00 0.00 0.26 -0.25 41 0 977 0
28MAR25 135.00 P 0.37 0.37 0.35 0.40 -0.33 41 4 918 0
28MAR25 137.50 P 0.60 0.82 0.60 0.59 -0.46 41 82 395 +80
28MAR25 140.00 P 0.00 0.00 0.00 0.86 -0.60 41 0 805 0
28MAR25 142.50 P 1.21 1.56 1.21 1.21 -0.76 40 18 376 +17
28MAR25 145.00 P 2.08 2.08 1.60 1.67 -0.92 40 37 817 +35
28MAR25 147.50 P 2.49 2.49 2.02 2.26 -1.11 40 42 226 +13
28MAR25 150.00 P 3.29 3.80 2.90 2.97 -1.32 40 46 365 +1
28MAR25 152.50 P 4.06 4.27 4.06 3.81 -1.53 40 6 230 -6
28MAR25 155.00 P 5.43 5.53 5.39 4.79 -1.75 40 24 525 +5
28MAR25 157.50 P 6.76 6.77 6.76 5.93 -2.07 40 22 667 +15
28MAR25 160.00 P 8.30 9.00 8.14 7.35 -2.22 40 188 717 +24
28MAR25 162.50 P 0.00 0.00 0.00 8.74 -2.67 40 0 289 0
28MAR25 165.00 P 0.00 0.00 0.00 10.53 -2.57 41 0 440 0
28MAR25 167.50 P 0.00 0.00 0.00 12.29 -2.74 41 0 276 0
28MAR25 170.00 P 0.00 0.00 0.00 14.17 -2.87 41 0 66 0
28MAR25 172.50 P 0.00 0.00 0.00 16.14 -3.00 41 0 30 0
28MAR25 175.00 P 0.00 0.00 0.00 18.21 -3.12 41 0 10 0
28MAR25 177.50 P 0.00 0.00 0.00 20.39 -3.19 41 0 0 0
28MAR25 180.00 P 0.00 0.00 0.00 22.62 -3.26 41 0 2 0
28MAR25 182.50 P 0.00 0.00 0.00 24.91 -3.33 41 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 27.26 -3.38 41 0 6 0
28MAR25 187.50 P 0.00 0.00 0.00 29.65 -3.42 41 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 32.08 -3.44 41 0 4 0
28MAR25 192.50 P 0.00 0.00 0.00 34.53 -3.47 41 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 37.01 -3.47 41 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 39.50 -3.48 0 0 41 0
28MAR25 200.00 P 0.00 0.00 0.00 42.00 -3.47 0 0 31 0
28MAR25 205.00 P 0.00 0.00 0.00 47.00 -3.47 0 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 52.00 -3.47 0 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 57.00 -3.47 0 0 0 -2
28MAR25 220.00 P 0.00 0.00 0.00 62.00 -3.47 0 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 67.00 -3.47 0 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 72.00 -3.47 0 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 77.00 -3.47 0 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 82.00 -3.47 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 87.00 -3.47 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 92.00 -3.47 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 97.00 -3.47 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 102.00 -3.47 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 107.00 -3.46 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 112.00 -3.46 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 117.00 -3.46 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 122.00 -3.46 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 127.00 -3.46 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 132.00 -3.46 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 137.00 -3.46 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 142.00 -3.46 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 0.12 -0.08 39 0 31 0
29APR25 117.50 P 0.00 0.00 0.00 0.17 -0.11 38 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 0.25 -0.15 38 0 487 0
29APR25 122.50 P 0.00 0.00 0.00 0.37 -0.20 39 0 157 0
29APR25 125.00 P 0.00 0.00 0.00 0.51 -0.23 39 0 52 0
29APR25 127.50 P 0.00 0.00 0.00 0.69 -0.30 39 0 5 0
29APR25 130.00 P 0.00 0.00 0.00 0.91 -0.39 38 0 112 0
29APR25 132.50 P 0.00 0.00 0.00 1.19 -0.47 38 0 38 0
29APR25 135.00 P 1.48 1.48 1.48 1.53 -0.60 38 2 137 +2
29APR25 137.50 P 0.00 0.00 0.00 1.96 -0.70 38 0 74 0
29APR25 140.00 P 2.75 2.75 2.51 2.44 -0.83 38 4 442 0
29APR25 142.50 P 3.01 3.60 3.01 3.05 -0.95 38 2 103 0
29APR25 145.00 P 0.00 0.00 0.00 3.71 -1.07 38 0 174 0
29APR25 147.50 P 4.82 4.90 4.82 4.49 -1.24 38 25 143 -21
29APR25 150.00 P 6.04 6.10 5.70 5.37 -1.34 38 14 217 +14
29APR25 152.50 P 0.00 0.00 0.00 6.33 -1.62 38 0 179 0
29APR25 155.00 P 0.00 0.00 0.00 7.42 -1.78 38 0 790 0
29APR25 157.50 P 0.00 0.00 0.00 8.58 -2.03 37 0 249 0
29APR25 160.00 P 0.00 0.00 0.00 10.01 -2.15 38 0 261 0
29APR25 162.50 P 0.00 0.00 0.00 11.57 -2.17 38 0 231 0
29APR25 165.00 P 0.00 0.00 0.00 13.00 -2.40 38 0 61 0
29APR25 167.50 P 0.00 0.00 0.00 14.73 -2.44 38 0 30 0
29APR25 170.00 P 0.00 0.00 0.00 16.48 -2.50 39 0 0 0
29APR25 172.50 P 0.00 0.00 0.00 18.25 -2.67 38 0 12 0
29APR25 175.00 P 0.00 0.00 0.00 20.15 -2.73 38 0 0 0
29APR25 177.50 P 0.00 0.00 0.00 22.09 -2.87 38 0 0 0
29APR25 180.00 P 0.00 0.00 0.00 24.13 -2.92 38 0 0 0
29APR25 182.50 P 0.00 0.00 0.00 26.22 -3.02 39 0 0 0
29APR25 185.00 P 0.00 0.00 0.00 28.36 -3.09 38 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 30.57 -3.15 39 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 32.80 -3.23 38 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 2.16 -0.57 40 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 2.64 -0.63 40 0 30 0
29MAY25 135.00 P 0.00 0.00 0.00 3.13 -0.77 40 0 117 0
29MAY25 137.50 P 4.10 4.10 4.10 3.76 -0.80 40 1 112 +1
29MAY25 140.00 P 0.00 0.00 0.00 4.38 -0.97 40 0 78 0
29MAY25 142.50 P 0.00 0.00 0.00 5.16 -0.99 40 0 65 0
29MAY25 145.00 P 0.00 0.00 0.00 5.95 -1.17 40 0 71 0
29MAY25 147.50 P 0.00 0.00 0.00 6.86 -1.24 40 0 72 0
29MAY25 150.00 P 0.00 0.00 0.00 7.84 -1.36 40 0 49 0
29MAY25 152.50 P 9.48 9.48 9.48 8.87 -1.50 40 7 54 0
29MAY25 155.00 P 0.00 0.00 0.00 10.03 -1.67 40 0 121 0
29MAY25 157.50 P 0.00 0.00 0.00 11.22 -1.94 40 0 52 0
29MAY25 160.00 P 0.00 0.00 0.00 12.72 -2.11 40 0 67 0
29MAY25 162.50 P 0.00 0.00 0.00 14.18 -2.39 40 0 129 0
29MAY25 165.00 P 0.00 0.00 0.00 15.78 -2.11 41 0 55 0
29MAY25 167.50 P 0.00 0.00 0.00 17.38 -2.13 41 0 30 0
29MAY25 170.00 P 0.00 0.00 0.00 18.98 -2.31 41 0 67 0
29MAY25 172.50 P 0.00 0.00 0.00 20.70 -2.38 41 0 75 0
29MAY25 175.00 P 0.00 0.00 0.00 22.48 -2.44 41 0 0 0
29MAY25 177.50 P 0.00 0.00 0.00 24.27 -2.60 41 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 26.19 -2.64 41 0 0 0
29MAY25 182.50 P 0.00 0.00 0.00 28.14 -2.71 41 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 30.11 -2.83 41 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 32.19 -2.86 41 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 34.28 -2.93 41 0 0 0
27JUN25 97.50 P 0.32 0.32 0.32 0.14 -0.04 40 15 62 +12
27JUN25 100.00 P 0.00 0.00 0.00 0.19 -0.07 40 0 12 0
27JUN25 102.50 P 0.00 0.00 0.00 0.27 -0.07 40 0 1 0
27JUN25 105.00 P 0.00 0.00 0.00 0.36 -0.10 40 0 10 0
27JUN25 107.50 P 0.00 0.00 0.00 0.48 -0.11 40 0 1 0
27JUN25 110.00 P 0.68 0.68 0.68 0.61 -0.17 40 1 11 0
27JUN25 112.50 P 0.00 0.00 0.00 0.80 -0.17 40 0 66 0
27JUN25 115.00 P 0.00 0.00 0.00 0.99 -0.24 40 0 51 0
27JUN25 117.50 P 0.00 0.00 0.00 1.26 -0.24 40 0 9 0
27JUN25 120.00 P 0.00 0.00 0.00 1.52 -0.34 40 0 278 0
27JUN25 122.50 P 0.00 0.00 0.00 1.89 -0.34 40 0 22 0
27JUN25 125.00 P 0.00 0.00 0.00 2.26 -0.44 40 0 20 0
27JUN25 127.50 P 0.00 0.00 0.00 2.73 -0.47 40 0 24 0
27JUN25 130.00 P 0.00 0.00 0.00 3.13 -0.53 39 0 812 0
27JUN25 132.50 P 0.00 0.00 0.00 3.68 -0.61 39 0 1,140 0
27JUN25 135.00 P 0.00 0.00 0.00 4.31 -0.63 39 0 32 0
27JUN25 137.50 P 0.00 0.00 0.00 4.95 -0.78 39 0 66 0
27JUN25 140.00 P 0.00 0.00 0.00 5.74 -0.85 39 0 236 0
27JUN25 142.50 P 0.00 0.00 0.00 6.53 -1.02 39 0 96 0
27JUN25 145.00 P 0.00 0.00 0.00 7.42 -1.18 39 0 85 0
27JUN25 147.50 P 0.00 0.00 0.00 8.47 -1.23 39 0 90 0
27JUN25 150.00 P 0.00 0.00 0.00 9.40 -1.53 39 0 183 0
27JUN25 152.50 P 0.00 0.00 0.00 10.72 -1.48 39 0 101 0
27JUN25 155.00 P 0.00 0.00 0.00 11.68 -1.88 39 0 144 0
27JUN25 157.50 P 0.00 0.00 0.00 13.19 -1.79 40 0 119 0
27JUN25 160.00 P 0.00 0.00 0.00 14.49 -2.18 39 0 1,032 0
27JUN25 162.50 P 0.00 0.00 0.00 16.02 -2.17 40 0 16 0
27JUN25 165.00 P 0.00 0.00 0.00 17.50 -1.77 40 0 30 0
27JUN25 167.50 P 0.00 0.00 0.00 19.09 -1.79 40 0 45 0
27JUN25 170.00 P 0.00 0.00 0.00 20.68 -1.87 40 0 2 0
27JUN25 172.50 P 0.00 0.00 0.00 22.31 -2.03 40 0 8 0
27JUN25 175.00 P 0.00 0.00 0.00 24.08 -2.05 40 0 13 0
27JUN25 177.50 P 0.00 0.00 0.00 25.85 -2.12 40 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 27.63 -2.29 40 0 4 0
27JUN25 182.50 P 0.00 0.00 0.00 29.56 -2.32 40 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 31.49 -2.37 40 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 33.43 -2.51 40 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 35.47 -2.57 40 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 37.54 -2.62 40 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 39.63 -2.70 40 0 6 0
27JUN25 197.50 P 0.00 0.00 0.00 41.74 -2.81 40 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 43.94 -2.84 40 0 0 0
27JUN25 205.00 P 0.00 0.00 0.00 48.36 -2.98 40 0 0 0
27JUN25 210.00 P 0.00 0.00 0.00 52.92 -3.09 40 0 0 0
27JUN25 215.00 P 0.00 0.00 0.00 57.56 -3.21 40 0 0 0
27JUN25 220.00 P 0.00 0.00 0.00 62.32 -3.29 40 0 0 0
27JUN25 225.00 P 0.00 0.00 0.00 67.14 -3.39 40 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 0.75 -0.13 40 0 38 0
29SEP25 100.00 P 0.00 0.00 0.00 0.94 -0.13 40 0 16 0
29SEP25 102.50 P 0.00 0.00 0.00 1.13 -0.18 40 0 6 0
29SEP25 105.00 P 1.80 1.80 1.80 1.40 -0.18 40 258 266 -16
29SEP25 107.50 P 0.00 0.00 0.00 1.67 -0.20 40 0 12 0
29SEP25 110.00 P 2.48 2.48 2.48 1.97 -0.27 40 10 39 -10
29SEP25 112.50 P 0.00 0.00 0.00 2.35 -0.27 40 0 14 0
29SEP25 115.00 P 0.00 0.00 0.00 2.73 -0.32 40 0 1 0
29SEP25 117.50 P 0.00 0.00 0.00 3.18 -0.38 40 0 62 0
29SEP25 120.00 P 4.14 4.14 4.14 3.69 -0.38 40 1 163 +1
29SEP25 122.50 P 0.00 0.00 0.00 4.20 -0.60 40 0 58 0
29SEP25 125.00 P 0.00 0.00 0.00 4.95 -0.53 40 0 24 0
29SEP25 127.50 P 0.00 0.00 0.00 5.60 -0.56 40 0 112 0
29SEP25 130.00 P 0.00 0.00 0.00 6.29 -0.64 40 0 93 0
29SEP25 132.50 P 0.00 0.00 0.00 7.03 -0.71 40 0 654 0
29SEP25 135.00 P 0.00 0.00 0.00 7.88 -0.74 40 0 20 0
29SEP25 137.50 P 0.00 0.00 0.00 8.68 -0.88 40 0 55 0
29SEP25 140.00 P 0.00 0.00 0.00 9.48 -1.07 40 0 932 0
29SEP25 142.50 P 0.00 0.00 0.00 10.57 -1.08 40 0 27 0
29SEP25 145.00 P 0.00 0.00 0.00 11.61 -1.14 40 0 37 0
29SEP25 147.50 P 0.00 0.00 0.00 12.72 -1.24 40 0 26 0
29SEP25 150.00 P 0.00 0.00 0.00 13.83 -1.36 40 0 39 0
29SEP25 152.50 P 15.77 15.77 15.77 15.20 -1.26 40 15 62 +15
29SEP25 155.00 P 0.00 0.00 0.00 16.33 -1.50 40 0 37 0
29SEP25 157.50 P 0.00 0.00 0.00 17.72 -1.57 40 0 57 0
29SEP25 160.00 P 0.00 0.00 0.00 19.28 -1.44 41 0 64 0
29SEP25 162.50 P 0.00 0.00 0.00 20.30 -1.93 40 0 69 0
29SEP25 165.00 P 0.00 0.00 0.00 22.08 -1.01 40 0 28 0
29SEP25 167.50 P 0.00 0.00 0.00 23.16 -1.55 40 0 15 0
29SEP25 170.00 P 0.00 0.00 0.00 24.77 -1.56 40 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 26.39 -1.57 40 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 28.01 -1.64 40 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 29.65 -1.80 40 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 31.44 -1.82 40 0 0 0
29SEP25 182.50 P 0.00 0.00 0.00 33.24 -1.84 40 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 35.04 -1.87 40 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 36.86 -2.00 40 0 0 0
29SEP25 190.00 P 0.00 0.00 0.00 38.76 -2.07 40 0 4 0
29SEP25 192.50 P 0.00 0.00 0.00 40.71 -2.11 40 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 42.67 -2.14 40 0 4 0
29SEP25 197.50 P 0.00 0.00 0.00 44.65 -2.20 40 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 46.63 -2.33 40 0 0 0
29SEP25 205.00 P 0.00 0.00 0.00 50.81 -2.41 40 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 55.04 -2.52 40 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 59.38 -2.68 40 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 63.84 -2.76 40 0 0 0
29SEP25 225.00 P 0.00 0.00 0.00 68.34 -2.91 40 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 3.42 -0.29 40 0 48 0
30DEC25 112.50 P 0.00 0.00 0.00 3.93 -0.29 40 0 1 0
30DEC25 115.00 P 0.00 0.00 0.00 4.45 -0.29 40 0 19 0
30DEC25 117.50 P 0.00 0.00 0.00 4.97 -0.41 40 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 5.64 -0.40 40 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 6.30 -0.41 40 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 6.98 -0.46 40 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 7.73 -0.55 40 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 8.83 -0.57 40 0 23 0
30DEC25 132.50 P 0.00 0.00 0.00 9.70 -0.57 40 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 10.58 -0.68 40 0 5 0
30DEC25 137.50 P 0.00 0.00 0.00 11.56 -0.76 40 0 15 0
30DEC25 140.00 P 0.00 0.00 0.00 12.64 -0.74 40 0 14 0
30DEC25 142.50 P 0.00 0.00 0.00 13.70 -0.76 40 0 10 0
30DEC25 145.00 P 0.00 0.00 0.00 14.62 -1.02 40 0 468 0
30DEC25 147.50 P 0.00 0.00 0.00 15.78 -1.12 40 0 1,081 0
30DEC25 150.00 P 0.00 0.00 0.00 16.98 -1.20 40 0 579 0
30DEC25 152.50 P 0.00 0.00 0.00 18.18 -1.28 40 0 20 0
30DEC25 155.00 P 0.00 0.00 0.00 19.61 -1.18 40 0 2 0
30DEC25 157.50 P 0.00 0.00 0.00 21.01 -1.25 41 0 15 0
30DEC25 160.00 P 23.40 23.40 23.40 22.48 -1.26 41 10 85 0
30DEC25 162.50 P 0.00 0.00 0.00 23.88 -1.34 41 0 190 0
30DEC25 165.00 P 0.00 0.00 0.00 24.78 -1.17 40 0 11 0
30DEC25 167.50 P 0.00 0.00 0.00 26.24 -1.27 40 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 27.76 -1.37 40 0 4 0
30DEC25 172.50 P 0.00 0.00 0.00 29.39 -1.38 40 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 31.02 -1.39 40 0 4 0
30DEC25 177.50 P 0.00 0.00 0.00 32.65 -1.42 40 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 34.30 -1.52 40 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 36.01 -1.62 40 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 37.82 -1.63 40 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 39.63 -1.66 40 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 41.45 -1.68 40 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 9.89 -1.57 38 0 1 0
30MAR26 132.50 P 0.00 0.00 0.00 10.76 -1.71 38 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 11.70 -1.84 38 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 12.75 -1.86 38 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 13.81 -1.88 38 0 43 0
30MAR26 142.50 P 0.00 0.00 0.00 14.87 -1.94 38 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 15.96 -2.12 38 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 17.19 -2.17 38 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 18.46 -2.18 39 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 19.72 -2.22 39 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 21.00 -2.29 39 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 22.32 -2.44 39 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 23.79 -2.46 39 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 25.26 -2.48 39 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 25.96 -2.43 38 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 27.41 -2.46 38 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 28.88 -2.61 38 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 30.49 -2.64 38 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 32.12 -2.65 38 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 33.75 -2.68 38 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 35.40 -2.69 38 0 0 0
TOTAL PUT 884 26,690 +130
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$ 5.14
28MAR25 3.10 C 0.00 0.00 0.00 2.05 -0.22 83 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.95 -0.22 77 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.85 -0.22 72 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.75 -0.22 66 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.66 -0.22 83 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.56 -0.22 77 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.46 -0.22 72 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.37 -0.22 76 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.28 -0.22 77 0 53 0
28MAR25 4.00 C 0.00 0.00 0.00 1.19 -0.22 77 0 234 0
28MAR25 4.10 C 1.17 1.17 1.17 1.10 -0.22 76 2 275 0
28MAR25 4.20 C 0.00 0.00 0.00 1.02 -0.21 78 0 205 0
28MAR25 4.30 C 0.00 0.00 0.00 0.93 -0.22 75 0 85 0
28MAR25 4.40 C 0.00 0.00 0.00 0.86 -0.21 77 0 35 0
28MAR25 4.50 C 0.00 0.00 0.00 0.78 -0.21 76 0 153 0
28MAR25 4.60 C 0.00 0.00 0.00 0.71 -0.20 76 0 113 0
28MAR25 4.70 C 0.66 0.70 0.63 0.63 -0.21 73 86 152 -2
28MAR25 4.80 C 0.00 0.00 0.00 0.58 -0.19 76 2 1,019 0
28MAR25 4.90 C 0.70 0.70 0.70 0.53 -0.17 77 5 988 -5
28MAR25 5.00 C 0.68 0.73 0.47 0.47 -0.16 76 60 1,157 -46
28MAR25 5.25 C 0.49 0.49 0.34 0.34 -0.16 74 273 1,335 +197
28MAR25 5.50 C 0.36 0.37 0.26 0.25 -0.13 75 294 1,457 -49
28MAR25 5.75 C 0.27 0.27 0.19 0.18 -0.12 75 163 1,265 +146
28MAR25 6.00 C 0.29 0.29 0.11 0.13 -0.09 76 136 1,014 +99
28MAR25 6.25 C 0.09 0.09 0.09 0.08 -0.09 73 102 1,044 +100
28MAR25 6.50 C 0.06 0.06 0.06 0.06 -0.06 76 300 1,493 -100
28MAR25 6.75 C 0.00 0.00 0.00 0.04 -0.05 76 0 812 0
28MAR25 7.00 C 0.00 0.00 0.00 0.02 -0.04 72 0 985 0
28MAR25 7.25 C 0.02 0.02 0.02 0.01 -0.03 69 66 637 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 -0.02 74 0 25 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 -0.01 80 0 101 0
28MAR25 8.00 C 0.02 0.02 0.02 0.01 0.00 85 70 115 +70
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 98 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 222 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 99 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 0.00 126 0 38 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 133 0 8 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 145 0 60 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 151 0 2 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 156 0 130 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 162 0 71 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 171 0 135 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 2.07 -0.22 68 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.97 -0.22 64 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 1.88 -0.22 68 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.79 -0.22 69 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.69 -0.22 65 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.61 -0.21 69 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.52 -0.21 68 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.43 -0.22 67 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.35 -0.21 68 0 15 0
29APR25 4.00 C 0.00 0.00 0.00 1.27 -0.21 68 0 30 0
29APR25 4.10 C 0.00 0.00 0.00 1.19 -0.21 67 0 30 0
29APR25 4.20 C 0.00 0.00 0.00 1.11 -0.21 67 0 23 0
29APR25 4.30 C 0.00 0.00 0.00 1.04 -0.20 67 0 236 0
29APR25 4.40 C 0.00 0.00 0.00 0.97 -0.20 67 0 455 0
29APR25 4.50 C 0.00 0.00 0.00 0.90 -0.20 67 0 238 0
29APR25 4.60 C 0.00 0.00 0.00 0.84 -0.19 67 0 29 0
29APR25 4.70 C 0.00 0.00 0.00 0.76 -0.21 64 0 55 0
29APR25 4.80 C 0.00 0.00 0.00 0.70 -0.18 64 0 42 0
29APR25 4.90 C 0.00 0.00 0.00 0.65 -0.17 65 0 222 0
29APR25 5.00 C 0.61 0.66 0.59 0.60 -0.17 65 365 688 +315
29APR25 5.25 C 0.54 0.54 0.49 0.49 -0.15 66 315 517 +315
29APR25 5.50 C 0.41 0.41 0.41 0.41 -0.12 68 3 184 +3
29APR25 5.75 C 0.33 0.33 0.33 0.32 -0.12 67 1 42 +1
29APR25 6.00 C 0.24 0.24 0.24 0.25 -0.11 66 10 634 +10
29APR25 6.25 C 0.18 0.18 0.18 0.20 -0.09 67 3 100 +3
29APR25 6.50 C 0.00 0.00 0.00 0.16 -0.08 67 0 168 0
29APR25 6.75 C 0.00 0.00 0.00 0.12 -0.07 66 0 407 0
29APR25 7.00 C 0.00 0.00 0.00 0.09 -0.07 66 0 236 0
29APR25 7.25 C 0.00 0.00 0.00 0.07 -0.05 66 0 210 0
29APR25 7.50 C 0.00 0.00 0.00 0.05 -0.05 65 0 420 0
29MAY25 3.20 C 0.00 0.00 0.00 2.00 -0.22 63 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.91 -0.22 63 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.82 -0.22 63 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 1.73 -0.22 62 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.64 -0.22 61 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.56 -0.22 62 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.48 -0.21 62 0 1 0
29MAY25 3.90 C 0.00 0.00 0.00 1.40 -0.21 62 0 15 0
29MAY25 4.00 C 0.00 0.00 0.00 1.32 -0.22 62 0 138 0
29MAY25 4.10 C 0.00 0.00 0.00 1.25 -0.21 62 0 75 0
29MAY25 4.20 C 0.00 0.00 0.00 1.18 -0.21 62 0 54 0
29MAY25 4.30 C 0.00 0.00 0.00 1.11 -0.20 62 0 15 0
29MAY25 4.40 C 0.00 0.00 0.00 1.04 -0.20 62 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.98 -0.20 62 0 8 0
29MAY25 4.60 C 0.00 0.00 0.00 0.92 -0.19 62 0 73 0
29MAY25 4.70 C 0.00 0.00 0.00 0.84 -0.21 60 0 197 0
29MAY25 4.80 C 0.00 0.00 0.00 0.78 -0.18 59 0 144 0
29MAY25 4.90 C 0.00 0.00 0.00 0.75 -0.16 62 0 20 0
29MAY25 5.00 C 0.72 0.72 0.72 0.70 -0.16 62 15 197 +15
29MAY25 5.25 C 0.00 0.00 0.00 0.57 -0.17 60 0 186 0
29MAY25 5.50 C 0.00 0.00 0.00 0.48 -0.15 61 0 92 0
29MAY25 5.75 C 0.00 0.00 0.00 0.40 -0.13 61 0 120 0
29MAY25 6.00 C 0.35 0.35 0.34 0.33 -0.12 61 6 6 +4
29MAY25 6.25 C 0.00 0.00 0.00 0.27 -0.11 61 0 2 0
29MAY25 6.50 C 0.00 0.00 0.00 0.23 -0.09 62 0 77 0
29MAY25 6.75 C 0.00 0.00 0.00 0.19 -0.08 63 0 10 0
29MAY25 7.00 C 0.14 0.14 0.14 0.15 -0.08 62 3 3 +3
29MAY25 7.25 C 0.00 0.00 0.00 0.13 -0.06 63 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.10 -0.06 62 0 10 0
27JUN25 3.10 C 0.00 0.00 0.00 2.12 -0.22 62 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.03 -0.22 61 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.95 -0.21 63 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.86 -0.21 62 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.78 -0.21 63 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.70 -0.21 63 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.62 -0.20 63 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.54 -0.21 62 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.47 -0.20 63 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.39 -0.20 62 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.32 -0.20 62 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.26 -0.19 62 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.19 -0.19 62 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.13 -0.19 62 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.07 -0.18 62 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.01 -0.18 62 0 45 0
27JUN25 4.70 C 0.00 0.00 0.00 0.93 -0.20 59 0 63 0
27JUN25 4.80 C 0.00 0.00 0.00 0.88 -0.16 60 0 30 0
27JUN25 4.90 C 0.00 0.00 0.00 0.83 -0.16 60 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.78 -0.16 60 0 12 0
27JUN25 5.25 C 0.00 0.00 0.00 0.67 -0.15 60 0 17 0
27JUN25 5.50 C 0.00 0.00 0.00 0.58 -0.14 61 0 28 0
27JUN25 5.75 C 0.00 0.00 0.00 0.50 -0.12 61 0 19 0
27JUN25 6.00 C 0.46 0.46 0.44 0.44 -0.10 62 118 150 +80
27JUN25 6.25 C 0.38 0.38 0.35 0.36 -0.11 61 70 30 -35
27JUN25 6.50 C 0.00 0.00 0.00 0.31 -0.10 61 0 73 0
27JUN25 6.75 C 0.00 0.00 0.00 0.26 -0.09 61 0 30 0
27JUN25 7.00 C 0.00 0.00 0.00 0.23 -0.07 62 0 76 0
27JUN25 7.25 C 0.00 0.00 0.00 0.20 -0.07 63 0 105 0
27JUN25 7.50 C 0.00 0.00 0.00 0.17 -0.06 63 0 33 0
27JUN25 7.75 C 0.00 0.00 0.00 0.14 -0.06 62 0 42 0
27JUN25 8.00 C 0.00 0.00 0.00 0.12 -0.05 63 0 310 0
27JUN25 8.25 C 0.00 0.00 0.00 0.10 -0.05 62 0 19 0
27JUN25 8.50 C 0.00 0.00 0.00 0.08 -0.04 62 0 32 0
27JUN25 8.75 C 0.00 0.00 0.00 0.07 -0.04 62 0 5 0
27JUN25 9.00 C 0.00 0.00 0.00 0.06 -0.03 62 0 35 0
27JUN25 9.25 C 0.00 0.00 0.00 0.05 -0.03 62 0 30 0
27JUN25 9.50 C 0.00 0.00 0.00 0.04 -0.03 62 0 40 0
27JUN25 9.75 C 0.00 0.00 0.00 0.03 -0.03 60 0 19 0
27JUN25 10.00 C 0.00 0.00 0.00 0.02 -0.03 58 0 184 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 57 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 16 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 1 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 361 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 14 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 101 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 51 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 2.23 -0.22 62 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.16 -0.21 63 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.08 -0.21 63 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.01 -0.20 63 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.93 -0.21 62 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.86 -0.21 62 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.79 -0.21 62 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.73 -0.20 63 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.66 -0.20 62 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.60 -0.20 63 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.54 -0.19 63 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.48 -0.19 63 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.42 -0.19 62 0 16 0
29SEP25 4.40 C 0.00 0.00 0.00 1.37 -0.18 63 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.32 -0.18 63 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.26 -0.18 62 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.21 -0.18 62 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.17 -0.17 63 0 26 0
29SEP25 4.90 C 0.00 0.00 0.00 1.12 -0.17 63 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.08 -0.16 63 0 4 0
29SEP25 5.25 C 0.00 0.00 0.00 0.94 -0.16 61 2 2 0
29SEP25 5.50 C 0.00 0.00 0.00 0.88 -0.15 63 0 2 0
29SEP25 5.75 C 0.00 0.00 0.00 0.79 -0.15 63 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.71 -0.14 62 0 62 0
29SEP25 6.25 C 0.00 0.00 0.00 0.64 -0.13 62 0 5 0
29SEP25 6.50 C 0.00 0.00 0.00 0.58 -0.12 63 0 30 0
29SEP25 6.75 C 0.00 0.00 0.00 0.52 -0.12 63 0 83 0
29SEP25 7.00 C 0.00 0.00 0.00 0.47 -0.11 63 0 60 0
29SEP25 7.25 C 0.00 0.00 0.00 0.42 -0.10 62 0 60 0
29SEP25 7.50 C 0.00 0.00 0.00 0.38 -0.10 63 0 30 0
29SEP25 7.75 C 0.00 0.00 0.00 0.34 -0.09 62 0 18 0
29SEP25 8.00 C 0.00 0.00 0.00 0.31 -0.08 63 0 18 0
29SEP25 8.25 C 0.00 0.00 0.00 0.28 -0.08 63 0 40 0
29SEP25 8.50 C 0.00 0.00 0.00 0.25 -0.07 63 0 39 0
29SEP25 8.75 C 0.00 0.00 0.00 0.23 -0.06 63 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.20 -0.07 62 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 0.18 -0.06 62 0 11 0
29SEP25 9.50 C 0.00 0.00 0.00 0.17 -0.05 63 0 15 0
29SEP25 9.75 C 0.00 0.00 0.00 0.15 -0.05 63 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.14 -0.04 63 0 105 0
29SEP25 10.50 C 0.00 0.00 0.00 0.11 -0.04 62 0 6 0
29SEP25 11.00 C 0.00 0.00 0.00 0.09 -0.04 62 0 18 0
29SEP25 11.50 C 0.00 0.00 0.00 0.07 -0.04 62 0 15 0
29SEP25 12.00 C 0.00 0.00 0.00 0.06 -0.03 62 0 33 0
29SEP25 12.50 C 0.00 0.00 0.00 0.05 -0.02 63 0 15 0
29SEP25 13.00 C 0.00 0.00 0.00 0.04 -0.02 62 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.03 -0.02 61 0 15 0
29SEP25 14.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 61 0
29SEP25 14.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 26 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 57 0
30DEC25 3.10 C 0.00 0.00 0.00 2.34 -0.19 62 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.27 -0.19 62 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.20 -0.19 62 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.13 -0.19 62 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.07 -0.18 63 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.00 -0.18 62 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.94 -0.18 62 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.88 -0.18 62 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.82 -0.18 62 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.76 -0.18 62 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.71 -0.17 62 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.65 -0.17 62 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.60 -0.17 62 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.55 -0.17 62 0 5 0
30DEC25 4.50 C 0.00 0.00 0.00 1.50 -0.17 62 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 1.45 -0.16 62 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.40 -0.16 62 0 2 0
30DEC25 4.80 C 0.00 0.00 0.00 1.36 -0.16 62 0 4 0
30DEC25 4.90 C 0.00 0.00 0.00 1.32 -0.15 62 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.27 -0.16 62 0 5 0
30DEC25 5.25 C 0.00 0.00 0.00 1.14 -0.14 60 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.08 -0.15 62 0 11 0
30DEC25 5.75 C 0.00 0.00 0.00 1.00 -0.14 62 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.92 -0.13 62 0 47 0
30DEC25 6.25 C 0.00 0.00 0.00 0.85 -0.13 62 0 41 0
30DEC25 6.50 C 0.00 0.00 0.00 0.78 -0.10 62 0 158 0
30DEC25 6.75 C 0.00 0.00 0.00 0.72 -0.12 62 0 18 0
30DEC25 7.00 C 0.00 0.00 0.00 0.67 -0.11 62 0 76 0
30DEC25 7.25 C 0.00 0.00 0.00 0.61 -0.12 62 0 36 0
30DEC25 7.50 C 0.00 0.00 0.00 0.57 -0.10 62 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.52 -0.10 62 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.48 -0.10 62 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 0.45 -0.09 62 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.41 -0.09 62 0 1 0
30DEC25 8.75 C 0.00 0.00 0.00 0.38 -0.09 62 0 3 0
30DEC25 9.00 C 0.23 0.23 0.23 0.35 -0.09 62 10 52 0
30MAR26 3.90 C 0.00 0.00 0.00 1.98 -0.16 64 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.93 -0.15 64 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.87 -0.16 63 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.82 -0.16 63 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.78 -0.15 64 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.73 -0.15 64 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.68 -0.16 63 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.64 -0.15 64 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.59 -0.15 63 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.55 -0.15 64 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.51 -0.15 64 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.47 -0.15 64 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.33 -0.14 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.29 -0.14 64 0 5 0
30MAR26 5.75 C 0.00 0.00 0.00 1.20 -0.14 63 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.13 -0.13 64 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.06 -0.12 64 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.99 -0.13 64 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.93 -0.12 64 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.87 -0.11 64 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.82 -0.11 64 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.77 -0.11 64 0 0 0
TOTAL CALL 2,480 25,656 +1,124
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 103 0 646 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 98 0 40 0
28MAR25 3.30 P 0.02 0.02 0.02 0.01 0.00 92 85 230 -85
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 66 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 410 0
28MAR25 3.60 P 0.03 0.03 0.03 0.01 0.00 76 15 352 +15
28MAR25 3.70 P 0.03 0.03 0.03 0.01 0.00 71 100 1,003 +5
28MAR25 3.80 P 0.00 0.00 0.00 0.02 0.00 76 0 597 0
28MAR25 3.90 P 0.00 0.00 0.00 0.03 0.00 77 0 316 0
28MAR25 4.00 P 0.00 0.00 0.00 0.04 0.00 77 0 1,273 0
28MAR25 4.10 P 0.03 0.03 0.03 0.06 +0.01 80 10 498 0
28MAR25 4.20 P 0.00 0.00 0.00 0.07 0.00 78 0 527 0
28MAR25 4.30 P 0.09 0.09 0.09 0.09 +0.01 78 5 350 +5
28MAR25 4.40 P 0.00 0.00 0.00 0.11 +0.01 78 0 407 0
28MAR25 4.50 P 0.12 0.14 0.12 0.14 +0.02 78 67 592 +7
28MAR25 4.60 P 0.15 0.16 0.15 0.16 +0.01 76 51 462 +51
28MAR25 4.70 P 0.18 0.18 0.18 0.20 +0.03 78 15 413 0
28MAR25 4.80 P 0.22 0.22 0.22 0.24 +0.03 78 20 109 0
28MAR25 4.90 P 0.26 0.26 0.25 0.28 +0.04 78 6 206 -6
28MAR25 5.00 P 0.30 0.32 0.30 0.32 +0.04 77 15 278 +5
28MAR25 5.25 P 0.45 0.46 0.42 0.46 +0.06 78 305 330 -18
28MAR25 5.50 P 0.60 0.60 0.60 0.62 +0.08 79 1 104 0
28MAR25 5.75 P 0.00 0.00 0.00 0.78 +0.09 76 0 157 0
28MAR25 6.00 P 0.00 0.00 0.00 0.98 +0.10 77 0 232 0
28MAR25 6.25 P 0.00 0.00 0.00 1.19 +0.14 77 0 275 0
28MAR25 6.50 P 0.00 0.00 0.00 1.41 +0.16 76 0 209 0
28MAR25 6.75 P 0.00 0.00 0.00 1.64 +0.17 76 0 45 0
28MAR25 7.00 P 0.00 0.00 0.00 1.88 +0.19 78 0 204 0
28MAR25 7.25 P 0.00 0.00 0.00 2.12 +0.20 77 0 96 0
28MAR25 7.50 P 0.00 0.00 0.00 2.36 +0.20 0 0 61 0
28MAR25 7.75 P 0.00 0.00 0.00 2.61 +0.21 0 0 2 0
28MAR25 8.00 P 0.00 0.00 0.00 2.86 +0.21 0 0 14 0
28MAR25 8.25 P 0.00 0.00 0.00 3.11 +0.22 0 0 13 0
28MAR25 8.50 P 0.00 0.00 0.00 3.36 +0.22 0 0 41 0
28MAR25 8.75 P 0.00 0.00 0.00 3.61 +0.22 0 0 2 0
28MAR25 9.00 P 0.00 0.00 0.00 3.86 +0.22 0 0 4 0
28MAR25 9.25 P 0.00 0.00 0.00 4.11 +0.22 0 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 4.36 +0.22 0 0 8 0
28MAR25 9.75 P 0.00 0.00 0.00 4.61 +0.22 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.86 +0.22 0 0 14 0
28MAR25 10.50 P 0.00 0.00 0.00 5.36 +0.22 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.86 +0.22 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 6.36 +0.22 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 6.86 +0.22 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 7.36 +0.22 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 7.86 +0.22 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 8.36 +0.22 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 8.86 +0.22 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 9.36 +0.22 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 9.86 +0.22 0 0 0 0
29APR25 3.10 P 0.04 0.04 0.04 0.01 0.00 67 90 230 -90
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0
29APR25 3.30 P 0.00 0.00 0.00 0.02 +0.01 68 0 215 0
29APR25 3.40 P 0.00 0.00 0.00 0.03 +0.01 69 0 224 0
29APR25 3.50 P 0.06 0.06 0.06 0.04 +0.01 70 20 354 +20
29APR25 3.60 P 0.07 0.07 0.07 0.05 +0.01 70 20 259 +20
29APR25 3.70 P 0.08 0.08 0.08 0.06 0.00 69 20 154 +20
29APR25 3.80 P 0.08 0.08 0.08 0.07 0.00 68 150 334 +150
29APR25 3.90 P 0.10 0.10 0.10 0.09 +0.01 69 99 244 +42
29APR25 4.00 P 0.12 0.12 0.11 0.11 +0.01 69 30 473 +20
29APR25 4.10 P 0.00 0.00 0.00 0.13 +0.01 68 0 246 0
29APR25 4.20 P 0.13 0.13 0.13 0.15 +0.01 68 5 372 0
29APR25 4.30 P 0.00 0.00 0.00 0.18 +0.02 68 0 281 0
29APR25 4.40 P 0.00 0.00 0.00 0.21 +0.02 68 0 474 0
29APR25 4.50 P 0.00 0.00 0.00 0.24 +0.02 67 0 375 0
29APR25 4.60 P 0.00 0.00 0.00 0.28 +0.03 68 0 87 0
29APR25 4.70 P 0.00 0.00 0.00 0.32 +0.03 68 0 150 0
29APR25 4.80 P 0.00 0.00 0.00 0.36 +0.03 68 0 45 0
29APR25 4.90 P 0.00 0.00 0.00 0.41 +0.04 68 0 60 0
29APR25 5.00 P 0.45 0.45 0.45 0.45 +0.04 67 290 415 +290
29APR25 5.25 P 0.57 0.58 0.56 0.60 +0.06 69 345 382 +345
29APR25 5.50 P 0.00 0.00 0.00 0.76 +0.08 70 0 34 0
29APR25 5.75 P 0.00 0.00 0.00 0.92 +0.09 69 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.09 +0.09 68 0 13 0
29APR25 6.25 P 0.00 0.00 0.00 1.28 +0.09 67 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.49 +0.13 67 0 20 0
29APR25 6.75 P 0.00 0.00 0.00 1.71 +0.15 68 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.93 +0.16 68 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.16 +0.17 68 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.39 +0.18 67 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.03 +0.01 63 0 67 0
29MAY25 3.30 P 0.00 0.00 0.00 0.04 +0.01 64 0 44 0
29MAY25 3.40 P 0.07 0.07 0.07 0.05 +0.01 63 10 55 +10
29MAY25 3.50 P 0.08 0.09 0.08 0.06 0.00 63 22 87 +22
29MAY25 3.60 P 0.09 0.10 0.09 0.08 +0.01 64 16 64 +16
29MAY25 3.70 P 0.11 0.11 0.11 0.09 0.00 63 12 124 +12
29MAY25 3.80 P 0.00 0.00 0.00 0.11 +0.01 63 0 45 0
29MAY25 3.90 P 0.12 0.12 0.12 0.13 +0.01 63 8 12 0
29MAY25 4.00 P 0.14 0.14 0.14 0.15 +0.01 63 5 141 0
29MAY25 4.10 P 0.00 0.00 0.00 0.18 +0.01 63 0 134 0
29MAY25 4.20 P 0.00 0.00 0.00 0.21 +0.02 64 0 10 0
29MAY25 4.30 P 0.00 0.00 0.00 0.24 +0.02 63 0 85 0
29MAY25 4.40 P 0.00 0.00 0.00 0.27 +0.02 63 0 85 0
29MAY25 4.50 P 0.00 0.00 0.00 0.31 +0.02 63 0 7 0
29MAY25 4.60 P 0.00 0.00 0.00 0.35 +0.03 63 0 16 0
29MAY25 4.70 P 0.00 0.00 0.00 0.39 +0.03 63 0 254 0
29MAY25 4.80 P 0.43 0.43 0.43 0.44 +0.04 64 5 9 +5
29MAY25 4.90 P 0.00 0.00 0.00 0.49 +0.04 64 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.54 +0.05 64 0 41 0
29MAY25 5.25 P 0.59 0.68 0.59 0.68 +0.06 64 45 163 +45
29MAY25 5.50 P 0.00 0.00 0.00 0.83 +0.07 64 0 165 0
29MAY25 5.75 P 0.00 0.00 0.00 1.00 +0.08 65 0 60 0
29MAY25 6.00 P 0.00 0.00 0.00 1.15 +0.06 62 0 2 0
29MAY25 6.25 P 0.00 0.00 0.00 1.34 +0.10 62 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.54 +0.12 62 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.75 +0.13 62 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.97 +0.15 63 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.19 +0.15 62 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.42 +0.17 63 0 0 0
27JUN25 3.10 P 0.08 0.08 0.08 0.04 0.00 61 10 60 +10
27JUN25 3.20 P 0.00 0.00 0.00 0.05 0.00 61 0 38 0
27JUN25 3.30 P 0.09 0.09 0.09 0.06 0.00 61 10 16 +10
27JUN25 3.40 P 0.11 0.11 0.11 0.08 +0.01 63 6 16 +6
27JUN25 3.50 P 0.00 0.00 0.00 0.09 +0.01 61 0 30 0
27JUN25 3.60 P 0.00 0.00 0.00 0.11 +0.01 62 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.13 +0.01 62 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.15 +0.01 61 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.18 +0.02 62 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.21 +0.03 63 0 90 0
27JUN25 4.10 P 0.00 0.00 0.00 0.23 +0.02 61 0 60 0
27JUN25 4.20 P 0.29 0.29 0.29 0.27 +0.03 63 10 36 +10
27JUN25 4.30 P 0.00 0.00 0.00 0.31 +0.04 63 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.35 +0.04 63 0 1 0
27JUN25 4.50 P 0.00 0.00 0.00 0.39 +0.04 64 0 645 0
27JUN25 4.60 P 0.00 0.00 0.00 0.43 +0.04 63 0 65 0
27JUN25 4.70 P 0.00 0.00 0.00 0.48 +0.05 64 0 150 0
27JUN25 4.80 P 0.00 0.00 0.00 0.52 +0.04 63 0 153 0
27JUN25 4.90 P 0.00 0.00 0.00 0.57 +0.05 63 0 635 0
27JUN25 5.00 P 0.00 0.00 0.00 0.63 +0.06 64 0 1,099 0
27JUN25 5.25 P 0.00 0.00 0.00 0.77 +0.07 64 0 126 0
27JUN25 5.50 P 0.00 0.00 0.00 0.92 +0.08 64 0 252 0
27JUN25 5.75 P 0.00 0.00 0.00 1.09 +0.09 65 0 480 0
27JUN25 6.00 P 0.00 0.00 0.00 1.23 +0.06 62 0 178 0
27JUN25 6.25 P 0.00 0.00 0.00 1.42 +0.11 62 0 165 0
27JUN25 6.50 P 0.00 0.00 0.00 1.61 +0.12 62 0 32 0
27JUN25 6.75 P 0.00 0.00 0.00 1.81 +0.13 62 0 88 0
27JUN25 7.00 P 0.00 0.00 0.00 2.03 +0.15 63 0 247 0
27JUN25 7.25 P 0.00 0.00 0.00 2.24 +0.15 62 0 50 0
27JUN25 7.50 P 0.00 0.00 0.00 2.46 +0.16 62 0 19 0
27JUN25 7.75 P 0.00 0.00 0.00 2.69 +0.17 62 0 27 0
27JUN25 8.00 P 0.00 0.00 0.00 2.92 +0.18 62 0 40 0
27JUN25 8.25 P 0.00 0.00 0.00 3.15 +0.18 62 0 31 0
27JUN25 8.50 P 0.00 0.00 0.00 3.39 +0.19 62 0 10 0
27JUN25 8.75 P 0.00 0.00 0.00 3.63 +0.19 62 0 15 0
27JUN25 9.00 P 0.00 0.00 0.00 3.87 +0.20 62 0 1 0
27JUN25 9.25 P 0.00 0.00 0.00 4.12 +0.21 64 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.36 +0.21 0 0 15 0
27JUN25 9.75 P 0.00 0.00 0.00 4.61 +0.21 0 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.86 +0.22 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 5.36 +0.22 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.86 +0.22 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 6.36 +0.22 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.86 +0.22 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 7.36 +0.22 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.86 +0.22 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 8.36 +0.22 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 8.86 +0.22 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 9.36 +0.22 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 9.86 +0.22 0 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.13 +0.01 63 0 146 0
29SEP25 3.20 P 0.00 0.00 0.00 0.14 0.00 62 0 7 0
29SEP25 3.30 P 0.00 0.00 0.00 0.17 +0.02 63 0 5 0
29SEP25 3.40 P 0.00 0.00 0.00 0.19 +0.01 62 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.22 +0.02 63 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.24 +0.01 62 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.27 +0.01 62 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.31 +0.02 63 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.34 +0.01 63 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.38 +0.02 63 0 50 0
29SEP25 4.10 P 0.00 0.00 0.00 0.41 +0.03 62 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.45 +0.03 63 0 6 0
29SEP25 4.30 P 0.00 0.00 0.00 0.49 +0.03 62 0 1 0
29SEP25 4.40 P 0.00 0.00 0.00 0.54 +0.04 63 0 1 0
29SEP25 4.50 P 0.00 0.00 0.00 0.58 +0.04 62 0 29 0
29SEP25 4.60 P 0.00 0.00 0.00 0.63 +0.04 63 0 272 0
29SEP25 4.70 P 0.00 0.00 0.00 0.68 +0.05 63 0 30 0
29SEP25 4.80 P 0.00 0.00 0.00 0.73 +0.05 63 0 25 0
29SEP25 4.90 P 0.00 0.00 0.00 0.78 +0.05 63 0 233 0
29SEP25 5.00 P 0.00 0.00 0.00 0.83 +0.05 62 0 50 0
29SEP25 5.25 P 0.00 0.00 0.00 1.01 +0.07 65 0 30 0
29SEP25 5.50 P 0.00 0.00 0.00 1.13 +0.07 63 0 42 0
29SEP25 5.75 P 0.00 0.00 0.00 1.29 +0.08 63 0 45 0
29SEP25 6.00 P 0.00 0.00 0.00 1.46 +0.09 63 0 114 0
29SEP25 6.25 P 0.00 0.00 0.00 1.63 +0.09 62 0 349 0
29SEP25 6.50 P 0.00 0.00 0.00 1.82 +0.10 62 0 4,925 0
29SEP25 6.75 P 0.00 0.00 0.00 2.01 +0.11 63 0 38 0
29SEP25 7.00 P 0.00 0.00 0.00 2.21 +0.12 63 0 4,823 0
29SEP25 7.25 P 0.00 0.00 0.00 2.41 +0.12 62 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.62 +0.13 63 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.83 +0.14 62 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.05 +0.15 63 0 65 0
29SEP25 8.25 P 0.00 0.00 0.00 3.27 +0.15 63 0 26 0
29SEP25 8.50 P 0.00 0.00 0.00 3.49 +0.15 62 0 15 0
29SEP25 8.75 P 0.00 0.00 0.00 3.72 +0.16 63 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.95 +0.17 63 0 15 0
29SEP25 9.25 P 0.00 0.00 0.00 4.18 +0.17 63 0 75 0
29SEP25 9.50 P 0.00 0.00 0.00 4.42 +0.18 63 0 15 0
29SEP25 9.75 P 0.00 0.00 0.00 4.65 +0.18 62 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.89 +0.18 62 0 15 0
29SEP25 10.50 P 0.00 0.00 0.00 5.38 +0.20 64 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.86 +0.20 0 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 6.36 +0.21 0 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 6.86 +0.22 0 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 7.36 +0.22 0 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 7.86 +0.22 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 8.36 +0.22 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 8.86 +0.22 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 9.36 +0.22 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 9.86 +0.22 0 0 0 0
30DEC25 3.10 P 0.33 0.33 0.31 0.21 +0.01 63 17 64 +10
30DEC25 3.20 P 0.00 0.00 0.00 0.23 0.00 62 0 13 0
30DEC25 3.30 P 0.00 0.00 0.00 0.26 +0.01 63 0 604 0
30DEC25 3.40 P 0.00 0.00 0.00 0.29 +0.01 63 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.32 +0.01 62 0 2 0
30DEC25 3.60 P 0.00 0.00 0.00 0.35 +0.01 62 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.38 0.00 62 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.42 +0.01 62 0 25 0
30DEC25 3.90 P 0.00 0.00 0.00 0.46 +0.01 62 0 145 0
30DEC25 4.00 P 0.60 0.60 0.60 0.50 +0.01 62 45 71 +45
30DEC25 4.10 P 0.00 0.00 0.00 0.54 +0.01 62 0 60 0
30DEC25 4.20 P 0.00 0.00 0.00 0.59 +0.02 63 0 37 0
30DEC25 4.30 P 0.00 0.00 0.00 0.65 +0.04 63 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.70 +0.04 64 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.72 +0.01 62 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.77 +0.02 62 0 88 0
30DEC25 4.70 P 0.00 0.00 0.00 0.83 +0.03 62 0 90 0
30DEC25 4.80 P 0.00 0.00 0.00 0.88 +0.03 62 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.93 +0.03 62 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.99 +0.03 62 0 121 0
30DEC25 5.25 P 0.00 0.00 0.00 1.17 +0.04 64 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 1.29 +0.05 62 0 9 0
30DEC25 5.75 P 0.00 0.00 0.00 1.45 +0.05 62 0 30 0
30DEC25 6.00 P 0.00 0.00 0.00 1.62 +0.06 62 0 5 0
30DEC25 6.25 P 0.00 0.00 0.00 1.79 +0.06 62 0 6 0
30DEC25 6.50 P 0.00 0.00 0.00 1.97 +0.07 62 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.16 +0.08 62 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.35 +0.08 62 0 20 0
30DEC25 7.25 P 0.00 0.00 0.00 2.54 +0.08 62 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.75 +0.10 62 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.96 +0.11 63 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.16 +0.11 62 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 3.38 +0.12 62 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.59 +0.12 62 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.81 +0.13 62 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 4.03 +0.13 62 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.58 +0.01 63 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.63 +0.02 64 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.68 +0.02 64 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.72 +0.02 63 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.77 +0.02 64 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.82 +0.02 64 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.87 +0.02 64 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.92 +0.02 63 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.98 +0.03 64 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.03 +0.03 63 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.09 +0.03 64 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.14 +0.03 63 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.33 +0.04 65 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.45 +0.04 64 0 25 0
30MAR26 5.75 P 0.00 0.00 0.00 1.61 +0.04 64 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.78 +0.06 64 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.95 +0.06 63 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.13 +0.06 64 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.31 +0.06 63 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 2.50 +0.07 63 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.70 +0.08 64 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.89 +0.08 63 0 0 0
TOTAL PUT 1,985 35,569 +997
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$ 46.45
07MAR25 33.00 C 0.00 0.00 0.00 13.46 +0.95 160 0 0 0
07MAR25 34.00 C 0.00 0.00 0.00 12.46 +0.95 146 0 0 0
07MAR25 35.00 C 0.00 0.00 0.00 11.46 +0.95 132 0 0 0
07MAR25 36.00 C 0.00 0.00 0.00 10.46 +0.95 119 0 0 0
07MAR25 37.00 C 0.00 0.00 0.00 9.46 +0.95 106 0 0 0
07MAR25 38.00 C 0.00 0.00 0.00 8.46 +0.95 94 0 0 0
07MAR25 39.00 C 0.00 0.00 0.00 7.46 +0.95 81 0 0 0
07MAR25 40.00 C 0.00 0.00 0.00 6.46 +0.95 69 0 0 0
07MAR25 41.00 C 0.00 0.00 0.00 5.47 +0.95 75 0 0 0
07MAR25 42.00 C 0.00 0.00 0.00 4.47 +0.94 62 0 0 0
07MAR25 43.00 C 0.00 0.00 0.00 3.48 +0.97 55 0 0 0
07MAR25 44.00 C 0.00 0.00 0.00 2.45 +0.78 0 0 1 0
07MAR25 45.00 C 1.31 1.54 1.08 1.52 +0.53 34 2,033 2,013 +1,913
07MAR25 46.00 C 0.66 0.82 0.52 0.70 +0.19 31 85 11,120 -17
07MAR25 47.00 C 0.20 0.39 0.19 0.31 +0.03 38 319 1,977 +15
07MAR25 48.00 C 0.12 0.15 0.06 0.14 -0.02 45 760 979 -14
07MAR25 49.00 C 0.05 0.05 0.03 0.06 -0.03 50 137 431 -77
07MAR25 50.00 C 0.03 0.03 0.02 0.04 -0.01 58 67 700 -2
07MAR25 52.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 664 0
07MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 163 0
07MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 116 0 14 0
07MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 136 0 40 0
07MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
07MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
07MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
07MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
07MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
07MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
14MAR25 33.00 C 0.00 0.00 0.00 13.48 +0.94 0 0 0 0
14MAR25 34.00 C 0.00 0.00 0.00 12.48 +0.94 0 0 0 0
14MAR25 35.00 C 0.00 0.00 0.00 11.48 +0.94 0 0 0 0
14MAR25 36.00 C 0.00 0.00 0.00 10.49 +0.95 60 0 0 0
14MAR25 37.00 C 0.00 0.00 0.00 9.49 +0.95 53 0 0 0
14MAR25 38.00 C 0.00 0.00 0.00 8.49 +0.95 46 0 0 0
14MAR25 39.00 C 0.00 0.00 0.00 7.49 +0.95 38 0 0 0
14MAR25 40.00 C 0.00 0.00 0.00 6.50 +0.95 41 0 0 0
14MAR25 41.00 C 0.00 0.00 0.00 5.51 +0.93 38 0 0 0
14MAR25 42.00 C 0.00 0.00 0.00 4.53 +0.89 36 0 0 0
14MAR25 43.00 C 0.00 0.00 0.00 3.59 +0.84 36 0 3 0
14MAR25 44.00 C 2.56 2.56 2.56 2.63 +0.65 30 3 512 0
14MAR25 45.00 C 0.00 0.00 0.00 1.86 +0.50 32 0 0 0
14MAR25 46.00 C 1.10 1.26 0.83 1.20 +0.30 32 153 164 +126
14MAR25 47.00 C 0.80 0.86 0.58 0.74 +0.15 33 224 222 +168
14MAR25 48.00 C 0.51 0.52 0.28 0.44 +0.06 34 102 129 +74
14MAR25 49.00 C 0.29 0.29 0.16 0.25 +0.01 35 83 274 +16
14MAR25 50.00 C 0.15 0.19 0.13 0.14 -0.01 36 73 190 -16
14MAR25 52.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 69 0
14MAR25 55.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 10 0
14MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
14MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 73 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 89 0 0 0
14MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 27.50 +0.95 114 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 27.00 +0.95 103 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 26.50 +0.95 0 0 17 0
28MAR25 21.00 C 0.00 0.00 0.00 25.50 +0.94 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 24.51 +0.95 103 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 23.51 +0.95 90 0 60 0
28MAR25 24.00 C 0.00 0.00 0.00 22.51 +0.95 0 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 21.51 +0.94 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 20.52 +0.95 81 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 19.52 +0.95 70 0 11 0
28MAR25 28.00 C 0.00 0.00 0.00 18.52 +0.95 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 17.52 +0.94 0 0 60 0
28MAR25 30.00 C 0.00 0.00 0.00 16.53 +0.95 62 0 204 0
28MAR25 31.00 C 0.00 0.00 0.00 15.53 +0.95 53 0 183 0
28MAR25 32.00 C 0.00 0.00 0.00 14.53 +0.95 0 0 2,167 0
28MAR25 33.00 C 0.00 0.00 0.00 13.53 +0.94 0 0 3,565 0
28MAR25 34.00 C 0.00 0.00 0.00 12.54 +0.95 45 0 5,537 0
28MAR25 35.00 C 0.00 0.00 0.00 11.54 +0.95 38 0 7,183 0
28MAR25 36.00 C 0.00 0.00 0.00 10.54 +0.94 0 0 2,588 0
28MAR25 37.00 C 0.00 0.00 0.00 9.54 +0.94 0 0 1,132 0
28MAR25 38.00 C 0.00 0.00 0.00 8.55 +0.93 30 0 1,930 0
28MAR25 39.00 C 0.00 0.00 0.00 7.55 +0.90 24 0 929 0
28MAR25 40.00 C 6.60 6.60 6.40 6.57 +0.85 28 5 2,157 -5
28MAR25 41.00 C 0.00 0.00 0.00 5.62 +0.80 30 0 1,972 0
28MAR25 42.00 C 4.76 4.76 4.76 4.69 +0.61 30 30 5,129 -30
28MAR25 43.00 C 3.91 4.00 3.30 3.84 +0.57 31 84 8,845 0
28MAR25 44.00 C 2.58 3.10 2.58 3.10 +0.50 32 40 1,930 0
28MAR25 45.00 C 2.06 2.49 2.06 2.42 +0.43 33 5 5,164 0
28MAR25 46.00 C 1.84 1.95 1.57 1.93 +0.39 35 313 7,352 -217
28MAR25 47.00 C 1.50 1.61 1.14 1.50 +0.31 36 662 10,165 +381
28MAR25 48.00 C 1.11 1.22 0.88 1.13 +0.20 37 361 7,340 +165
28MAR25 49.00 C 0.93 0.97 0.65 0.87 +0.14 38 245 8,291 +17
28MAR25 50.00 C 0.66 0.75 0.50 0.66 +0.08 39 760 22,709 +44
28MAR25 52.50 C 0.41 0.41 0.28 0.34 +0.02 42 682 7,861 +186
28MAR25 55.00 C 0.20 0.22 0.15 0.19 0.00 45 508 10,079 +90
28MAR25 57.50 C 0.14 0.15 0.11 0.11 -0.01 48 330 3,634 +25
28MAR25 60.00 C 0.09 0.09 0.06 0.06 -0.02 50 93 3,288 -12
28MAR25 62.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 3,488 0
28MAR25 65.00 C 0.03 0.03 0.03 0.03 -0.01 57 6 4,352 0
28MAR25 67.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 5,262 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 4,263 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 847 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,607 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2,640 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 319 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 163 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 397 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 980 0
29APR25 29.00 C 0.00 0.00 0.00 17.62 +0.94 0 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 16.63 +0.95 0 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 15.64 +0.95 36 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 14.64 +0.94 0 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 13.65 +0.95 28 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 12.66 +0.95 30 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 11.66 +0.94 0 0 90 0
29APR25 36.00 C 0.00 0.00 0.00 10.68 +0.94 28 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 9.70 +0.93 28 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 8.73 +0.91 28 0 59 0
29APR25 39.00 C 0.00 0.00 0.00 7.80 +0.89 29 0 30 0
29APR25 40.00 C 6.90 6.90 6.90 6.90 +0.85 29 1 719 +1
29APR25 41.00 C 0.00 0.00 0.00 6.07 +0.81 31 0 355 0
29APR25 42.00 C 0.00 0.00 0.00 5.24 +0.73 30 0 1,802 0
29APR25 43.00 C 0.00 0.00 0.00 4.55 +0.71 32 0 1,303 0
29APR25 44.00 C 0.00 0.00 0.00 3.88 +0.62 32 0 848 0
29APR25 45.00 C 3.33 3.33 3.03 3.34 +0.59 33 66 1,529 +66
29APR25 46.00 C 2.45 2.75 2.45 2.75 +0.42 33 91 2,198 +26
29APR25 47.00 C 2.48 2.48 1.95 2.37 +0.39 34 512 2,659 +401
29APR25 48.00 C 1.93 2.00 1.82 2.00 +0.32 35 135 2,830 +133
29APR25 49.00 C 1.76 1.76 1.74 1.67 +0.23 35 32 1,312 +32
29APR25 50.00 C 1.50 1.50 1.21 1.43 +0.23 37 202 2,302 +141
29APR25 52.50 C 1.02 1.06 0.90 0.98 +0.14 39 816 1,945 -256
29APR25 55.00 C 0.72 0.74 0.57 0.67 +0.09 41 897 5,714 +363
29APR25 57.50 C 0.52 0.55 0.44 0.48 +0.06 44 2,278 2,259 +882
29APR25 60.00 C 0.39 0.40 0.39 0.36 +0.05 46 3 2,664 0
29APR25 62.50 C 0.00 0.00 0.00 0.28 +0.04 49 0 336 0
29APR25 65.00 C 0.00 0.00 0.00 0.22 +0.03 51 0 329 0
29APR25 67.50 C 0.00 0.00 0.00 0.18 +0.03 53 0 424 0
29APR25 70.00 C 0.00 0.00 0.00 0.15 +0.02 55 0 581 0
29APR25 72.50 C 0.09 0.09 0.08 0.13 +0.02 58 135 966 +135
29APR25 75.00 C 0.00 0.00 0.00 0.11 +0.01 60 0 125 0
29MAY25 31.00 C 0.00 0.00 0.00 15.74 +0.95 28 0 10 0
29MAY25 32.00 C 0.00 0.00 0.00 14.75 +0.95 27 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 13.76 +0.94 25 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 12.78 +0.94 27 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 11.81 +0.94 28 0 0 0
29MAY25 36.00 C 10.57 10.57 10.38 10.86 +0.96 29 150 536 +120
29MAY25 37.00 C 0.00 0.00 0.00 9.91 +0.91 29 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 8.99 +0.88 29 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 8.12 +0.85 30 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 7.29 +0.81 30 0 33 0
29MAY25 41.00 C 0.00 0.00 0.00 6.51 +0.76 31 0 374 0
29MAY25 42.00 C 0.00 0.00 0.00 5.79 +0.80 32 0 287 0
29MAY25 43.00 C 4.63 5.00 4.63 5.00 +0.67 30 57 640 +57
29MAY25 44.00 C 0.00 0.00 0.00 4.43 +0.60 31 0 514 0
29MAY25 45.00 C 0.00 0.00 0.00 3.93 +0.59 33 0 537 0
29MAY25 46.00 C 2.89 3.25 2.89 3.39 +0.47 33 98 1,224 0
29MAY25 47.00 C 2.94 2.94 2.50 2.97 +0.40 33 27 1,907 +3
29MAY25 48.00 C 2.42 2.54 2.41 2.62 +0.35 34 158 809 -49
29MAY25 49.00 C 2.15 2.15 2.03 2.31 +0.31 35 130 1,537 0
29MAY25 50.00 C 1.88 1.89 1.78 2.04 +0.27 36 104 1,689 +99
29MAY25 52.50 C 1.32 1.32 1.31 1.51 +0.18 38 50 1,041 0
29MAY25 55.00 C 0.96 1.04 0.96 1.13 +0.11 40 234 6,064 +234
29MAY25 57.50 C 0.77 0.77 0.77 0.87 +0.07 42 24 2,120 -24
29MAY25 60.00 C 0.58 0.58 0.58 0.68 +0.04 44 2 1,369 +2
29MAY25 62.50 C 0.00 0.00 0.00 0.55 +0.02 46 0 3,417 0
29MAY25 65.00 C 0.39 0.41 0.36 0.45 0.00 47 141 657 0
29MAY25 67.50 C 0.00 0.00 0.00 0.38 0.00 49 0 185 0
29MAY25 70.00 C 0.00 0.00 0.00 0.32 -0.02 51 0 346 0
29MAY25 72.50 C 0.00 0.00 0.00 0.28 -0.02 53 0 140 0
29MAY25 75.00 C 0.00 0.00 0.00 0.25 -0.03 55 0 250 0
27JUN25 21.00 C 0.00 0.00 0.00 25.66 +0.95 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 24.67 +0.95 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 23.68 +0.95 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 22.69 +0.95 0 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 21.70 +0.95 0 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 20.71 +0.95 0 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 19.72 +0.95 0 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 18.73 +0.94 0 0 105 0
27JUN25 29.00 C 0.00 0.00 0.00 17.74 +0.94 0 0 160 0
27JUN25 30.00 C 0.00 0.00 0.00 16.75 +0.94 0 0 872 0
27JUN25 31.00 C 0.00 0.00 0.00 15.76 +0.94 0 0 364 0
27JUN25 32.00 C 0.00 0.00 0.00 14.78 +0.94 29 0 1,029 0
27JUN25 33.00 C 0.00 0.00 0.00 13.79 +0.93 27 0 1,031 0
27JUN25 34.00 C 0.00 0.00 0.00 12.82 +0.93 29 0 7,932 0
27JUN25 35.00 C 0.00 0.00 0.00 11.85 +0.91 29 0 1,654 0
27JUN25 36.00 C 0.00 0.00 0.00 10.90 +0.89 30 0 8,243 0
27JUN25 37.00 C 9.65 9.65 9.65 9.97 +0.87 30 30 12,219 +30
27JUN25 38.00 C 0.00 0.00 0.00 9.07 +0.83 30 0 392 0
27JUN25 39.00 C 0.00 0.00 0.00 8.21 +0.79 31 0 157 0
27JUN25 40.00 C 7.42 7.42 7.42 7.40 +0.75 31 29 3,815 0
27JUN25 41.00 C 0.00 0.00 0.00 6.64 +0.72 32 0 2,038 0
27JUN25 42.00 C 0.00 0.00 0.00 5.95 +0.76 32 0 6,427 0
27JUN25 43.00 C 0.00 0.00 0.00 5.30 +0.69 33 0 11,312 0
27JUN25 44.00 C 4.21 4.21 4.21 4.71 +0.62 33 30 10,936 0
27JUN25 45.00 C 4.10 4.19 4.01 4.13 +0.52 33 268 2,634 +268
27JUN25 46.00 C 3.62 3.62 3.55 3.66 +0.47 34 46 5,783 +30
27JUN25 47.00 C 3.26 3.29 2.94 3.26 +0.44 35 470 5,079 +440
27JUN25 48.00 C 2.79 2.80 2.55 2.90 +0.39 35 151 2,467 +37
27JUN25 49.00 C 2.51 2.52 2.51 2.59 +0.37 36 60 2,796 +20
27JUN25 50.00 C 2.26 2.32 2.07 2.30 +0.33 37 910 7,319 +531
27JUN25 52.50 C 1.72 1.72 1.59 1.76 +0.31 39 132 12,028 +28
27JUN25 55.00 C 1.35 1.35 1.16 1.35 +0.26 40 1,789 14,929 -591
27JUN25 57.50 C 1.02 1.06 0.96 1.06 +0.22 42 63 4,542 +60
27JUN25 60.00 C 0.86 0.86 0.80 0.85 +0.19 44 20 21,258 0
27JUN25 62.50 C 0.00 0.00 0.00 0.71 +0.18 45 0 4,303 0
27JUN25 65.00 C 0.00 0.00 0.00 0.60 +0.15 47 0 5,889 0
27JUN25 67.50 C 0.00 0.00 0.00 0.53 +0.15 49 0 3,220 0
27JUN25 70.00 C 0.34 0.34 0.34 0.47 +0.13 51 433 3,863 +400
27JUN25 72.50 C 0.00 0.00 0.00 0.42 +0.12 53 0 862 0
27JUN25 75.00 C 0.00 0.00 0.00 0.39 +0.11 55 0 831 0
27JUN25 77.50 C 0.00 0.00 0.00 0.36 +0.17 57 0 536 0
27JUN25 80.00 C 0.00 0.00 0.00 0.34 +0.17 59 0 900 0
27JUN25 82.50 C 0.00 0.00 0.00 0.32 +0.16 60 0 4 0
27JUN25 85.00 C 0.00 0.00 0.00 0.30 +0.15 62 0 317 0
27JUN25 87.50 C 0.00 0.00 0.00 0.29 +0.15 64 0 17 0
27JUN25 90.00 C 0.00 0.00 0.00 0.28 +0.15 65 0 1,112 0
29SEP25 22.00 C 0.00 0.00 0.00 24.67 +0.95 0 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 23.68 +0.95 0 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 22.69 +0.95 0 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 21.70 +0.95 0 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 20.71 +0.95 0 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 19.72 +0.95 0 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 18.73 +0.94 0 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 17.74 +0.94 0 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 16.76 +0.95 31 0 126 0
29SEP25 31.00 C 0.00 0.00 0.00 15.78 +0.94 31 0 182 0
29SEP25 32.00 C 0.00 0.00 0.00 14.82 +0.95 32 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 13.86 +0.94 32 0 64 0
29SEP25 34.00 C 0.00 0.00 0.00 12.93 +0.93 32 0 5 0
29SEP25 35.00 C 0.00 0.00 0.00 12.02 +0.92 33 0 68 0
29SEP25 36.00 C 0.00 0.00 0.00 11.15 +0.91 33 0 265 0
29SEP25 37.00 C 0.00 0.00 0.00 10.31 +0.88 33 0 95 0
29SEP25 38.00 C 0.00 0.00 0.00 9.51 +0.86 33 0 225 0
29SEP25 39.00 C 0.00 0.00 0.00 8.76 +0.83 33 0 230 0
29SEP25 40.00 C 0.00 0.00 0.00 8.04 +0.77 34 0 537 0
29SEP25 41.00 C 0.00 0.00 0.00 7.39 +0.75 34 0 3,246 0
29SEP25 42.00 C 0.00 0.00 0.00 6.77 +0.88 34 0 3,284 0
29SEP25 43.00 C 0.00 0.00 0.00 6.02 +0.63 33 0 2,339 0
29SEP25 44.00 C 0.00 0.00 0.00 5.52 +0.60 33 0 4,319 0
29SEP25 45.00 C 0.00 0.00 0.00 5.04 +0.53 34 0 2,916 0
29SEP25 46.00 C 4.36 4.50 4.36 4.63 +0.52 34 32 4,827 +32
29SEP25 47.00 C 4.12 4.12 3.99 4.22 +0.45 34 55 4,776 0
29SEP25 48.00 C 0.00 0.00 0.00 3.87 +0.40 35 0 4,433 0
29SEP25 49.00 C 0.00 0.00 0.00 3.63 +0.45 35 0 3,664 0
29SEP25 50.00 C 3.05 3.22 3.00 3.38 +0.43 36 451 4,220 +103
29SEP25 52.50 C 2.44 2.53 2.44 2.94 +0.53 38 67 20,819 +67
29SEP25 55.00 C 2.01 2.01 2.01 2.59 +0.58 40 14 34,722 +14
29SEP25 57.50 C 1.74 1.74 1.74 2.32 +0.63 43 9 1,308 +9
29SEP25 60.00 C 1.44 1.45 1.44 2.11 +0.69 45 40 2,258 -40
29SEP25 62.50 C 0.00 0.00 0.00 1.96 +0.73 47 0 25,568 0
29SEP25 65.00 C 0.00 0.00 0.00 1.81 +0.76 49 0 1,748 0
29SEP25 67.50 C 0.00 0.00 0.00 1.73 +0.79 51 0 852 0
29SEP25 70.00 C 0.00 0.00 0.00 1.66 +0.84 53 0 2,860 0
29SEP25 72.50 C 0.00 0.00 0.00 1.60 +0.87 55 0 2,439 0
29SEP25 75.00 C 0.00 0.00 0.00 1.55 +0.88 57 0 1,010 0
29SEP25 77.50 C 0.00 0.00 0.00 1.52 +0.92 59 0 433 0
29SEP25 80.00 C 0.00 0.00 0.00 1.51 +0.96 61 0 234 0
29SEP25 82.50 C 0.00 0.00 0.00 1.50 +0.99 63 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 1.49 +1.01 65 0 211 0
29SEP25 87.50 C 0.00 0.00 0.00 1.48 +1.03 67 0 170 0
29SEP25 90.00 C 0.00 0.00 0.00 1.47 +1.05 69 0 744 0
30DEC25 29.00 C 0.00 0.00 0.00 17.76 +0.96 31 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 16.78 +0.95 30 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 15.82 +0.96 30 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 14.87 +0.95 30 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 13.95 +0.95 31 0 26 0
30DEC25 34.00 C 0.00 0.00 0.00 13.06 +0.94 31 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 12.21 +0.93 31 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 11.40 +0.90 31 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 10.63 +0.89 31 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 9.91 +0.84 32 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 9.23 +0.82 32 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.59 +0.76 32 0 470 0
30DEC25 41.00 C 0.00 0.00 0.00 8.01 +0.73 32 0 471 0
30DEC25 42.00 C 0.00 0.00 0.00 7.44 +0.87 33 0 213 0
30DEC25 43.00 C 0.00 0.00 0.00 6.73 +0.61 31 0 154 0
30DEC25 44.00 C 0.00 0.00 0.00 6.26 +0.58 32 0 518 0
30DEC25 45.00 C 0.00 0.00 0.00 5.82 +0.51 32 0 4,074 0
30DEC25 46.00 C 5.26 5.26 5.26 5.43 +0.48 32 100 1,038 +100
30DEC25 47.00 C 0.00 0.00 0.00 5.05 +0.44 33 0 854 0
30DEC25 48.00 C 0.00 0.00 0.00 4.70 +0.38 33 0 692 0
30DEC25 49.00 C 0.00 0.00 0.00 4.41 +0.39 33 0 756 0
30DEC25 50.00 C 0.00 0.00 0.00 4.13 +0.38 34 0 1,077 0
30DEC25 52.50 C 0.00 0.00 0.00 3.53 +0.34 35 0 596 0
30DEC25 55.00 C 0.00 0.00 0.00 3.02 +0.30 36 0 2,089 0
30DEC25 57.50 C 0.00 0.00 0.00 2.63 +0.31 37 0 931 0
30DEC25 60.00 C 0.00 0.00 0.00 2.29 +0.27 38 0 25,144 0
30DEC25 62.50 C 0.00 0.00 0.00 2.03 +0.29 39 0 1,608 0
30DEC25 65.00 C 1.48 1.48 1.48 1.81 +0.26 40 100 2,852 +100
30DEC25 67.50 C 0.00 0.00 0.00 1.73 +0.37 42 0 222 0
30DEC25 70.00 C 1.20 1.20 1.15 1.66 +0.45 43 11 518 +11
30DEC25 72.50 C 0.00 0.00 0.00 1.60 +0.47 45 0 136 0
30DEC25 75.00 C 0.00 0.00 0.00 1.55 +0.54 47 0 22 0
30DEC25 77.50 C 0.00 0.00 0.00 1.52 +0.60 48 0 95 0
30MAR26 33.00 C 0.00 0.00 0.00 14.25 +1.08 32 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.44 +1.08 32 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.68 +1.08 32 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.96 +1.08 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.26 +1.04 32 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.62 +1.02 32 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.98 +0.96 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.41 +0.92 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.85 +0.89 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.30 +1.02 33 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.58 +0.73 31 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.12 +0.68 32 0 0 0
30MAR26 45.00 C 6.14 6.14 6.14 6.67 +0.58 32 60 518 +60
30MAR26 46.00 C 6.05 6.05 5.75 6.28 +0.54 32 60 231 +60
30MAR26 47.00 C 5.65 5.65 5.65 5.88 +0.49 32 1 61 +1
30MAR26 48.00 C 5.28 5.28 5.28 5.49 +0.39 32 1 61 +1
30MAR26 49.00 C 0.00 0.00 0.00 5.22 +0.42 33 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 4.95 +0.44 33 0 20 0
30MAR26 52.50 C 3.95 3.95 3.95 4.34 +0.43 34 10 10 +10
30MAR26 55.00 C 0.00 0.00 0.00 3.84 +0.46 35 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 3.42 +0.46 36 0 0 0
30MAR26 60.00 C 2.60 2.60 2.60 3.07 +0.49 37 50 50 +50
30MAR26 62.50 C 0.00 0.00 0.00 2.76 +0.47 38 0 0 0
30MAR26 65.00 C 2.03 2.03 2.03 2.53 +0.52 39 15 15 +15
30MAR26 67.50 C 0.00 0.00 0.00 2.31 +0.50 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 2.14 +0.52 41 0 0 0
30MAR26 72.50 C 1.39 1.39 1.39 2.00 +0.50 42 2 2 +2
30MAR26 75.00 C 1.20 1.20 1.20 1.93 +0.56 43 2 5 +2
TOTAL CALL 20,017 585,648 +7,046
07MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
07MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
07MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
07MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
07MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
07MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
07MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
07MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 42 0
07MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
07MAR25 42.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 142 0
07MAR25 43.00 P 0.03 0.03 0.02 0.02 -0.05 55 54 181 -35
07MAR25 44.00 P 0.07 0.07 0.04 0.04 -0.18 47 122 831 -19
07MAR25 45.00 P 0.24 0.24 0.11 0.10 -0.42 40 605 1,310 +24
07MAR25 46.00 P 0.61 0.61 0.30 0.27 -0.77 34 2,591 2,549 +1,548
07MAR25 47.00 P 1.00 1.15 0.90 0.86 -0.97 39 2,064 2,471 +2,055
07MAR25 48.00 P 2.02 2.40 1.60 1.72 -0.93 49 53 357 -51
07MAR25 49.00 P 0.00 0.00 0.00 2.61 -1.02 51 0 67 0
07MAR25 50.00 P 0.00 0.00 0.00 3.62 -0.98 67 0 102 0
07MAR25 52.50 P 0.00 0.00 0.00 6.12 -0.96 100 0 0 0
07MAR25 55.00 P 0.00 0.00 0.00 8.62 -0.96 130 0 0 0
07MAR25 57.50 P 0.00 0.00 0.00 11.12 -0.96 157 0 0 0
07MAR25 60.00 P 0.00 0.00 0.00 13.62 -0.96 181 0 0 0
07MAR25 62.50 P 0.00 0.00 0.00 16.12 -0.96 205 0 0 0
07MAR25 65.00 P 0.00 0.00 0.00 18.62 -0.96 228 0 0 0
07MAR25 67.50 P 0.00 0.00 0.00 21.12 -0.96 248 0 0 0
07MAR25 70.00 P 0.00 0.00 0.00 23.62 -0.96 267 0 0 0
07MAR25 72.50 P 0.00 0.00 0.00 26.12 -0.96 286 0 0 0
07MAR25 75.00 P 0.00 0.00 0.00 28.62 -0.96 304 0 0 0
14MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
14MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
14MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 170 0
14MAR25 41.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 3 0
14MAR25 42.00 P 0.03 0.03 0.03 0.04 -0.06 36 1,530 562 -971
14MAR25 43.00 P 0.12 0.15 0.11 0.09 -0.15 35 49 125 +49
14MAR25 44.00 P 0.32 0.32 0.22 0.20 -0.30 34 16 88 -4
14MAR25 45.00 P 0.47 0.60 0.39 0.39 -0.49 33 479 304 +197
14MAR25 46.00 P 0.84 1.16 0.74 0.73 -0.69 33 52 61 +36
14MAR25 47.00 P 1.60 1.60 1.60 1.29 -0.81 34 1 1 +1
14MAR25 48.00 P 2.28 2.60 2.09 1.95 -0.94 34 44 60 +40
14MAR25 49.00 P 0.00 0.00 0.00 2.77 -1.00 36 0 0 0
14MAR25 50.00 P 0.00 0.00 0.00 3.66 -0.96 37 0 0 0
14MAR25 52.50 P 0.00 0.00 0.00 6.12 -0.96 50 0 0 0
14MAR25 55.00 P 0.00 0.00 0.00 8.62 -0.96 64 0 0 0
14MAR25 57.50 P 0.00 0.00 0.00 11.12 -0.96 77 0 0 0
14MAR25 60.00 P 0.00 0.00 0.00 13.62 -0.96 89 0 0 0
14MAR25 62.50 P 0.00 0.00 0.00 16.12 -0.96 101 0 0 0
14MAR25 65.00 P 0.00 0.00 0.00 18.62 -0.96 111 0 0 0
14MAR25 67.50 P 0.00 0.00 0.00 21.12 -0.96 122 0 0 0
14MAR25 70.00 P 0.00 0.00 0.00 23.62 -0.96 132 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 132 0 429 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,389 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 168 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 114 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 510 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 647 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,987 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 333 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,266 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,033 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,238 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14,562 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,975 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6,678 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8,862 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11,443 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5,431 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,285 0
28MAR25 37.00 P 0.04 0.04 0.04 0.01 0.00 38 13 3,041 -13
28MAR25 38.00 P 0.05 0.05 0.04 0.01 -0.01 33 6 3,171 -5
28MAR25 39.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 3,083 0
28MAR25 40.00 P 0.09 0.09 0.09 0.03 -0.08 30 10 8,562 -10
28MAR25 41.00 P 0.13 0.13 0.13 0.07 -0.15 30 170 3,669 0
28MAR25 42.00 P 0.24 0.27 0.22 0.16 -0.24 31 189 8,730 -50
28MAR25 43.00 P 0.46 0.46 0.37 0.33 -0.31 32 406 5,418 -5
28MAR25 44.00 P 0.72 0.72 0.60 0.59 -0.41 34 332 5,600 +200
28MAR25 45.00 P 1.14 1.23 0.95 0.96 -0.46 35 77 8,322 +13
28MAR25 46.00 P 1.49 1.78 1.40 1.40 -0.60 35 578 5,133 +102
28MAR25 47.00 P 2.01 2.20 1.98 1.98 -0.68 37 111 4,988 0
28MAR25 48.00 P 2.90 2.97 2.76 2.61 -0.76 37 69 7,525 -30
28MAR25 49.00 P 3.64 3.64 3.39 3.39 -0.81 40 40 2,787 0
28MAR25 50.00 P 4.29 4.29 4.29 4.17 -0.88 41 30 6,936 0
28MAR25 52.50 P 6.70 6.70 6.32 6.38 -0.93 45 30 4,429 +30
28MAR25 55.00 P 8.82 8.90 8.82 8.65 -0.96 45 62 1,184 0
28MAR25 57.50 P 0.00 0.00 0.00 11.12 -0.96 51 0 75 0
28MAR25 60.00 P 0.00 0.00 0.00 13.62 -0.96 59 0 1,538 0
28MAR25 62.50 P 0.00 0.00 0.00 16.12 -0.96 67 0 520 -798
28MAR25 65.00 P 0.00 0.00 0.00 18.62 -0.96 74 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 21.12 -0.96 81 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 23.62 -0.96 87 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 26.12 -0.96 93 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 28.62 -0.96 99 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 31.05 -0.95 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 33.55 -0.95 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 36.05 -0.95 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 38.55 -0.95 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 41.05 -0.95 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 43.55 -0.95 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 200 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,222 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 503 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 274 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 451 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 517 0
29APR25 36.00 P 0.09 0.09 0.09 0.01 -0.01 27 5 5,890 0
29APR25 37.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 593 0
29APR25 38.00 P 0.14 0.15 0.14 0.06 -0.03 28 10 1,995 +10
29APR25 39.00 P 0.00 0.00 0.00 0.12 -0.06 29 0 1,551 0
29APR25 40.00 P 0.29 0.30 0.28 0.21 -0.11 29 66 8,474 +66
29APR25 41.00 P 0.45 0.51 0.42 0.36 -0.17 30 1,200 1,553 -1,114
29APR25 42.00 P 0.64 0.64 0.58 0.57 -0.23 31 19 2,968 +11
29APR25 43.00 P 0.95 0.95 0.88 0.85 -0.31 32 109 2,561 +1
29APR25 44.00 P 1.34 1.34 1.18 1.18 -0.39 32 20 4,282 +3
29APR25 45.00 P 1.61 1.68 1.61 1.60 -0.47 33 6 3,244 +4
29APR25 46.00 P 2.19 2.46 2.10 2.10 -0.55 33 1,405 4,526 +620
29APR25 47.00 P 2.85 2.85 2.85 2.65 -0.61 34 30 1,580 0
29APR25 48.00 P 0.00 0.00 0.00 3.31 -0.60 35 0 682 0
29APR25 49.00 P 0.00 0.00 0.00 4.01 -0.74 36 0 1,006 0
29APR25 50.00 P 0.00 0.00 0.00 4.77 -0.78 37 0 254 0
29APR25 52.50 P 0.00 0.00 0.00 6.83 -0.85 40 0 40 0
29APR25 55.00 P 9.19 9.19 9.19 9.04 -0.91 42 150 97 +97
29APR25 57.50 P 0.00 0.00 0.00 11.36 -0.86 45 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 13.71 -0.91 46 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 16.15 -0.93 49 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 18.62 -0.96 52 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 21.12 -0.96 57 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 23.62 -0.96 61 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 26.12 -0.96 65 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 28.62 -0.96 70 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 445 0
29MAY25 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29MAY25 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 441 0
29MAY25 34.00 P 0.00 0.00 0.00 0.02 0.00 29 0 214 0
29MAY25 35.00 P 0.13 0.13 0.13 0.03 -0.01 28 5 335 -5
29MAY25 36.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 929 0
29MAY25 37.00 P 0.22 0.22 0.22 0.12 -0.03 29 230 1,333 +230
29MAY25 38.00 P 0.00 0.00 0.00 0.20 -0.06 30 0 655 0
29MAY25 39.00 P 0.00 0.00 0.00 0.32 -0.10 30 0 969 0
29MAY25 40.00 P 0.59 0.59 0.58 0.48 -0.15 31 4 2,207 +4
29MAY25 41.00 P 0.87 0.87 0.87 0.71 -0.19 31 25 768 +25
29MAY25 42.00 P 1.12 1.12 1.12 0.99 -0.24 32 1 3,737 +1
29MAY25 43.00 P 1.39 1.41 1.36 1.34 -0.29 33 23 2,188 -17
29MAY25 44.00 P 2.02 2.02 1.79 1.74 -0.35 33 21 1,858 +21
29MAY25 45.00 P 2.27 2.27 2.27 2.20 -0.43 34 20 2,587 -7
29MAY25 46.00 P 2.81 3.11 2.79 2.73 -0.48 35 85 3,154 +7
29MAY25 47.00 P 3.36 3.47 3.36 3.32 -0.54 35 116 2,582 +116
29MAY25 48.00 P 0.00 0.00 0.00 3.96 -0.62 36 0 1,542 0
29MAY25 49.00 P 0.00 0.00 0.00 4.68 -0.64 37 0 2,021 0
29MAY25 50.00 P 0.00 0.00 0.00 5.41 -0.71 39 0 487 0
29MAY25 52.50 P 0.00 0.00 0.00 7.22 -0.77 39 0 215 0
29MAY25 55.00 P 0.00 0.00 0.00 9.34 -0.84 40 0 88 0
29MAY25 57.50 P 0.00 0.00 0.00 11.58 -0.89 42 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 13.90 -0.92 44 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 16.29 -0.93 46 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 18.70 -0.95 48 0 47 0
29MAY25 67.50 P 0.00 0.00 0.00 21.15 -0.95 50 0 0 0
29MAY25 70.00 P 23.88 23.90 23.88 23.62 -0.96 52 60 60 +60
29MAY25 72.50 P 0.00 0.00 0.00 26.12 -0.96 56 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 28.62 -0.96 59 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 121 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 122 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 853 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 531 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 723 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 439 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 708 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5,220 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,264 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6,267 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 3,176 0
27JUN25 32.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 2,635 0
27JUN25 33.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 11,714 0
27JUN25 34.00 P 0.23 0.23 0.23 0.10 -0.07 29 4 7,689 0
27JUN25 35.00 P 0.00 0.00 0.00 0.17 -0.09 29 0 1,983 0
27JUN25 36.00 P 0.36 0.39 0.36 0.27 -0.13 30 220 5,252 +170
27JUN25 37.00 P 0.53 0.53 0.53 0.41 -0.16 30 170 14,609 0
27JUN25 38.00 P 0.00 0.00 0.00 0.59 -0.17 31 0 1,712 0
27JUN25 39.00 P 0.82 0.83 0.82 0.81 -0.20 31 231 2,502 +166
27JUN25 40.00 P 1.09 1.14 1.09 1.10 -0.22 32 9 22,674 -1
27JUN25 41.00 P 1.37 1.41 1.37 1.39 -0.28 32 240 5,238 +60
27JUN25 42.00 P 1.79 1.86 1.78 1.77 -0.33 32 190 5,844 +50
27JUN25 43.00 P 2.30 2.30 2.16 2.19 -0.38 32 81 3,591 +41
27JUN25 44.00 P 2.74 2.74 2.74 2.67 -0.43 33 30 10,845 0
27JUN25 45.00 P 3.18 3.51 3.18 3.22 -0.58 33 651 3,934 +571
27JUN25 46.00 P 3.91 3.97 3.78 3.76 -0.56 33 610 4,240 +547
27JUN25 47.00 P 4.42 4.70 4.42 4.41 -0.53 34 82 3,224 +32
27JUN25 48.00 P 0.00 0.00 0.00 5.18 -0.57 35 0 1,585 0
27JUN25 49.00 P 0.00 0.00 0.00 5.83 -0.65 35 0 741 0
27JUN25 50.00 P 0.00 0.00 0.00 6.58 -0.68 36 0 2,783 0
27JUN25 52.50 P 8.89 8.89 8.54 8.71 -0.66 38 92 1,374 +89
27JUN25 55.00 P 10.79 10.79 10.79 10.76 -0.79 39 30 1,937 +30
27JUN25 57.50 P 0.00 0.00 0.00 13.11 -0.71 42 0 476 0
27JUN25 60.00 P 0.00 0.00 0.00 15.41 -0.74 44 0 226 0
27JUN25 62.50 P 0.00 0.00 0.00 17.77 -0.73 46 0 61 0
27JUN25 65.00 P 0.00 0.00 0.00 20.14 -0.76 48 0 913 0
27JUN25 67.50 P 0.00 0.00 0.00 22.55 -0.76 49 0 32 0
27JUN25 70.00 P 0.00 0.00 0.00 24.97 -0.77 51 0 409 0
27JUN25 72.50 P 0.00 0.00 0.00 27.40 -0.77 53 0 180 0
27JUN25 75.00 P 0.00 0.00 0.00 29.84 -0.78 55 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 32.29 -0.78 57 0 45 0
27JUN25 80.00 P 0.00 0.00 0.00 34.75 -0.78 59 0 61 0
27JUN25 82.50 P 0.00 0.00 0.00 37.20 -0.79 61 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 39.67 -0.78 63 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 42.13 -0.79 64 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 44.60 -0.79 66 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 963 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 99 0
29SEP25 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 156 0
29SEP25 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 922 0
29SEP25 26.00 P 0.00 0.00 0.00 0.02 0.00 30 0 252 0
29SEP25 27.00 P 0.00 0.00 0.00 0.03 0.00 30 0 270 0
29SEP25 28.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 254 0
29SEP25 29.00 P 0.00 0.00 0.00 0.09 0.00 31 0 416 0
29SEP25 30.00 P 0.00 0.00 0.00 0.14 0.00 31 0 1,371 0
29SEP25 31.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 433 0
29SEP25 32.00 P 0.00 0.00 0.00 0.30 -0.01 32 0 1,272 0
29SEP25 33.00 P 0.00 0.00 0.00 0.41 -0.02 32 0 363 0
29SEP25 34.00 P 0.00 0.00 0.00 0.56 -0.03 33 0 4,798 0
29SEP25 35.00 P 0.74 0.75 0.74 0.72 -0.07 33 20 2,461 +20
29SEP25 36.00 P 1.06 1.06 1.06 0.94 -0.07 33 2 548 +2
29SEP25 37.00 P 1.22 1.22 1.22 1.18 -0.11 33 30 2,418 -30
29SEP25 38.00 P 0.00 0.00 0.00 1.46 -0.14 34 0 4,687 0
29SEP25 39.00 P 0.00 0.00 0.00 1.79 -0.17 34 0 1,386 0
29SEP25 40.00 P 2.10 2.10 2.10 2.14 -0.22 34 5 23,191 0
29SEP25 41.00 P 0.00 0.00 0.00 2.55 -0.26 34 0 29,422 0
29SEP25 42.00 P 0.00 0.00 0.00 2.99 -0.30 35 0 10,243 0
29SEP25 43.00 P 0.00 0.00 0.00 3.48 -0.34 35 0 3,624 0
29SEP25 44.00 P 0.00 0.00 0.00 4.00 -0.37 35 0 6,440 0
29SEP25 45.00 P 4.60 4.60 4.60 4.55 -0.44 36 2 4,045 -2
29SEP25 46.00 P 0.00 0.00 0.00 5.15 -0.46 36 0 5,270 0
29SEP25 47.00 P 0.00 0.00 0.00 5.76 -0.53 36 0 3,088 0
29SEP25 48.00 P 0.00 0.00 0.00 6.43 -0.55 37 0 5,163 0
29SEP25 49.00 P 0.00 0.00 0.00 7.17 -0.34 38 0 4,072 0
29SEP25 50.00 P 7.80 8.05 7.80 7.99 -0.51 39 4 1,514 0
29SEP25 52.50 P 0.00 0.00 0.00 9.80 -0.43 39 0 6,285 0
29SEP25 55.00 P 0.00 0.00 0.00 11.93 -0.38 41 0 1,651 0
29SEP25 57.50 P 0.00 0.00 0.00 14.14 -0.34 43 0 824 0
29SEP25 60.00 P 0.00 0.00 0.00 16.41 -0.29 45 0 1,864 0
29SEP25 62.50 P 0.00 0.00 0.00 18.74 -0.26 47 0 1,500 0
29SEP25 65.00 P 0.00 0.00 0.00 21.08 -0.23 49 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 23.47 -0.21 51 0 110 0
29SEP25 70.00 P 0.00 0.00 0.00 25.88 -0.18 53 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 28.30 -0.16 56 0 90 0
29SEP25 75.00 P 0.00 0.00 0.00 30.72 -0.15 57 0 166 0
29SEP25 77.50 P 0.00 0.00 0.00 33.17 -0.13 60 0 420 0
29SEP25 80.00 P 0.00 0.00 0.00 35.63 -0.10 62 0 176 0
29SEP25 82.50 P 0.00 0.00 0.00 38.10 -0.07 64 0 30 0
29SEP25 85.00 P 0.00 0.00 0.00 40.57 -0.05 66 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 43.05 -0.02 68 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 45.53 +0.01 70 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 10,008 0
30DEC25 30.00 P 0.00 0.00 0.00 0.25 +0.02 30 0 3 0
30DEC25 31.00 P 0.00 0.00 0.00 0.35 +0.02 30 0 14 0
30DEC25 32.00 P 0.00 0.00 0.00 0.46 0.00 30 0 116 0
30DEC25 33.00 P 0.00 0.00 0.00 0.61 0.00 31 0 857 0
30DEC25 34.00 P 0.00 0.00 0.00 0.78 -0.05 31 0 288 0
30DEC25 35.00 P 0.00 0.00 0.00 0.99 -0.06 31 0 1,345 0
30DEC25 36.00 P 1.40 1.40 1.40 1.26 -0.07 32 1 1,790 -1
30DEC25 37.00 P 1.75 1.75 1.75 1.54 -0.09 32 2 387 +2
30DEC25 38.00 P 0.00 0.00 0.00 1.86 -0.13 32 0 512 0
30DEC25 39.00 P 0.00 0.00 0.00 2.21 -0.16 32 0 333 0
30DEC25 40.00 P 0.00 0.00 0.00 2.59 -0.23 33 0 4,887 0
30DEC25 41.00 P 0.00 0.00 0.00 3.03 -0.24 33 0 2,757 0
30DEC25 42.00 P 0.00 0.00 0.00 3.48 -0.31 33 0 1,144 0
30DEC25 43.00 P 4.24 4.24 4.24 3.99 -0.34 34 20 2,982 +20
30DEC25 44.00 P 4.68 4.68 4.68 4.51 -0.39 34 4 677 +4
30DEC25 45.00 P 5.40 5.40 5.40 5.07 -0.45 34 20 7,512 +3
30DEC25 46.00 P 5.83 5.83 5.83 5.68 -0.48 34 3 505 -3
30DEC25 47.00 P 0.00 0.00 0.00 6.30 -0.53 35 0 562 0
30DEC25 48.00 P 0.00 0.00 0.00 6.95 -0.59 35 0 1,022 0
30DEC25 49.00 P 0.00 0.00 0.00 7.67 -0.58 36 0 946 0
30DEC25 50.00 P 0.00 0.00 0.00 8.39 -0.34 36 0 184 0
30DEC25 52.50 P 0.00 0.00 0.00 10.02 -0.62 35 0 3 0
30DEC25 55.00 P 0.00 0.00 0.00 12.00 -0.66 36 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.14 -0.62 38 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.41 -0.54 40 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 18.74 -0.44 41 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 21.08 -0.40 43 0 1 0
30DEC25 67.50 P 0.00 0.00 0.00 23.47 -0.33 45 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 25.88 -0.27 47 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 28.30 -0.23 49 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 30.72 -0.20 50 0 90 0
30DEC25 77.50 P 0.00 0.00 0.00 33.17 -0.16 52 0 0 0
30MAR26 33.00 P 1.02 1.02 1.02 1.01 +0.22 32 8 8 +8
30MAR26 34.00 P 0.00 0.00 0.00 1.18 +0.17 32 0 44 0
30MAR26 35.00 P 0.00 0.00 0.00 1.43 +0.12 32 0 12 0
30MAR26 36.00 P 0.00 0.00 0.00 1.74 +0.14 32 0 38 0
30MAR26 37.00 P 0.00 0.00 0.00 2.03 +0.09 32 0 26 0
30MAR26 38.00 P 2.46 2.46 2.46 2.38 +0.06 33 1 5 +1
30MAR26 39.00 P 0.00 0.00 0.00 2.74 +0.01 33 0 148 0
30MAR26 40.00 P 3.23 3.23 3.23 3.16 -0.03 33 1 318 +1
30MAR26 41.00 P 0.00 0.00 0.00 3.58 -0.08 33 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.04 -0.16 33 0 21 0
30MAR26 43.00 P 0.00 0.00 0.00 4.54 -0.21 33 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.06 -0.27 34 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 5.60 -0.37 34 0 142 0
30MAR26 46.00 P 0.00 0.00 0.00 6.19 -0.43 34 0 228 0
30MAR26 47.00 P 0.00 0.00 0.00 6.79 -0.49 34 0 469 0
30MAR26 48.00 P 0.00 0.00 0.00 7.40 -0.58 34 0 0 0
30MAR26 49.00 P 8.25 8.25 8.25 8.13 -0.30 35 20 20 +20
30MAR26 50.00 P 0.00 0.00 0.00 8.60 -0.53 34 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.71 -0.29 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.44 -0.52 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.50 -0.53 37 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.64 -0.52 38 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.84 -0.53 39 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.10 -0.51 40 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.47 -0.44 41 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.88 -0.35 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 28.30 -0.29 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 30.72 -0.25 46 0 0 0
TOTAL PUT 16,176 540,617 +4,237
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$ 5.76
28MAR25 4.00 C 0.00 0.00 0.00 1.77 +0.07 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.67 +0.07 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.27 +0.07 0 0 4 0
28MAR25 4.60 C 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.97 +0.07 0 0 25 0
28MAR25 4.90 C 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.77 +0.05 0 0 262 0
28MAR25 5.25 C 0.00 0.00 0.00 0.54 +0.06 28 0 220 0
28MAR25 5.50 C 0.00 0.00 0.00 0.32 +0.05 25 0 959 0
28MAR25 5.75 C 0.17 0.17 0.17 0.16 +0.02 25 21 11,076 +7
28MAR25 6.00 C 0.07 0.07 0.06 0.07 +0.01 26 82 6,023 -26
28MAR25 6.25 C 0.03 0.03 0.03 0.03 +0.01 28 50 5,582 -28
28MAR25 6.50 C 0.01 0.01 0.01 0.01 0.00 29 5 9,557 +5
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 42 0 15,300 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 2,320 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,911 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 2,101 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8,152 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 807 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 532 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 3,024 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 121 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 480 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 488 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 68 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 114 0 162 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 127 0 79 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.59 +0.07 39 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.49 +0.07 36 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.39 +0.07 32 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.29 +0.07 29 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.19 +0.07 26 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.09 +0.07 23 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.99 +0.06 20 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.90 +0.05 25 0 0 0
29APR25 5.00 C 0.79 0.80 0.78 0.81 +0.06 26 75 135 0
29APR25 5.25 C 0.00 0.00 0.00 0.58 +0.04 24 0 505 0
29APR25 5.50 C 0.40 0.40 0.40 0.40 +0.05 25 7 3,339 +7
29APR25 5.75 C 0.00 0.00 0.00 0.25 +0.03 25 0 1,147 0
29APR25 6.00 C 0.14 0.15 0.14 0.15 +0.02 26 575 2,552 +448
29APR25 6.25 C 0.00 0.00 0.00 0.08 +0.01 26 0 1,522 0
29APR25 6.50 C 0.05 0.05 0.05 0.04 +0.01 26 5 189 +5
29APR25 6.75 C 0.03 0.03 0.03 0.02 0.00 26 28 2,573 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 749 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 1,187 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 125 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 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 1.70 +0.07 30 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.60 +0.07 26 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.50 +0.07 18 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.31 +0.07 28 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.21 +0.07 25 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.11 +0.06 23 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.02 +0.06 25 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.93 +0.06 25 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.84 +0.06 25 0 33 0
29MAY25 5.25 C 0.00 0.00 0.00 0.64 +0.06 26 0 120 0
29MAY25 5.50 C 0.45 0.45 0.45 0.47 +0.05 26 30 120 +30
29MAY25 5.75 C 0.30 0.30 0.30 0.32 +0.04 26 4 244 0
29MAY25 6.00 C 0.21 0.22 0.20 0.21 +0.03 26 205 1,291 +136
29MAY25 6.25 C 0.13 0.13 0.13 0.13 +0.02 25 10 3,120 0
29MAY25 6.50 C 0.10 0.10 0.10 0.08 +0.01 26 1 657 0
29MAY25 6.75 C 0.00 0.00 0.00 0.05 +0.01 26 0 31 0
29MAY25 7.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 701 0
29MAY25 7.25 C 0.00 0.00 0.00 0.02 +0.01 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 36 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 41 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.81 +0.07 33 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 1.71 +0.07 30 0 10 0
27JUN25 4.20 C 0.00 0.00 0.00 1.61 +0.07 26 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.51 +0.07 22 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.32 +0.07 27 0 30 0
27JUN25 4.60 C 0.00 0.00 0.00 1.22 +0.06 24 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.13 +0.07 26 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.04 +0.07 26 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.95 +0.06 26 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.86 +0.05 25 0 70 0
27JUN25 5.25 C 0.00 0.00 0.00 0.65 +0.04 24 0 320 0
27JUN25 5.50 C 0.00 0.00 0.00 0.50 +0.05 27 0 1,170 0
27JUN25 5.75 C 0.00 0.00 0.00 0.35 +0.03 26 0 1,692 0
27JUN25 6.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 14,785 0
27JUN25 6.25 C 0.17 0.17 0.17 0.16 +0.02 26 5 6,506 +5
27JUN25 6.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 852 0
27JUN25 6.75 C 0.00 0.00 0.00 0.06 0.00 26 0 8,752 0
27JUN25 7.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 5,541 0
27JUN25 7.25 C 0.00 0.00 0.00 0.02 0.00 26 0 950 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 25 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 0.00 0.00 0.00 0.01 0.00 41 0 114 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 130 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 172 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 188 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 99 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 63 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 83 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 61 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 1.81 +0.07 30 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.71 +0.07 27 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.62 +0.07 31 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.52 +0.06 28 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.43 +0.07 29 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.34 +0.07 29 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.25 +0.06 29 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.17 +0.07 30 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.08 +0.06 29 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.01 +0.10 30 0 1 0
29SEP25 5.00 C 0.00 0.00 0.00 0.90 +0.06 27 0 32 0
29SEP25 5.25 C 0.00 0.00 0.00 0.73 +0.05 28 0 206 0
29SEP25 5.50 C 0.00 0.00 0.00 0.59 +0.05 28 0 1,793 0
29SEP25 5.75 C 0.00 0.00 0.00 0.47 +0.05 29 0 2,381 0
29SEP25 6.00 C 0.31 0.32 0.31 0.37 +0.04 29 30 16,544 +30
29SEP25 6.25 C 0.00 0.00 0.00 0.29 +0.04 29 0 7,006 0
29SEP25 6.50 C 0.00 0.00 0.00 0.22 +0.03 29 0 4,139 0
29SEP25 6.75 C 0.15 0.15 0.15 0.17 +0.02 29 425 1,721 +200
29SEP25 7.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 1,036 0
29SEP25 7.25 C 0.00 0.00 0.00 0.10 +0.01 30 0 1,552 0
29SEP25 7.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 344 0
29SEP25 7.75 C 0.00 0.00 0.00 0.06 +0.01 30 0 452 0
29SEP25 8.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 2,354 0
29SEP25 8.25 C 0.00 0.00 0.00 0.04 +0.01 31 0 578 0
29SEP25 8.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 270 0
29SEP25 8.75 C 0.00 0.00 0.00 0.02 +0.01 31 0 178 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 161 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29SEP25 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP25 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 1.81 +0.07 26 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.72 +0.07 29 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.62 +0.06 27 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.53 +0.06 27 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.44 +0.06 27 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.35 +0.06 27 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.27 +0.06 27 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.19 +0.06 28 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.11 +0.05 27 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.04 +0.08 28 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.93 +0.04 25 0 1 0
30DEC25 5.25 C 0.00 0.00 0.00 0.78 +0.04 26 0 10 0
30DEC25 5.50 C 0.00 0.00 0.00 0.64 +0.03 26 0 22 0
30DEC25 5.75 C 0.00 0.00 0.00 0.53 +0.03 27 0 82 0
30DEC25 6.00 C 0.00 0.00 0.00 0.43 +0.02 27 0 9,366 0
30DEC25 6.25 C 0.00 0.00 0.00 0.35 +0.02 27 0 427 0
30DEC25 6.50 C 0.00 0.00 0.00 0.28 +0.01 27 0 88 0
30DEC25 6.75 C 0.00 0.00 0.00 0.22 +0.01 27 0 17 0
30DEC25 7.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 164 0
30DEC25 7.25 C 0.00 0.00 0.00 0.14 0.00 27 0 91 0
30DEC25 7.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 69 0
30DEC25 7.75 C 0.00 0.00 0.00 0.09 +0.01 27 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 0.07 0.00 27 0 90 0
30DEC25 8.25 C 0.00 0.00 0.00 0.06 0.00 28 0 322 0
30DEC25 8.50 C 0.00 0.00 0.00 0.04 0.00 27 0 1,100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.03 0.00 27 0 4 0
30DEC25 9.00 C 0.00 0.00 0.00 0.02 0.00 26 0 5 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.72 +0.06 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.63 +0.06 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.55 +0.07 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.46 +0.06 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.38 +0.06 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.30 +0.06 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.23 +0.06 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.16 +0.06 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.09 +0.09 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.99 +0.05 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.84 +0.04 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.72 +0.05 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.61 +0.04 26 0 4 0
30MAR26 6.00 C 0.00 0.00 0.00 0.51 +0.04 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.35 +0.03 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 1 0
30MAR26 7.25 C 0.00 0.00 0.00 0.19 +0.01 26 0 40 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 2 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
TOTAL CALL 1,558 194,935 +819
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,473 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 1,068 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 356 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 299 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 415 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 452 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 625 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 538 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 2,239 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,853 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 1,861 0
28MAR25 5.50 P 0.05 0.06 0.05 0.05 -0.02 26 147 12,355 +54
28MAR25 5.75 P 0.15 0.15 0.13 0.14 -0.04 26 121 13,504 -5
28MAR25 6.00 P 0.34 0.34 0.32 0.30 -0.06 27 155 11,871 -45
28MAR25 6.25 P 0.00 0.00 0.00 0.52 -0.05 32 0 7,312 0
28MAR25 6.50 P 0.00 0.00 0.00 0.74 -0.08 0 0 8,314 0
28MAR25 6.75 P 0.00 0.00 0.00 0.99 -0.07 0 0 853 -887
28MAR25 7.00 P 0.00 0.00 0.00 1.24 -0.07 0 0 3,971 -7,754
28MAR25 7.25 P 0.00 0.00 0.00 1.49 -0.07 0 0 559 0
28MAR25 7.50 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.99 -0.07 0 0 143 0
28MAR25 8.00 P 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.49 -0.07 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.74 -0.07 0 0 24 0
28MAR25 8.75 P 0.00 0.00 0.00 2.99 -0.07 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.24 -0.07 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.49 -0.07 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.99 -0.07 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.24 -0.07 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.74 -0.07 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.24 -0.07 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 5.74 -0.07 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 6.24 -0.07 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 6.74 -0.07 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 7.24 -0.07 0 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 275 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 225 0
29APR25 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 301 0
29APR25 5.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 1,361 0
29APR25 5.50 P 0.10 0.11 0.10 0.10 -0.03 24 171 2,695 +171
29APR25 5.75 P 0.22 0.22 0.21 0.21 -0.03 25 160 1,723 +160
29APR25 6.00 P 0.35 0.35 0.35 0.36 -0.05 26 25 2,469 +25
29APR25 6.25 P 0.00 0.00 0.00 0.55 -0.06 27 0 1,342 0
29APR25 6.50 P 0.00 0.00 0.00 0.78 -0.05 31 0 85 0
29APR25 6.75 P 0.00 0.00 0.00 0.99 -0.07 0 0 106 0
29APR25 7.00 P 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.49 -0.07 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.74 -0.07 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.99 -0.07 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 3.24 -0.07 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.49 -0.07 0 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 150 0
29MAY25 4.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 86 0
29MAY25 5.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 118 0
29MAY25 5.25 P 0.00 0.00 0.00 0.08 -0.01 25 0 198 0
29MAY25 5.50 P 0.15 0.15 0.15 0.15 -0.02 25 55 1,009 +50
29MAY25 5.75 P 0.00 0.00 0.00 0.25 -0.04 25 0 5,212 0
29MAY25 6.00 P 0.00 0.00 0.00 0.41 -0.04 26 0 2,960 0
29MAY25 6.25 P 0.00 0.00 0.00 0.59 -0.05 27 0 1,927 0
29MAY25 6.50 P 0.00 0.00 0.00 0.80 -0.03 29 0 90 0
29MAY25 6.75 P 0.00 0.00 0.00 1.00 -0.06 25 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.49 -0.07 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.74 -0.07 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.99 -0.07 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 3.24 -0.07 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.49 -0.07 0 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 496 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 619 0
27JUN25 4.50 P 0.00 0.00 0.00 0.02 0.00 25 0 155 0
27JUN25 4.60 P 0.00 0.00 0.00 0.03 0.00 26 0 400 0
27JUN25 4.70 P 0.00 0.00 0.00 0.04 0.00 25 0 361 0
27JUN25 4.80 P 0.00 0.00 0.00 0.05 -0.01 25 0 1,284 0
27JUN25 4.90 P 0.00 0.00 0.00 0.07 -0.01 25 0 861 0
27JUN25 5.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 11,797 0
27JUN25 5.25 P 0.16 0.16 0.16 0.16 -0.03 25 3 1,764 +3
27JUN25 5.50 P 0.26 0.26 0.26 0.26 -0.04 25 2 3,051 +2
27JUN25 5.75 P 0.00 0.00 0.00 0.40 -0.04 25 0 1,668 0
27JUN25 6.00 P 0.00 0.00 0.00 0.58 -0.04 27 0 17,217 0
27JUN25 6.25 P 0.00 0.00 0.00 0.77 -0.02 27 0 1,371 0
27JUN25 6.50 P 0.00 0.00 0.00 0.97 -0.05 27 0 1,417 0
27JUN25 6.75 P 0.00 0.00 0.00 1.18 -0.06 26 0 475 0
27JUN25 7.00 P 0.00 0.00 0.00 1.41 -0.07 26 0 3,817 0
27JUN25 7.25 P 0.00 0.00 0.00 1.65 -0.06 27 0 3,105 0
27JUN25 7.50 P 0.00 0.00 0.00 1.89 -0.07 27 0 489 0
27JUN25 7.75 P 0.00 0.00 0.00 2.13 -0.07 24 0 374 0
27JUN25 8.00 P 0.00 0.00 0.00 2.38 -0.07 29 0 106 0
27JUN25 8.25 P 0.00 0.00 0.00 2.62 -0.07 0 0 20 0
27JUN25 8.50 P 0.00 0.00 0.00 2.87 -0.07 27 0 107 0
27JUN25 8.75 P 0.00 0.00 0.00 3.12 -0.07 34 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.36 -0.04 0 0 35 0
27JUN25 9.25 P 0.00 0.00 0.00 3.61 -0.07 0 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.86 -0.07 37 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.10 -0.07 0 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.35 -0.07 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.85 -0.06 45 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.34 -0.07 31 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 5.83 -0.07 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.33 -0.07 48 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 6.82 -0.07 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.32 -0.07 56 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 55 0
29SEP25 4.10 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.04 -0.01 28 0 49 0
29SEP25 4.30 P 0.00 0.00 0.00 0.06 0.00 29 0 145 0
29SEP25 4.40 P 0.00 0.00 0.00 0.07 -0.01 29 0 743 0
29SEP25 4.50 P 0.00 0.00 0.00 0.09 0.00 29 0 315 0
29SEP25 4.60 P 0.00 0.00 0.00 0.11 0.00 29 0 210 0
29SEP25 4.70 P 0.00 0.00 0.00 0.13 -0.01 29 0 261 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 29 0 3,765 0
29SEP25 5.25 P 0.31 0.31 0.31 0.32 -0.02 30 2 1,931 +2
29SEP25 5.50 P 0.00 0.00 0.00 0.44 -0.03 30 0 9,148 0
29SEP25 5.75 P 0.00 0.00 0.00 0.58 -0.03 31 0 5,351 0
29SEP25 6.00 P 0.79 0.79 0.79 0.74 -0.03 31 30 9,273 0
29SEP25 6.25 P 0.00 0.00 0.00 0.92 -0.04 32 0 3,323 0
29SEP25 6.50 P 0.00 0.00 0.00 1.11 -0.01 32 0 266 0
29SEP25 6.75 P 0.00 0.00 0.00 1.28 -0.04 30 0 159 0
29SEP25 7.00 P 0.00 0.00 0.00 1.49 -0.05 30 0 135 0
29SEP25 7.25 P 0.00 0.00 0.00 1.70 -0.06 29 0 87 0
29SEP25 7.50 P 0.00 0.00 0.00 1.93 -0.06 29 0 2 0
29SEP25 7.75 P 0.00 0.00 0.00 2.16 -0.06 29 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.40 -0.06 30 0 60 0
29SEP25 8.25 P 0.00 0.00 0.00 2.64 -0.06 30 0 139 0
29SEP25 8.50 P 0.00 0.00 0.00 2.88 -0.07 30 0 90 0
29SEP25 8.75 P 0.00 0.00 0.00 3.12 -0.07 27 0 60 0
29SEP25 9.00 P 0.00 0.00 0.00 3.37 -0.07 31 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.61 -0.07 0 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.86 -0.07 30 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.11 -0.06 34 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.35 -0.07 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 27 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 -0.01 27 0 130 0
30DEC25 4.40 P 0.00 0.00 0.00 0.10 -0.01 28 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 506 0
30DEC25 4.60 P 0.00 0.00 0.00 0.14 -0.01 27 0 129 0
30DEC25 4.70 P 0.00 0.00 0.00 0.16 -0.02 27 0 60 0
30DEC25 4.80 P 0.00 0.00 0.00 0.19 -0.02 27 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.23 -0.01 28 0 388 0
30DEC25 5.00 P 0.26 0.26 0.26 0.26 -0.02 28 25 402 +25
30DEC25 5.25 P 0.00 0.00 0.00 0.36 -0.03 28 0 220 0
30DEC25 5.50 P 0.00 0.00 0.00 0.48 -0.04 28 0 394 0
30DEC25 5.75 P 0.00 0.00 0.00 0.61 -0.05 28 0 373 0
30DEC25 6.00 P 0.00 0.00 0.00 0.77 -0.05 28 0 9,900 0
30DEC25 6.25 P 0.00 0.00 0.00 0.94 -0.06 29 0 415 0
30DEC25 6.50 P 0.00 0.00 0.00 1.13 -0.03 29 0 26 0
30DEC25 6.75 P 0.00 0.00 0.00 1.29 -0.06 27 0 1 0
30DEC25 7.00 P 0.00 0.00 0.00 1.50 -0.06 27 0 1 0
30DEC25 7.25 P 0.00 0.00 0.00 1.71 -0.07 27 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 1.94 -0.06 28 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.17 -0.07 28 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.40 -0.07 27 0 8 0
30DEC25 8.25 P 0.00 0.00 0.00 2.64 -0.07 27 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.88 -0.07 27 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.12 -0.07 26 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.37 -0.07 29 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.61 -0.07 26 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 -0.01 26 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 -0.01 26 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 5 0
30MAR26 4.60 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30MAR26 4.70 P 0.19 0.19 0.19 0.20 -0.01 27 1 1 +1
30MAR26 4.80 P 0.00 0.00 0.00 0.23 -0.01 27 0 25 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 -0.02 27 0 10 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.39 -0.03 27 0 16 0
30MAR26 5.50 P 0.00 0.00 0.00 0.51 -0.03 27 0 36 0
30MAR26 5.75 P 0.00 0.00 0.00 0.65 -0.03 27 0 67 0
30MAR26 6.00 P 0.86 0.86 0.86 0.80 -0.04 27 6 30 +6
30MAR26 6.25 P 0.00 0.00 0.00 0.97 -0.05 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.16 -0.01 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.31 -0.05 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.52 -0.05 27 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.73 -0.06 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.95 -0.06 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.18 -0.06 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.41 -0.06 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.65 -0.06 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.89 -0.06 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.13 -0.06 27 0 0 0
TOTAL PUT 903 195,355 -8,192
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$ 82.05
28MAR25 18.50 C 0.00 0.00 0.00 63.60 +3.15 185 0 15 0
28MAR25 19.00 C 0.00 0.00 0.00 63.10 +3.15 176 0 35 0
28MAR25 19.50 C 0.00 0.00 0.00 62.60 +3.15 161 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 62.10 +3.15 0 0 1 0
28MAR25 21.00 C 0.00 0.00 0.00 61.10 +3.14 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 60.11 +3.15 168 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 59.11 +3.15 153 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 58.11 +3.15 0 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 57.11 +3.14 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 56.12 +3.15 147 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 55.12 +3.15 133 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 54.12 +3.15 0 0 59 0
28MAR25 29.00 C 0.00 0.00 0.00 53.12 +3.14 0 0 65 0
28MAR25 30.00 C 0.00 0.00 0.00 52.13 +3.15 129 0 60 0
28MAR25 31.00 C 0.00 0.00 0.00 51.13 +3.15 117 0 57 0
28MAR25 32.00 C 0.00 0.00 0.00 50.13 +3.15 0 0 309 0
28MAR25 33.00 C 0.00 0.00 0.00 49.13 +3.14 0 0 252 0
28MAR25 34.00 C 0.00 0.00 0.00 48.14 +3.15 114 0 85 0
28MAR25 35.00 C 0.00 0.00 0.00 47.14 +3.15 102 0 139 0
28MAR25 36.00 C 0.00 0.00 0.00 46.14 +3.14 0 0 20 0
28MAR25 37.00 C 0.00 0.00 0.00 45.14 +3.14 0 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 44.15 +3.15 100 0 7 0
28MAR25 39.00 C 0.00 0.00 0.00 43.15 +3.15 89 0 311 0
28MAR25 40.00 C 0.00 0.00 0.00 42.15 +3.14 0 0 2 0
28MAR25 41.00 C 0.00 0.00 0.00 41.16 +3.15 94 0 30 0
28MAR25 42.00 C 0.00 0.00 0.00 40.16 +3.14 87 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 39.16 +3.14 78 0 339 0
28MAR25 44.00 C 0.00 0.00 0.00 38.17 +3.14 87 0 135 0
28MAR25 45.00 C 0.00 0.00 0.00 37.17 +3.13 82 0 295 0
28MAR25 46.00 C 0.00 0.00 0.00 36.18 +3.13 85 0 81 0
28MAR25 47.00 C 0.00 0.00 0.00 35.19 +3.13 86 0 395 0
28MAR25 48.00 C 0.00 0.00 0.00 34.20 +3.13 86 0 544 0
28MAR25 49.00 C 0.00 0.00 0.00 33.21 +3.12 85 0 580 0
28MAR25 50.00 C 31.69 31.69 31.69 32.22 +3.10 84 1 173 0
28MAR25 52.50 C 0.00 0.00 0.00 29.77 +3.07 84 0 379 0
28MAR25 55.00 C 0.00 0.00 0.00 27.36 +3.04 85 0 488 0
28MAR25 57.50 C 0.00 0.00 0.00 24.98 +2.53 85 0 590 0
28MAR25 60.00 C 0.00 0.00 0.00 22.67 +2.90 85 0 426 0
28MAR25 62.50 C 0.00 0.00 0.00 20.43 +2.80 85 0 367 0
28MAR25 65.00 C 0.00 0.00 0.00 18.28 +2.67 85 0 303 0
28MAR25 67.50 C 0.00 0.00 0.00 16.25 +2.54 85 0 559 0
28MAR25 70.00 C 0.00 0.00 0.00 14.33 +2.41 85 0 1,370 0
28MAR25 72.50 C 0.00 0.00 0.00 12.55 +2.27 85 0 1,009 0
28MAR25 75.00 C 11.00 11.00 11.00 10.89 +2.07 84 2 420 -2
28MAR25 77.50 C 8.53 9.20 7.26 9.47 +1.89 85 197 622 +5
28MAR25 80.00 C 8.00 8.23 6.00 8.18 +1.69 86 534 1,681 +311
28MAR25 82.50 C 6.05 7.20 5.20 6.99 +1.48 86 498 1,408 +365
28MAR25 85.00 C 5.26 6.00 4.72 5.97 +1.32 87 645 1,114 +358
28MAR25 87.50 C 4.52 5.35 4.05 5.05 +1.19 87 120 1,145 +22
28MAR25 90.00 C 4.20 4.66 3.24 4.22 +1.03 86 186 787 -15
28MAR25 92.50 C 3.09 3.89 3.09 3.51 +0.89 86 2 316 +2
28MAR25 95.00 C 2.96 3.38 2.46 2.90 +0.76 86 180 360 -54
28MAR25 97.50 C 2.54 2.54 2.27 2.39 +0.65 86 145 342 +120
28MAR25 100.00 C 1.92 2.39 1.60 1.95 +0.54 86 169 191 -91
28MAR25 102.50 C 2.07 2.07 2.07 1.59 +0.46 86 1 217 0
28MAR25 105.00 C 1.66 1.66 1.66 1.29 +0.38 86 1 307 +1
28MAR25 107.50 C 0.00 0.00 0.00 1.04 +0.33 85 0 185 0
28MAR25 110.00 C 1.26 1.39 1.26 0.84 +0.28 85 61 502 +61
28MAR25 112.50 C 0.00 0.00 0.00 0.65 +0.20 85 0 101 0
28MAR25 115.00 C 0.00 0.00 0.00 0.52 +0.16 85 0 104 0
28MAR25 117.50 C 0.00 0.00 0.00 0.42 +0.13 85 0 70 0
28MAR25 120.00 C 0.60 0.60 0.60 0.34 +0.11 85 2 681 0
29APR25 36.00 C 0.00 0.00 0.00 46.28 +3.14 76 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 45.29 +3.14 76 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 44.30 +3.14 75 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 43.31 +3.13 74 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 42.33 +3.13 76 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 41.35 +3.13 76 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 40.37 +3.12 76 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 39.39 +3.11 75 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 38.42 +3.11 76 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 37.45 +3.10 75 0 25 0
29APR25 46.00 C 0.00 0.00 0.00 36.48 +3.08 75 0 30 0
29APR25 47.00 C 0.00 0.00 0.00 35.53 +3.08 76 0 30 0
29APR25 48.00 C 0.00 0.00 0.00 34.57 +3.06 75 0 45 0
29APR25 49.00 C 0.00 0.00 0.00 33.63 +3.05 75 0 30 0
29APR25 50.00 C 0.00 0.00 0.00 32.69 +3.04 75 0 12 0
29APR25 52.50 C 0.00 0.00 0.00 30.38 +2.99 75 0 96 0
29APR25 55.00 C 0.00 0.00 0.00 28.13 +2.93 75 0 56 0
29APR25 57.50 C 0.00 0.00 0.00 25.96 +2.87 75 0 625 0
29APR25 60.00 C 0.00 0.00 0.00 23.86 +2.78 75 0 403 0
29APR25 62.50 C 0.00 0.00 0.00 21.86 +2.69 75 0 222 0
29APR25 65.00 C 0.00 0.00 0.00 19.95 +2.59 75 0 719 0
29APR25 67.50 C 0.00 0.00 0.00 18.15 +2.48 75 0 141 0
29APR25 70.00 C 0.00 0.00 0.00 16.45 +2.41 75 0 103 0
29APR25 72.50 C 0.00 0.00 0.00 14.87 +2.35 75 0 223 0
29APR25 75.00 C 13.44 13.57 13.40 13.40 +2.21 75 71 609 +12
29APR25 77.50 C 11.47 11.47 11.47 12.08 +2.02 76 3 101 0
29APR25 80.00 C 10.44 10.44 10.44 10.80 +1.82 76 6 959 0
29APR25 82.50 C 9.00 9.00 7.80 9.71 +1.68 76 5 213 +5
29APR25 85.00 C 8.69 8.69 8.69 8.70 +1.55 76 1 332 +1
29APR25 87.50 C 6.79 6.79 6.79 7.81 +1.47 77 6 259 0
29APR25 90.00 C 6.78 6.78 6.27 6.96 +1.38 77 100 608 +15
29APR25 92.50 C 0.00 0.00 0.00 6.16 +1.27 77 0 1,549 0
29APR25 95.00 C 5.35 5.50 5.18 5.44 +1.16 77 6 36 -3
29APR25 97.50 C 4.49 5.14 4.49 4.79 +1.05 76 14 105 -9
29APR25 100.00 C 4.05 4.05 4.05 4.22 +0.95 76 5 119 +2
29APR25 102.50 C 0.00 0.00 0.00 3.71 +0.86 76 0 1 0
29APR25 105.00 C 0.00 0.00 0.00 3.25 +0.77 76 0 101 0
29APR25 107.50 C 0.00 0.00 0.00 2.85 +0.70 76 0 0 0
29APR25 110.00 C 3.12 3.12 3.12 2.49 +0.62 76 18 33 +18
29MAY25 44.00 C 0.00 0.00 0.00 38.80 +3.08 74 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 37.87 +3.06 74 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 36.95 +3.05 74 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 36.04 +3.04 74 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 35.14 +3.03 74 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 34.24 +3.01 74 0 2 0
29MAY25 50.00 C 0.00 0.00 0.00 33.36 +3.00 74 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 31.19 +2.95 74 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 29.10 +2.90 74 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 27.08 +2.83 74 0 15 0
29MAY25 60.00 C 0.00 0.00 0.00 25.15 +2.75 74 0 65 0
29MAY25 62.50 C 0.00 0.00 0.00 23.31 +2.68 74 0 165 0
29MAY25 65.00 C 0.00 0.00 0.00 21.56 +2.59 74 0 63 0
29MAY25 67.50 C 0.00 0.00 0.00 19.91 +2.51 74 0 41 0
29MAY25 70.00 C 0.00 0.00 0.00 18.34 +2.59 74 0 2,119 0
29MAY25 72.50 C 0.00 0.00 0.00 16.87 +2.46 74 0 127 0
29MAY25 75.00 C 12.79 12.79 12.79 15.27 +2.12 73 1 228 +1
29MAY25 77.50 C 13.22 14.18 13.22 14.18 +2.13 74 20 154 +19
29MAY25 80.00 C 11.45 12.60 10.85 13.06 +2.02 75 12 250 0
29MAY25 82.50 C 11.13 11.13 10.82 11.94 +1.80 75 80 131 -63
29MAY25 85.00 C 10.52 11.11 10.52 10.97 +1.67 75 11 250 +10
29MAY25 87.50 C 0.00 0.00 0.00 10.12 +1.65 76 0 102 0
29MAY25 90.00 C 0.00 0.00 0.00 9.28 +1.62 76 0 152 0
29MAY25 92.50 C 0.00 0.00 0.00 8.48 +1.55 76 0 91 0
29MAY25 95.00 C 7.20 7.20 7.20 7.71 +1.45 76 2 60 0
29MAY25 97.50 C 6.68 6.68 6.68 7.01 +1.36 76 7 122 0
29MAY25 100.00 C 6.45 6.80 5.30 6.36 +1.27 76 13 72 +2
29MAY25 102.50 C 0.00 0.00 0.00 5.77 +1.18 76 0 30 0
29MAY25 105.00 C 0.00 0.00 0.00 5.24 +1.23 75 0 48 0
29MAY25 107.50 C 0.00 0.00 0.00 4.61 +1.00 74 0 0 0
29MAY25 110.00 C 0.00 0.00 0.00 4.17 +0.92 74 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 63.78 +3.15 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 63.29 +3.15 82 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 62.79 +3.14 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 62.30 +3.15 73 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 61.31 +3.14 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 60.33 +3.15 78 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 59.34 +3.15 72 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 58.35 +3.14 65 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 57.37 +3.15 73 0 150 0
27JUN25 26.00 C 0.00 0.00 0.00 56.39 +3.15 75 0 1 0
27JUN25 27.00 C 0.00 0.00 0.00 55.40 +3.14 71 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 54.42 +3.14 72 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 53.44 +3.14 72 0 50 0
27JUN25 30.00 C 0.00 0.00 0.00 52.47 +3.14 74 0 30 0
27JUN25 31.00 C 0.00 0.00 0.00 51.49 +3.14 73 0 10 0
27JUN25 32.00 C 0.00 0.00 0.00 50.52 +3.14 73 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 49.55 +3.13 73 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 48.58 +3.12 73 0 65 0
27JUN25 35.00 C 0.00 0.00 0.00 47.62 +3.12 73 0 15 0
27JUN25 36.00 C 0.00 0.00 0.00 46.67 +3.12 73 0 15 0
27JUN25 37.00 C 0.00 0.00 0.00 45.71 +3.11 73 0 10 0
27JUN25 38.00 C 0.00 0.00 0.00 44.77 +3.11 73 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 43.83 +3.10 73 0 15 0
27JUN25 40.00 C 0.00 0.00 0.00 42.89 +3.09 73 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 41.96 +3.07 73 0 115 0
27JUN25 42.00 C 0.00 0.00 0.00 41.05 +3.07 73 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 40.13 +3.05 73 0 50 0
27JUN25 44.00 C 0.00 0.00 0.00 39.23 +3.04 73 0 95 0
27JUN25 45.00 C 0.00 0.00 0.00 38.34 +3.04 73 0 15 0
27JUN25 46.00 C 0.00 0.00 0.00 37.45 +3.02 73 0 15 0
27JUN25 47.00 C 0.00 0.00 0.00 36.57 +3.00 73 0 14 0
27JUN25 48.00 C 0.00 0.00 0.00 35.71 +2.99 73 0 23 0
27JUN25 49.00 C 0.00 0.00 0.00 34.85 +2.96 73 0 20 0
27JUN25 50.00 C 0.00 0.00 0.00 34.01 +2.95 73 0 15 0
27JUN25 52.50 C 0.00 0.00 0.00 31.95 +2.90 73 0 42 0
27JUN25 55.00 C 0.00 0.00 0.00 29.97 +2.84 73 0 26 0
27JUN25 57.50 C 0.00 0.00 0.00 28.06 +2.78 73 0 4 0
27JUN25 60.00 C 0.00 0.00 0.00 26.24 +2.71 73 0 9 0
27JUN25 62.50 C 0.00 0.00 0.00 24.50 +2.64 73 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 22.84 +2.55 73 0 45 0
27JUN25 67.50 C 0.00 0.00 0.00 21.27 +2.47 73 0 90 0
27JUN25 70.00 C 0.00 0.00 0.00 19.79 +2.52 73 0 122 0
27JUN25 72.50 C 0.00 0.00 0.00 18.39 +2.44 73 0 106 0
27JUN25 75.00 C 0.00 0.00 0.00 16.92 +2.13 72 0 125 0
27JUN25 77.50 C 0.00 0.00 0.00 15.76 +2.08 73 0 1,028 0
27JUN25 80.00 C 14.29 14.73 14.10 14.64 +1.97 73 23 209 +20
27JUN25 82.50 C 0.00 0.00 0.00 13.62 +1.87 73 0 45 0
27JUN25 85.00 C 12.48 12.66 12.48 12.59 +1.69 73 95 45 -5
27JUN25 87.50 C 11.80 11.80 11.78 11.79 +1.67 74 60 69 +60
27JUN25 90.00 C 0.00 0.00 0.00 10.99 +1.65 74 0 8 0
27JUN25 92.50 C 0.00 0.00 0.00 10.22 +1.64 75 0 24 0
27JUN25 95.00 C 0.00 0.00 0.00 9.43 +1.55 74 0 75 0
27JUN25 97.50 C 0.00 0.00 0.00 8.70 +1.47 74 0 129 0
27JUN25 100.00 C 0.00 0.00 0.00 8.03 +1.39 74 0 20 0
27JUN25 102.50 C 7.39 7.39 7.10 7.40 +1.31 74 18 63 +18
27JUN25 105.00 C 6.86 6.86 6.86 6.82 +1.40 74 15 352 +15
27JUN25 107.50 C 0.00 0.00 0.00 6.10 +1.13 73 0 62 0
27JUN25 110.00 C 0.00 0.00 0.00 5.62 +1.06 73 0 4 0
27JUN25 112.50 C 0.00 0.00 0.00 5.18 +1.01 73 0 120 0
27JUN25 115.00 C 0.00 0.00 0.00 4.77 +0.94 73 0 0 0
27JUN25 117.50 C 0.00 0.00 0.00 4.39 +0.89 73 0 0 0
27JUN25 120.00 C 0.00 0.00 0.00 4.04 +0.83 73 0 433 0
29SEP25 20.00 C 0.00 0.00 0.00 62.53 +3.15 72 0 1 0
29SEP25 21.00 C 0.00 0.00 0.00 61.56 +3.14 71 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 60.60 +3.14 72 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 59.63 +3.13 71 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 58.67 +3.13 71 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 57.72 +3.13 71 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 56.77 +3.13 71 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 55.82 +3.12 71 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 54.88 +3.12 71 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 53.94 +3.11 71 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 53.01 +3.10 71 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 52.09 +3.10 71 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 51.17 +3.09 71 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 50.27 +3.09 71 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 49.36 +3.08 71 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 48.47 +3.07 71 0 120 0
29SEP25 36.00 C 0.00 0.00 0.00 47.58 +3.06 71 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 46.71 +3.05 71 0 60 0
29SEP25 38.00 C 0.00 0.00 0.00 45.84 +3.04 71 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 44.98 +3.02 71 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 44.13 +3.01 71 0 220 0
29SEP25 41.00 C 0.00 0.00 0.00 43.29 +3.00 71 0 15 0
29SEP25 42.00 C 0.00 0.00 0.00 42.46 +2.98 71 0 20 0
29SEP25 43.00 C 0.00 0.00 0.00 41.65 +2.97 71 0 121 0
29SEP25 44.00 C 0.00 0.00 0.00 40.84 +2.96 71 0 61 0
29SEP25 45.00 C 0.00 0.00 0.00 40.04 +2.94 71 0 30 0
29SEP25 46.00 C 0.00 0.00 0.00 39.25 +2.92 71 0 55 0
29SEP25 47.00 C 0.00 0.00 0.00 38.48 +2.90 71 0 15 0
29SEP25 48.00 C 0.00 0.00 0.00 37.71 +2.88 71 0 115 0
29SEP25 49.00 C 0.00 0.00 0.00 36.96 +2.86 71 0 15 0
29SEP25 50.00 C 0.00 0.00 0.00 36.22 +2.85 71 0 50 0
29SEP25 52.50 C 0.00 0.00 0.00 34.41 +2.79 71 0 698 0
29SEP25 55.00 C 0.00 0.00 0.00 32.68 +2.74 71 0 585 0
29SEP25 57.50 C 0.00 0.00 0.00 31.02 +2.68 71 0 3 0
29SEP25 60.00 C 0.00 0.00 0.00 29.43 +2.62 71 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 27.91 +2.56 71 0 90 0
29SEP25 65.00 C 0.00 0.00 0.00 26.46 +2.49 71 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 25.08 +2.43 71 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 23.76 +2.36 71 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 22.51 +2.30 71 0 0 0
29SEP25 75.00 C 20.50 21.50 20.50 21.32 +2.23 71 5 7 -3
29SEP25 77.50 C 0.00 0.00 0.00 20.19 +2.17 71 0 1 0
29SEP25 80.00 C 0.00 0.00 0.00 19.11 +1.98 71 0 16 0
29SEP25 82.50 C 0.00 0.00 0.00 18.07 +2.00 71 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 17.13 +1.96 71 0 5 0
29SEP25 87.50 C 0.00 0.00 0.00 16.22 +1.90 71 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 15.35 +1.49 71 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 14.53 +1.77 71 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 14.06 +2.01 73 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 13.02 +1.65 71 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 12.33 +1.59 71 0 11 0
29SEP25 102.50 C 0.00 0.00 0.00 11.67 +1.53 71 0 3 0
29SEP25 105.00 C 0.00 0.00 0.00 11.05 +1.48 71 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 10.46 +1.42 71 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 9.91 +1.37 71 0 3 0
29SEP25 112.50 C 0.00 0.00 0.00 9.38 +1.31 71 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 8.89 +1.27 71 0 96 0
29SEP25 117.50 C 0.00 0.00 0.00 8.42 +1.22 71 0 30 0
29SEP25 120.00 C 0.00 0.00 0.00 7.98 +1.18 71 0 393 0
30DEC25 36.00 C 0.00 0.00 0.00 48.58 +3.02 70 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 47.77 +3.01 70 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 46.96 +3.00 70 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 46.17 +2.99 70 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 45.39 +2.98 70 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 44.61 +2.96 70 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 43.85 +2.94 70 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 43.10 +2.93 70 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 42.35 +2.91 70 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 41.62 +2.89 70 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 40.90 +2.88 70 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 40.19 +2.86 70 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 39.49 +2.84 70 0 673 0
30DEC25 49.00 C 0.00 0.00 0.00 38.81 +2.83 70 0 602 0
30DEC25 50.00 C 36.92 36.92 36.92 38.13 +2.81 70 15 920 +15
30DEC25 52.50 C 0.00 0.00 0.00 36.48 +2.76 70 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 34.90 +2.71 70 0 962 0
30DEC25 57.50 C 0.00 0.00 0.00 33.38 +2.66 70 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 31.93 +2.61 70 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 30.54 +2.56 70 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 29.20 +2.50 70 0 5 0
30DEC25 67.50 C 0.00 0.00 0.00 27.93 +2.45 70 0 181 0
30DEC25 70.00 C 0.00 0.00 0.00 26.71 +2.39 70 0 204 0
30DEC25 72.50 C 0.00 0.00 0.00 25.54 +2.33 70 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 24.43 +2.28 70 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 23.37 +2.23 70 0 1 0
30DEC25 80.00 C 21.48 21.48 21.48 22.35 +2.15 70 45 586 +45
30DEC25 82.50 C 0.00 0.00 0.00 21.28 +2.01 69 0 992 0
30DEC25 85.00 C 0.00 0.00 0.00 20.46 +2.06 70 0 1,302 0
30DEC25 87.50 C 0.00 0.00 0.00 19.57 +2.00 70 0 821 0
30DEC25 90.00 C 0.00 0.00 0.00 18.73 +1.70 70 0 37 0
30DEC25 92.50 C 0.00 0.00 0.00 17.93 +1.90 70 0 15 0
30DEC25 95.00 C 0.00 0.00 0.00 17.38 +2.07 71 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 16.43 +1.80 70 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 15.73 +1.75 70 0 1 0
30DEC25 102.50 C 0.00 0.00 0.00 15.07 +1.71 70 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 14.43 +1.65 70 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 13.82 +1.60 70 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 13.25 +1.57 70 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.63 +2.67 70 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.28 +2.62 70 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.99 +2.58 70 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.75 +2.53 70 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.57 +2.49 70 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.43 +2.44 70 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 28.33 +2.39 70 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 27.29 +2.35 70 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 26.28 +2.30 70 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.32 +2.25 70 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 24.40 +2.21 70 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 23.51 +2.16 70 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 22.66 +2.11 70 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 21.85 +2.23 70 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 21.07 +2.12 70 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 20.32 +1.98 70 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 19.60 +1.90 70 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 18.91 +1.79 70 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 18.25 +1.68 70 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 17.61 +1.57 70 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 17.00 +1.77 70 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 16.42 +1.36 70 0 0 0
TOTAL CALL 3,401 48,271 +1,258
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 204 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 201 0 50 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 197 0 208 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 194 0 40 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 187 0 22 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 175 0 1,736 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 169 0 30 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 164 0 526 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 159 0 4,031 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 154 0 123 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 149 0 441 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 144 0 18 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 140 0 758 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 131 0 231 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 127 0 307 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 123 0 399 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 120 0 650 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 116 0 230 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 109 0 40 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 129 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 102 0 159 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 41 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 242 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 548 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 470 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 151 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 410 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 -0.02 80 0 650 0
28MAR25 48.00 P 0.00 0.00 0.00 0.02 -0.03 83 0 432 0
28MAR25 49.00 P 0.00 0.00 0.00 0.03 -0.03 84 0 185 0
28MAR25 50.00 P 0.15 0.15 0.15 0.05 -0.03 86 200 664 -14
28MAR25 52.50 P 0.00 0.00 0.00 0.09 -0.07 85 0 507 0
28MAR25 55.00 P 0.00 0.00 0.00 0.17 -0.11 85 0 299 0
28MAR25 57.50 P 0.50 0.50 0.34 0.29 -0.18 85 48 1,563 +3
28MAR25 60.00 P 0.62 0.63 0.53 0.48 -0.24 85 37 663 -26
28MAR25 62.50 P 0.88 0.88 0.71 0.74 -0.31 85 122 775 +120
28MAR25 65.00 P 1.08 1.08 1.02 1.04 -0.46 84 80 1,357 0
28MAR25 67.50 P 2.08 2.08 2.08 1.49 -0.59 84 5 1,327 0
28MAR25 70.00 P 2.40 2.53 1.99 2.05 -0.74 84 111 673 -1
28MAR25 72.50 P 2.98 3.06 2.98 2.74 -0.90 84 25 347 0
28MAR25 75.00 P 4.00 4.68 3.51 3.57 -1.08 83 267 1,296 -56
28MAR25 77.50 P 4.97 5.46 4.51 4.56 -1.29 83 200 734 +145
28MAR25 80.00 P 6.43 7.29 5.61 5.70 -1.56 83 499 632 +198
28MAR25 82.50 P 7.59 8.18 7.04 7.04 -1.75 84 81 507 +17
28MAR25 85.00 P 9.74 9.89 9.74 8.63 -1.69 85 30 257 -8
28MAR25 87.50 P 0.00 0.00 0.00 10.31 -1.85 87 0 158 0
28MAR25 90.00 P 0.00 0.00 0.00 12.06 -1.92 88 0 119 0
28MAR25 92.50 P 0.00 0.00 0.00 13.66 -2.29 85 0 30 0
28MAR25 95.00 P 0.00 0.00 0.00 15.58 -2.40 85 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 17.55 -2.53 85 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 19.66 -2.62 85 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 21.80 -2.70 85 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 24.01 -2.79 85 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 26.28 -2.84 85 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 28.58 -2.91 85 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 30.93 -2.95 85 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 33.30 -2.99 85 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 35.70 -3.03 85 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 38.12 -3.06 85 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 27 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 0.02 -0.01 75 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 0.03 -0.01 76 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 0.04 -0.01 76 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 0.05 -0.02 76 0 26 0
29APR25 42.00 P 0.00 0.00 0.00 0.06 -0.03 75 0 324 0
29APR25 43.00 P 0.00 0.00 0.00 0.08 -0.03 76 0 497 0
29APR25 44.00 P 0.00 0.00 0.00 0.10 -0.04 75 0 811 0
29APR25 45.00 P 0.00 0.00 0.00 0.13 -0.04 76 0 674 0
29APR25 46.00 P 0.00 0.00 0.00 0.16 -0.05 76 0 142 0
29APR25 47.00 P 0.00 0.00 0.00 0.19 -0.07 75 0 341 0
29APR25 48.00 P 0.00 0.00 0.00 0.23 -0.09 75 0 36 0
29APR25 49.00 P 0.00 0.00 0.00 0.28 -0.09 75 0 88 0
29APR25 50.00 P 0.00 0.00 0.00 0.34 -0.11 75 0 72 0
29APR25 52.50 P 0.00 0.00 0.00 0.52 -0.14 75 0 225 0
29APR25 55.00 P 0.87 0.87 0.87 0.77 -0.22 76 5 749 +5
29APR25 57.50 P 1.35 1.35 1.20 1.08 -0.28 76 130 144 -64
29APR25 60.00 P 1.42 1.42 1.42 1.44 -0.34 75 100 400 +40
29APR25 62.50 P 0.00 0.00 0.00 1.89 -0.42 75 0 430 0
29APR25 65.00 P 2.49 2.49 2.49 2.44 -0.55 75 12 260 +12
29APR25 67.50 P 0.00 0.00 0.00 3.11 -0.66 74 0 418 0
29APR25 70.00 P 4.01 4.01 3.84 3.88 -0.75 74 4 620 +2
29APR25 72.50 P 0.00 0.00 0.00 4.74 -0.92 74 0 405 0
29APR25 75.00 P 6.10 6.10 6.10 5.75 -1.06 74 1 461 0
29APR25 77.50 P 0.00 0.00 0.00 6.89 -1.22 74 0 110 0
29APR25 80.00 P 8.63 8.99 7.96 8.18 -1.36 74 45 116 0
29APR25 82.50 P 10.34 10.34 9.52 9.52 -1.63 75 21 98 +15
29APR25 85.00 P 0.00 0.00 0.00 11.08 -1.63 75 0 94 0
29APR25 87.50 P 0.00 0.00 0.00 12.72 -1.73 76 0 64 0
29APR25 90.00 P 0.00 0.00 0.00 14.44 -1.71 77 0 6 0
29APR25 92.50 P 0.00 0.00 0.00 16.27 -1.61 78 0 59 0
29APR25 95.00 P 0.00 0.00 0.00 17.76 -2.02 75 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 19.60 -2.17 75 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 21.57 -2.21 75 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 23.56 -2.34 75 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 25.61 -2.41 75 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 27.74 -2.48 75 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 29.86 -2.59 75 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 0.35 -0.06 75 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 0.41 -0.07 75 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 0.47 -0.10 74 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 0.56 -0.10 75 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.64 -0.11 74 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.73 -0.14 74 0 61 0
29MAY25 50.00 P 0.00 0.00 0.00 0.84 -0.16 74 0 206 0
29MAY25 52.50 P 0.00 0.00 0.00 1.15 -0.21 74 0 90 0
29MAY25 55.00 P 0.00 0.00 0.00 1.55 -0.21 74 0 22 0
29MAY25 57.50 P 0.00 0.00 0.00 1.95 -0.32 74 0 143 0
29MAY25 60.00 P 0.00 0.00 0.00 2.49 -0.37 74 0 234 0
29MAY25 62.50 P 3.20 3.20 3.20 3.11 -0.45 73 120 144 +120
29MAY25 65.00 P 3.80 3.80 3.80 3.81 -0.55 73 3 101 0
29MAY25 67.50 P 0.00 0.00 0.00 4.62 -0.61 73 0 212 0
29MAY25 70.00 P 5.50 5.50 5.50 5.50 -0.73 73 5 81 -5
29MAY25 72.50 P 0.00 0.00 0.00 6.50 -0.80 73 0 159 0
29MAY25 75.00 P 0.00 0.00 0.00 7.57 -0.99 73 0 36 0
29MAY25 77.50 P 8.69 8.69 8.69 8.73 -1.21 73 15 135 +15
29MAY25 80.00 P 10.00 10.00 10.00 10.15 -1.26 73 4 25 +4
29MAY25 82.50 P 12.56 12.56 12.26 11.60 -1.39 74 15 30 +12
29MAY25 85.00 P 13.42 13.42 13.01 13.01 -1.67 74 24 30 +15
29MAY25 87.50 P 0.00 0.00 0.00 14.75 -1.37 75 0 15 0
29MAY25 90.00 P 0.00 0.00 0.00 16.44 -1.37 75 0 2 0
29MAY25 92.50 P 0.00 0.00 0.00 17.95 -1.65 74 0 51 0
29MAY25 95.00 P 0.00 0.00 0.00 19.66 -1.79 74 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 21.51 -1.80 74 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 23.37 -1.94 74 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 25.27 -2.04 74 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 27.27 -2.06 74 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 29.29 -2.18 74 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 31.33 -2.28 74 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 265 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 90 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 112 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 136 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,038 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 30 0
27JUN25 28.00 P 0.00 0.00 0.00 0.02 -0.01 72 0 46 0
27JUN25 29.00 P 0.00 0.00 0.00 0.03 -0.01 73 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 0.04 -0.01 73 0 227 0
27JUN25 31.00 P 0.00 0.00 0.00 0.05 -0.01 73 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.07 -0.01 73 0 15 0
27JUN25 33.00 P 0.00 0.00 0.00 0.09 -0.01 74 0 21 0
27JUN25 34.00 P 0.00 0.00 0.00 0.11 -0.02 73 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 0.14 -0.02 73 0 60 0
27JUN25 36.00 P 0.00 0.00 0.00 0.16 -0.04 73 0 50 0
27JUN25 37.00 P 0.00 0.00 0.00 0.20 -0.04 73 0 15 0
27JUN25 38.00 P 0.00 0.00 0.00 0.24 -0.04 73 0 65 0
27JUN25 39.00 P 0.00 0.00 0.00 0.29 -0.05 73 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 0.34 -0.06 73 0 110 0
27JUN25 41.00 P 0.00 0.00 0.00 0.41 -0.06 73 0 83 0
27JUN25 42.00 P 0.00 0.00 0.00 0.47 -0.08 73 0 76 0
27JUN25 43.00 P 0.00 0.00 0.00 0.55 -0.09 73 0 71 0
27JUN25 44.00 P 0.00 0.00 0.00 0.64 -0.09 73 0 32 0
27JUN25 45.00 P 0.00 0.00 0.00 0.73 -0.11 73 0 101 0
27JUN25 46.00 P 0.00 0.00 0.00 0.82 -0.14 73 0 88 0
27JUN25 47.00 P 0.00 0.00 0.00 0.94 -0.15 73 0 48 0
27JUN25 48.00 P 0.00 0.00 0.00 1.07 -0.15 73 0 30 0
27JUN25 49.00 P 0.00 0.00 0.00 1.20 -0.17 73 0 11 0
27JUN25 50.00 P 0.00 0.00 0.00 1.33 -0.22 73 0 92 0
27JUN25 52.50 P 0.00 0.00 0.00 1.76 -0.23 73 0 310 0
27JUN25 55.00 P 0.00 0.00 0.00 2.24 -0.37 73 0 370 0
27JUN25 57.50 P 0.00 0.00 0.00 2.80 -0.39 73 0 75 0
27JUN25 60.00 P 0.00 0.00 0.00 3.42 -0.40 73 0 70 0
27JUN25 62.50 P 0.00 0.00 0.00 4.12 -0.51 72 0 17 0
27JUN25 65.00 P 5.42 5.42 5.42 4.90 -0.59 72 3 65 +3
27JUN25 67.50 P 0.00 0.00 0.00 5.79 -0.67 72 0 45 0
27JUN25 70.00 P 0.00 0.00 0.00 6.77 -0.76 72 0 32 0
27JUN25 72.50 P 0.00 0.00 0.00 7.84 -0.86 72 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 9.00 -0.98 72 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 10.27 -1.08 72 0 15 0
27JUN25 80.00 P 0.00 0.00 0.00 11.62 -1.20 72 0 5 0
27JUN25 82.50 P 0.00 0.00 0.00 13.05 -1.33 73 0 15 0
27JUN25 85.00 P 0.00 0.00 0.00 14.58 -1.47 73 0 60 0
27JUN25 87.50 P 0.00 0.00 0.00 16.25 -1.27 74 0 105 0
27JUN25 90.00 P 0.00 0.00 0.00 17.94 -1.27 74 0 129 0
27JUN25 92.50 P 0.00 0.00 0.00 19.40 -1.52 73 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 21.10 -1.67 73 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 22.87 -1.77 73 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 24.73 -1.78 73 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 26.61 -1.89 73 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 28.49 -2.02 73 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 30.51 -2.03 73 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 32.53 -2.08 73 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 34.56 -2.20 73 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 36.64 -2.27 73 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 38.79 -2.27 73 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 40.94 -2.34 73 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 235 0
29SEP25 21.00 P 0.00 0.00 0.00 0.04 0.00 72 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.05 0.00 72 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.06 -0.01 71 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.08 -0.01 71 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.10 -0.02 71 0 177 0
29SEP25 26.00 P 0.00 0.00 0.00 0.13 -0.02 71 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.16 -0.02 71 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.20 -0.03 72 0 10 0
29SEP25 29.00 P 0.00 0.00 0.00 0.24 -0.03 71 0 15 0
29SEP25 30.00 P 0.00 0.00 0.00 0.29 -0.03 71 0 81 0
29SEP25 31.00 P 0.00 0.00 0.00 0.34 -0.05 71 0 5 0
29SEP25 32.00 P 0.00 0.00 0.00 0.40 -0.06 71 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 0.47 -0.06 71 0 15 0
29SEP25 34.00 P 0.00 0.00 0.00 0.54 -0.07 71 0 44 0
29SEP25 35.00 P 0.00 0.00 0.00 0.63 -0.08 71 0 68 0
29SEP25 36.00 P 0.00 0.00 0.00 0.73 -0.08 71 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 0.83 -0.08 71 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.93 -0.12 71 0 95 0
29SEP25 39.00 P 0.00 0.00 0.00 1.05 -0.14 71 0 30 0
29SEP25 40.00 P 0.00 0.00 0.00 1.19 -0.14 71 0 47 0
29SEP25 41.00 P 0.00 0.00 0.00 1.33 -0.13 71 0 160 0
29SEP25 42.00 P 0.00 0.00 0.00 1.47 -0.17 71 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 1.62 -0.20 71 0 566 0
29SEP25 44.00 P 0.00 0.00 0.00 1.81 -0.20 71 0 350 0
29SEP25 45.00 P 0.00 0.00 0.00 2.00 -0.20 71 0 201 0
29SEP25 46.00 P 0.00 0.00 0.00 2.19 -0.20 71 0 401 0
29SEP25 47.00 P 0.00 0.00 0.00 2.38 -0.25 71 0 20 0
29SEP25 48.00 P 0.00 0.00 0.00 2.59 -0.29 71 0 165 0
29SEP25 49.00 P 0.00 0.00 0.00 2.83 -0.30 71 0 15 0
29SEP25 50.00 P 0.00 0.00 0.00 3.08 -0.29 71 0 221 0
29SEP25 52.50 P 0.00 0.00 0.00 3.70 -0.37 71 0 570 0
29SEP25 55.00 P 0.00 0.00 0.00 4.44 -0.42 71 0 570 0
29SEP25 57.50 P 0.00 0.00 0.00 5.23 -0.44 71 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 6.08 -0.56 71 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 7.04 -0.35 71 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 7.87 -0.82 71 0 15 0
29SEP25 67.50 P 0.00 0.00 0.00 9.10 -0.60 71 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 10.16 -0.86 71 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 11.44 -0.87 71 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 12.72 -0.95 71 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 14.08 -0.96 71 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 15.44 -1.01 71 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 16.92 -1.13 72 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 18.41 -1.19 71 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 19.97 -1.20 71 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 21.53 -1.35 71 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 23.17 -1.45 71 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 24.91 -1.45 71 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 26.65 -1.46 71 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 28.40 -1.60 71 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 30.19 -1.71 71 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 32.09 -1.72 71 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 34.00 -1.72 71 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 35.91 -1.79 71 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 37.83 -1.92 71 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 39.83 -1.97 71 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 41.88 -1.98 71 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 43.93 -1.99 71 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 1.39 -0.11 70 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 1.53 -0.13 70 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 1.68 -0.17 70 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 1.87 -0.18 70 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 2.07 -0.18 70 0 1 0
30DEC25 41.00 P 0.00 0.00 0.00 2.27 -0.17 70 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 2.47 -0.18 70 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 2.67 -0.24 70 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 2.91 -0.25 70 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 3.16 -0.26 70 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 3.42 -0.26 70 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 3.68 -0.26 70 0 301 0
30DEC25 48.00 P 0.00 0.00 0.00 3.94 -0.29 70 0 602 0
30DEC25 49.00 P 0.00 0.00 0.00 4.20 -0.35 70 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 4.51 -0.37 70 0 908 0
30DEC25 52.50 P 0.00 0.00 0.00 5.32 -0.37 70 0 1,090 0
30DEC25 55.00 P 0.00 0.00 0.00 6.14 -0.45 70 0 963 0
30DEC25 57.50 P 0.00 0.00 0.00 7.07 -0.51 70 0 482 0
30DEC25 60.00 P 0.00 0.00 0.00 8.07 -0.51 70 0 8 0
30DEC25 62.50 P 0.00 0.00 0.00 9.07 -0.62 70 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.19 -0.69 70 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 11.39 -0.63 70 0 183 0
30DEC25 70.00 P 0.00 0.00 0.00 12.58 -0.74 70 0 184 0
30DEC25 72.50 P 0.00 0.00 0.00 13.82 -0.88 70 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 15.20 -0.89 70 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.60 -0.89 70 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 17.99 -1.05 70 0 529 0
30DEC25 82.50 P 0.00 0.00 0.00 19.59 -0.97 70 0 995 0
30DEC25 85.00 P 0.00 0.00 0.00 21.02 -1.12 70 0 1,305 0
30DEC25 87.50 P 0.00 0.00 0.00 22.60 -1.13 70 0 824 0
30DEC25 90.00 P 0.00 0.00 0.00 24.19 -1.17 70 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.79 -1.33 70 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 27.51 -1.37 70 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 29.28 -1.37 70 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 31.04 -1.39 70 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 32.82 -1.44 70 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 34.60 -1.59 70 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 36.48 -1.63 70 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 38.40 -1.65 70 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 8.84 -0.46 70 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.88 -0.53 70 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.01 -0.61 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.23 -0.62 70 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.46 -0.62 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.69 -0.75 70 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.05 -0.81 70 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 17.46 -0.82 70 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.89 -0.81 70 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.31 -0.91 70 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.79 -1.03 70 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.40 -1.03 70 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.01 -1.04 70 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.62 -1.05 70 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.24 -1.15 70 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.89 -1.28 70 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.67 -1.29 70 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.46 -1.29 70 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 35.25 -1.30 70 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.05 -1.31 70 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.85 -1.44 70 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.68 -1.55 70 0 0 0
TOTAL PUT 2,212 52,955 +552
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$ 8.34
28MAR25 2.49 C 0.00 0.00 0.00 5.86 +0.29 189 0 0 0
28MAR25 2.58 C 0.00 0.00 0.00 5.77 +0.29 183 0 0 0
28MAR25 2.67 C 0.00 0.00 0.00 5.68 +0.29 176 0 0 0
28MAR25 2.76 C 0.00 0.00 0.00 5.59 +0.29 170 0 0 0
28MAR25 2.85 C 0.00 0.00 0.00 5.50 +0.29 164 0 0 0
28MAR25 2.94 C 0.00 0.00 0.00 5.41 +0.29 158 0 0 0
28MAR25 3.03 C 0.00 0.00 0.00 5.32 +0.29 152 0 0 0
28MAR25 3.11 C 0.00 0.00 0.00 5.24 +0.29 147 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 5.15 +0.29 141 0 0 0
28MAR25 3.29 C 0.00 0.00 0.00 5.06 +0.29 136 0 0 0
28MAR25 3.38 C 0.00 0.00 0.00 4.97 +0.29 130 0 0 0
28MAR25 3.47 C 0.00 0.00 0.00 4.88 +0.29 124 0 0 0
28MAR25 3.56 C 0.00 0.00 0.00 4.79 +0.29 119 0 0 0
28MAR25 3.74 C 0.00 0.00 0.00 4.61 +0.29 106 0 2 0
28MAR25 3.91 C 0.00 0.00 0.00 4.44 +0.29 90 0 0 0
28MAR25 4.09 C 0.00 0.00 0.00 4.26 +0.29 0 0 0 0
28MAR25 4.27 C 0.00 0.00 0.00 4.08 +0.29 0 0 0 0
28MAR25 4.45 C 0.00 0.00 0.00 3.90 +0.29 0 0 0 0
28MAR25 4.63 C 0.00 0.00 0.00 3.72 +0.29 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 3.55 +0.29 0 0 0 0
28MAR25 4.98 C 0.00 0.00 0.00 3.37 +0.28 0 0 0 0
28MAR25 5.16 C 0.00 0.00 0.00 3.19 +0.28 0 0 0 0
28MAR25 5.34 C 0.00 0.00 0.00 3.02 +0.29 81 0 0 0
28MAR25 5.52 C 0.00 0.00 0.00 2.84 +0.28 74 0 16 0
28MAR25 5.69 C 0.00 0.00 0.00 2.67 +0.27 69 0 28 0
28MAR25 5.87 C 0.00 0.00 0.00 2.50 +0.27 74 0 76 0
28MAR25 6.05 C 0.00 0.00 0.00 2.32 +0.25 69 0 227 0
28MAR25 6.23 C 0.00 0.00 0.00 2.16 +0.25 75 0 22 0
28MAR25 6.41 C 0.00 0.00 0.00 1.99 +0.24 73 0 49 0
28MAR25 6.58 C 0.00 0.00 0.00 1.84 +0.23 73 0 0 0
28MAR25 6.76 C 0.00 0.00 0.00 1.68 +0.21 72 0 4 0
28MAR25 6.94 C 0.00 0.00 0.00 1.53 +0.20 73 0 0 0
28MAR25 7.12 C 0.00 0.00 0.00 1.38 +0.18 71 0 0 0
28MAR25 7.47 C 0.00 0.00 0.00 1.12 +0.18 72 0 3 0
28MAR25 7.83 C 0.00 0.00 0.00 0.89 +0.11 72 0 3 0
27JUN25 2.49 C 0.00 0.00 0.00 5.88 +0.29 0 0 0 0
27JUN25 2.58 C 0.00 0.00 0.00 5.79 +0.29 0 0 0 0
27JUN25 2.67 C 0.00 0.00 0.00 5.70 +0.29 0 0 0 0
27JUN25 2.76 C 0.00 0.00 0.00 5.61 +0.28 0 0 0 0
27JUN25 2.85 C 0.00 0.00 0.00 5.53 +0.29 78 0 0 0
27JUN25 2.94 C 0.00 0.00 0.00 5.44 +0.29 73 0 0 0
27JUN25 3.03 C 0.00 0.00 0.00 5.35 +0.29 68 0 0 0
27JUN25 3.11 C 0.00 0.00 0.00 5.27 +0.29 63 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 5.18 +0.29 52 0 0 0
27JUN25 3.29 C 0.00 0.00 0.00 5.09 +0.29 0 0 0 0
27JUN25 3.38 C 0.00 0.00 0.00 5.00 +0.28 0 0 0 0
27JUN25 3.47 C 0.00 0.00 0.00 4.92 +0.29 68 0 15 0
27JUN25 3.56 C 0.00 0.00 0.00 4.83 +0.29 65 0 0 0
27JUN25 3.74 C 0.00 0.00 0.00 4.65 +0.28 58 0 0 0
27JUN25 3.91 C 0.00 0.00 0.00 4.49 +0.28 64 0 15 0
27JUN25 4.09 C 0.00 0.00 0.00 4.32 +0.29 65 0 0 0
27JUN25 4.27 C 0.00 0.00 0.00 4.14 +0.28 60 0 2 0
27JUN25 4.45 C 0.00 0.00 0.00 3.97 +0.27 61 0 0 0
27JUN25 4.63 C 0.00 0.00 0.00 3.81 +0.28 64 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 3.65 +0.27 62 0 0 0
27JUN25 4.98 C 0.00 0.00 0.00 3.49 +0.27 63 0 0 0
27JUN25 5.16 C 0.00 0.00 0.00 3.33 +0.26 63 0 0 0
27JUN25 5.34 C 0.00 0.00 0.00 3.17 +0.25 62 0 164 0
27JUN25 5.52 C 0.00 0.00 0.00 3.02 +0.25 63 0 0 0
27JUN25 5.69 C 0.00 0.00 0.00 2.88 +0.24 63 0 2 0
27JUN25 5.87 C 0.00 0.00 0.00 2.73 +0.23 62 0 0 0
27JUN25 6.05 C 0.00 0.00 0.00 2.59 +0.23 62 0 0 0
27JUN25 6.23 C 0.00 0.00 0.00 2.45 +0.21 62 0 0 0
27JUN25 6.41 C 0.00 0.00 0.00 2.32 +0.21 62 0 0 0
27JUN25 6.58 C 0.00 0.00 0.00 2.20 +0.20 62 0 0 0
27JUN25 6.76 C 0.00 0.00 0.00 2.08 +0.20 62 0 1 0
27JUN25 6.94 C 0.00 0.00 0.00 1.96 +0.19 62 0 0 0
27JUN25 7.12 C 0.00 0.00 0.00 1.85 +0.18 62 0 0 0
27JUN25 7.47 C 0.00 0.00 0.00 1.64 +0.20 62 0 4 0
27JUN25 7.83 C 0.00 0.00 0.00 1.42 +0.16 61 0 40 0
29SEP25 2.49 C 0.00 0.00 0.00 5.91 +0.29 64 0 0 0
29SEP25 2.58 C 0.00 0.00 0.00 5.82 +0.29 57 0 0 0
29SEP25 2.67 C 0.00 0.00 0.00 5.74 +0.29 68 0 0 0
29SEP25 2.76 C 0.00 0.00 0.00 5.65 +0.29 64 0 0 0
29SEP25 2.85 C 0.00 0.00 0.00 5.56 +0.29 60 0 0 0
29SEP25 2.94 C 0.00 0.00 0.00 5.48 +0.29 65 0 0 0
29SEP25 3.03 C 0.00 0.00 0.00 5.39 +0.29 62 0 0 0
29SEP25 3.11 C 0.00 0.00 0.00 5.32 +0.29 66 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 5.23 +0.29 63 0 0 0
29SEP25 3.29 C 0.00 0.00 0.00 5.15 +0.29 65 0 0 0
29SEP25 3.38 C 0.00 0.00 0.00 5.07 +0.30 66 0 0 0
29SEP25 3.47 C 0.00 0.00 0.00 4.98 +0.29 64 0 0 0
29SEP25 3.56 C 0.00 0.00 0.00 4.90 +0.29 65 0 0 0
29SEP25 3.74 C 0.00 0.00 0.00 4.74 +0.30 66 0 0 0
29SEP25 3.91 C 0.00 0.00 0.00 4.58 +0.29 64 0 0 0
29SEP25 4.09 C 0.00 0.00 0.00 4.42 +0.29 64 0 0 0
29SEP25 4.27 C 0.00 0.00 0.00 4.27 +0.30 65 0 0 0
29SEP25 4.45 C 0.00 0.00 0.00 4.12 +0.30 65 0 0 0
29SEP25 4.63 C 0.00 0.00 0.00 3.97 +0.30 65 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 3.83 +0.30 65 0 0 0
29SEP25 4.98 C 0.00 0.00 0.00 3.68 +0.29 64 0 0 0
29SEP25 5.16 C 0.00 0.00 0.00 3.55 +0.30 65 0 0 0
29SEP25 5.34 C 0.00 0.00 0.00 3.41 +0.29 65 0 0 0
29SEP25 5.52 C 0.00 0.00 0.00 3.28 +0.29 65 0 0 0
29SEP25 5.69 C 0.00 0.00 0.00 3.16 +0.29 65 0 0 0
29SEP25 5.87 C 0.00 0.00 0.00 3.03 +0.28 64 0 0 0
29SEP25 6.05 C 0.00 0.00 0.00 2.91 +0.28 64 0 0 0
29SEP25 6.23 C 0.00 0.00 0.00 2.79 +0.28 64 0 0 0
29SEP25 6.41 C 0.00 0.00 0.00 2.68 +0.28 64 0 0 0
29SEP25 6.58 C 0.00 0.00 0.00 2.58 +0.28 65 0 0 0
29SEP25 6.76 C 0.00 0.00 0.00 2.47 +0.27 64 0 0 0
29SEP25 6.94 C 0.00 0.00 0.00 2.37 +0.27 65 0 0 0
29SEP25 7.12 C 0.00 0.00 0.00 2.27 +0.27 64 0 0 0
29SEP25 7.47 C 0.00 0.00 0.00 2.09 +0.26 65 0 0 0
29SEP25 7.83 C 0.00 0.00 0.00 1.92 +0.26 65 0 28 0
30DEC25 3.56 C 0.00 0.00 0.00 4.99 +0.31 65 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 4.83 +0.31 64 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 4.69 +0.31 64 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 4.54 +0.31 64 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 4.40 +0.32 64 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 4.26 +0.32 65 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 4.12 +0.32 64 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.00 +0.33 65 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 3.87 +0.34 65 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 3.74 +0.33 65 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 3.62 +0.34 65 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 3.50 +0.34 65 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 3.39 +0.34 65 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 3.28 +0.35 65 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 3.17 +0.35 65 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 3.06 +0.34 65 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 2.96 +0.35 65 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 2.86 +0.34 64 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 2.77 +0.35 65 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 2.67 +0.34 65 0 2 0
TOTAL CALL 0 822 0
28MAR25 2.49 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAR25 2.58 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAR25 2.67 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAR25 2.76 P 0.00 0.00 0.00 0.01 0.00 197 0 14 0
28MAR25 2.85 P 0.00 0.00 0.00 0.01 0.00 192 0 6 0
28MAR25 2.94 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAR25 3.03 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 3.11 P 0.00 0.00 0.00 0.01 0.00 177 0 5 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 173 0 353 0
28MAR25 3.29 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 3.38 P 0.00 0.00 0.00 0.01 0.00 163 0 405 0
28MAR25 3.47 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 3.56 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
28MAR25 3.74 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 3.91 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 4.09 P 0.00 0.00 0.00 0.01 0.00 131 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 98 0 67 0
28MAR25 5.16 P 0.00 0.00 0.00 0.01 0.00 92 0 145 0
28MAR25 5.34 P 0.00 0.00 0.00 0.01 0.00 86 0 115 0
28MAR25 5.52 P 0.00 0.00 0.00 0.01 0.00 80 0 41 0
28MAR25 5.69 P 0.00 0.00 0.00 0.01 -0.01 75 0 3 0
28MAR25 5.87 P 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
28MAR25 6.05 P 0.00 0.00 0.00 0.02 -0.03 72 0 15 0
28MAR25 6.23 P 0.00 0.00 0.00 0.03 -0.04 73 0 7 0
28MAR25 6.41 P 0.00 0.00 0.00 0.04 -0.05 71 0 12 0
28MAR25 6.58 P 0.00 0.00 0.00 0.06 -0.06 72 0 0 0
28MAR25 6.76 P 0.00 0.00 0.00 0.09 -0.06 74 0 0 0
28MAR25 6.94 P 0.00 0.00 0.00 0.11 -0.09 72 0 0 0
28MAR25 7.12 P 0.00 0.00 0.00 0.15 -0.09 73 0 0 0
28MAR25 7.47 P 0.00 0.00 0.00 0.24 -0.12 73 0 0 0
28MAR25 7.83 P 0.00 0.00 0.00 0.37 -0.15 73 0 0 0
27JUN25 2.49 P 0.00 0.00 0.00 0.01 0.00 97 0 58 0
27JUN25 2.58 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27JUN25 2.67 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 2.76 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 2.85 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 2.94 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
27JUN25 3.03 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27JUN25 3.11 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 68 0
27JUN25 3.29 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
27JUN25 3.38 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 3.47 P 0.00 0.00 0.00 0.01 0.00 72 0 61 0
27JUN25 3.56 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
27JUN25 3.74 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
27JUN25 3.91 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
27JUN25 4.09 P 0.00 0.00 0.00 0.01 -0.01 59 0 25 0
27JUN25 4.27 P 0.00 0.00 0.00 0.02 -0.01 62 0 17 0
27JUN25 4.45 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
27JUN25 4.63 P 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.05 -0.02 62 0 30 0
27JUN25 4.98 P 0.00 0.00 0.00 0.07 -0.02 63 0 0 0
27JUN25 5.16 P 0.00 0.00 0.00 0.08 -0.03 62 0 0 0
27JUN25 5.34 P 0.00 0.00 0.00 0.11 -0.03 63 0 0 0
27JUN25 5.52 P 0.00 0.00 0.00 0.13 -0.04 62 0 0 0
27JUN25 5.69 P 0.00 0.00 0.00 0.16 -0.05 63 0 0 0
27JUN25 5.87 P 0.00 0.00 0.00 0.19 -0.06 63 0 0 0
27JUN25 6.05 P 0.00 0.00 0.00 0.23 -0.06 63 0 0 0
27JUN25 6.23 P 0.00 0.00 0.00 0.27 -0.07 63 0 0 0
27JUN25 6.41 P 0.00 0.00 0.00 0.32 -0.08 63 0 20 0
27JUN25 6.58 P 0.00 0.00 0.00 0.38 -0.08 64 0 0 0
27JUN25 6.76 P 0.00 0.00 0.00 0.43 -0.10 63 0 0 0
27JUN25 6.94 P 0.00 0.00 0.00 0.49 -0.11 63 0 0 0
27JUN25 7.12 P 0.00 0.00 0.00 0.56 -0.11 63 0 0 0
27JUN25 7.47 P 0.00 0.00 0.00 0.71 -0.12 64 0 0 0
27JUN25 7.83 P 0.00 0.00 0.00 0.88 -0.14 64 0 0 0
29SEP25 2.49 P 0.00 0.00 0.00 0.01 0.00 72 0 86 0
29SEP25 2.58 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP25 2.67 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP25 2.76 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP25 2.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 2.94 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 3.03 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 3.11 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP25 3.29 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 3.38 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29SEP25 3.47 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29SEP25 3.56 P 0.00 0.00 0.00 0.04 0.00 65 0 17 0
29SEP25 3.74 P 0.00 0.00 0.00 0.05 0.00 64 0 0 0
29SEP25 3.91 P 0.00 0.00 0.00 0.07 +0.01 66 0 16 0
29SEP25 4.09 P 0.00 0.00 0.00 0.08 0.00 64 0 0 0
29SEP25 4.27 P 0.00 0.00 0.00 0.10 0.00 64 0 0 0
29SEP25 4.45 P 0.00 0.00 0.00 0.13 +0.01 65 0 5 0
29SEP25 4.63 P 0.00 0.00 0.00 0.15 0.00 64 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.18 0.00 64 0 0 0
29SEP25 4.98 P 0.00 0.00 0.00 0.21 0.00 64 0 12 0
29SEP25 5.16 P 0.00 0.00 0.00 0.25 0.00 65 0 0 0
29SEP25 5.34 P 0.00 0.00 0.00 0.29 0.00 64 0 0 0
29SEP25 5.52 P 0.00 0.00 0.00 0.34 +0.01 65 0 0 0
29SEP25 5.69 P 0.00 0.00 0.00 0.38 0.00 65 0 25 0
29SEP25 5.87 P 0.00 0.00 0.00 0.44 0.00 65 0 14 0
29SEP25 6.05 P 0.00 0.00 0.00 0.49 0.00 65 0 25 0
29SEP25 6.23 P 0.00 0.00 0.00 0.55 -0.01 65 0 0 0
29SEP25 6.41 P 0.00 0.00 0.00 0.61 -0.01 64 0 10 0
29SEP25 6.58 P 0.00 0.00 0.00 0.68 -0.01 65 0 0 0
29SEP25 6.76 P 0.00 0.00 0.00 0.75 -0.01 65 0 0 0
29SEP25 6.94 P 0.00 0.00 0.00 0.82 -0.02 64 0 0 0
29SEP25 7.12 P 0.00 0.00 0.00 0.90 -0.02 64 0 30 0
29SEP25 7.47 P 0.00 0.00 0.00 1.06 -0.03 64 0 0 0
29SEP25 7.83 P 0.00 0.00 0.00 1.25 -0.03 65 0 0 0
30DEC25 3.56 P 0.00 0.00 0.00 0.09 +0.02 64 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.11 +0.02 64 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.14 +0.03 65 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.16 +0.03 64 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.20 +0.04 65 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.23 +0.04 65 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.26 +0.03 64 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.31 +0.04 65 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.35 +0.04 64 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.40 +0.05 65 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.45 +0.05 65 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.51 +0.05 65 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.56 +0.05 64 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.62 +0.05 65 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.69 +0.05 65 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.76 +0.05 65 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.83 +0.06 65 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.90 +0.05 65 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.98 +0.05 65 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 1.07 +0.06 65 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$ 8.34
28MAR25 4.20 C 0.00 0.00 0.00 4.15 +0.29 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 4.05 +0.29 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 3.95 +0.29 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 3.85 +0.29 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 3.75 +0.29 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 3.65 +0.29 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 3.55 +0.29 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 3.45 +0.28 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 3.35 +0.28 0 0 65 0
28MAR25 5.25 C 0.00 0.00 0.00 3.11 +0.29 84 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.86 +0.28 75 0 26 0
28MAR25 5.75 C 0.00 0.00 0.00 2.62 +0.28 78 0 137 0
28MAR25 6.00 C 0.00 0.00 0.00 2.38 +0.27 77 0 257 0
28MAR25 6.25 C 0.00 0.00 0.00 2.14 +0.25 74 0 408 0
28MAR25 6.50 C 0.00 0.00 0.00 1.92 +0.25 76 0 2,127 0
28MAR25 6.75 C 1.59 1.59 1.59 1.70 +0.23 75 1 2,242 -1
28MAR25 7.00 C 0.00 0.00 0.00 1.49 +0.21 74 0 1,067 0
28MAR25 7.25 C 1.10 1.10 1.10 1.30 +0.23 75 1 761 +1
28MAR25 7.50 C 0.95 1.00 0.95 1.10 +0.18 72 9 860 0
28MAR25 7.75 C 0.95 0.95 0.95 0.95 +0.17 74 10 307 +10
28MAR25 8.00 C 0.68 0.80 0.66 0.79 +0.11 72 258 742 -8
28MAR25 8.25 C 0.60 0.71 0.57 0.67 +0.08 73 47 500 +3
28MAR25 8.50 C 0.53 0.60 0.50 0.57 +0.08 75 950 1,272 +924
28MAR25 8.75 C 0.00 0.00 0.00 0.48 +0.08 76 0 54 0
28MAR25 9.00 C 0.39 0.44 0.39 0.40 +0.07 77 59 585 +27
28MAR25 9.25 C 0.00 0.00 0.00 0.32 +0.05 76 0 127 0
28MAR25 9.50 C 0.29 0.30 0.29 0.26 +0.05 76 13 148 +10
28MAR25 9.75 C 0.26 0.26 0.25 0.21 +0.04 76 60 336 -15
28MAR25 10.00 C 0.22 0.22 0.22 0.17 +0.04 77 7 448 -7
28MAR25 10.50 C 0.00 0.00 0.00 0.10 +0.02 75 0 59 0
28MAR25 11.00 C 0.00 0.00 0.00 0.06 0.00 75 0 75 0
28MAR25 11.50 C 0.00 0.00 0.00 0.04 +0.01 77 0 61 0
28MAR25 12.00 C 0.00 0.00 0.00 0.02 0.00 75 0 103 0
28MAR25 12.50 C 0.07 0.07 0.07 0.01 0.00 73 14 14 +14
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 166 0
29APR25 4.50 C 0.00 0.00 0.00 3.87 +0.28 63 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 3.78 +0.29 74 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 3.68 +0.28 71 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 3.58 +0.28 68 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 3.49 +0.28 73 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 3.39 +0.27 70 0 4 0
29APR25 5.25 C 0.00 0.00 0.00 3.16 +0.27 73 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.92 +0.26 69 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.70 +0.25 71 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.48 +0.24 70 0 150 0
29APR25 6.25 C 0.00 0.00 0.00 2.27 +0.23 70 0 150 0
29APR25 6.50 C 0.00 0.00 0.00 2.07 +0.22 70 0 102 0
29APR25 6.75 C 0.00 0.00 0.00 1.89 +0.21 71 0 609 0
29APR25 7.00 C 0.00 0.00 0.00 1.71 +0.20 71 0 424 0
29APR25 7.25 C 0.00 0.00 0.00 1.54 +0.22 71 0 209 0
29APR25 7.50 C 0.00 0.00 0.00 1.34 +0.16 67 0 45 0
29APR25 7.75 C 0.00 0.00 0.00 1.20 +0.15 68 0 95 0
29APR25 8.00 C 0.91 1.03 0.88 1.07 +0.13 68 227 343 +37
29APR25 8.25 C 0.00 0.00 0.00 0.95 +0.12 68 0 120 0
29APR25 8.50 C 0.81 0.81 0.76 0.85 +0.11 69 5 305 +3
29APR25 8.75 C 0.00 0.00 0.00 0.75 +0.09 69 0 257 0
29APR25 9.00 C 0.66 0.66 0.66 0.66 +0.07 69 17 38 0
29APR25 9.25 C 0.61 0.61 0.61 0.61 +0.08 72 2 18 +2
29APR25 9.50 C 0.00 0.00 0.00 0.54 +0.07 72 0 41 0
29APR25 9.75 C 0.00 0.00 0.00 0.47 +0.06 72 0 44 0
29APR25 10.00 C 0.00 0.00 0.00 0.41 +0.05 72 0 81 0
29APR25 10.50 C 0.00 0.00 0.00 0.31 +0.05 71 0 47 0
29APR25 11.00 C 0.00 0.00 0.00 0.23 +0.03 71 0 92 0
29APR25 11.50 C 0.00 0.00 0.00 0.17 +0.02 71 0 70 0
29APR25 12.00 C 0.00 0.00 0.00 0.13 +0.02 71 0 110 0
29APR25 12.50 C 0.00 0.00 0.00 0.09 +0.01 70 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.07 +0.01 71 0 46 0
29APR25 13.50 C 0.00 0.00 0.00 0.05 0.00 71 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 0.04 +0.01 72 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.03 +0.01 72 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.02 +0.01 71 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 3.90 +0.28 66 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 3.81 +0.28 68 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 3.71 +0.27 66 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 3.62 +0.28 67 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 3.53 +0.28 68 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 3.43 +0.27 66 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 3.21 +0.27 67 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.99 +0.26 67 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.78 +0.25 68 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.57 +0.24 67 0 290 0
29MAY25 6.25 C 0.00 0.00 0.00 2.38 +0.23 68 0 290 0
29MAY25 6.50 C 0.00 0.00 0.00 2.19 +0.22 67 0 3 0
29MAY25 6.75 C 0.00 0.00 0.00 2.01 +0.21 67 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.84 +0.19 67 0 54 0
29MAY25 7.25 C 0.00 0.00 0.00 1.69 +0.23 67 0 72 0
29MAY25 7.50 C 0.00 0.00 0.00 1.49 +0.17 64 0 36 0
29MAY25 7.75 C 0.00 0.00 0.00 1.36 +0.16 64 0 108 0
29MAY25 8.00 C 1.18 1.18 1.08 1.23 +0.14 64 30 99 +30
29MAY25 8.25 C 1.05 1.05 1.05 1.12 +0.14 65 1 78 +1
29MAY25 8.50 C 0.00 0.00 0.00 1.01 +0.11 65 0 43 0
29MAY25 8.75 C 0.00 0.00 0.00 0.93 +0.10 66 0 70 0
29MAY25 9.00 C 0.00 0.00 0.00 0.85 +0.09 67 0 127 0
29MAY25 9.25 C 0.00 0.00 0.00 0.79 +0.10 68 0 45 0
29MAY25 9.50 C 0.00 0.00 0.00 0.71 +0.09 68 0 31 0
29MAY25 9.75 C 0.00 0.00 0.00 0.64 +0.09 68 0 35 0
29MAY25 10.00 C 0.00 0.00 0.00 0.57 +0.07 68 0 71 0
29MAY25 10.50 C 0.00 0.00 0.00 0.46 +0.08 68 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.36 +0.05 67 0 20 0
29MAY25 11.50 C 0.00 0.00 0.00 0.28 +0.04 67 0 34 0
29MAY25 12.00 C 0.00 0.00 0.00 0.23 +0.04 67 0 85 0
29MAY25 12.50 C 0.00 0.00 0.00 0.18 +0.03 67 0 4 0
29MAY25 13.00 C 0.00 0.00 0.00 0.14 +0.02 67 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.11 +0.01 67 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.09 +0.01 67 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.07 +0.01 67 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.05 0.00 66 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 4.21 +0.27 62 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 4.12 +0.28 65 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 4.03 +0.28 66 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 3.93 +0.27 64 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 3.84 +0.27 64 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 3.75 +0.27 65 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 3.66 +0.27 65 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 3.57 +0.27 65 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 3.48 +0.26 65 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 3.26 +0.25 64 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.05 +0.25 65 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.85 +0.24 65 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.65 +0.23 64 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.46 +0.21 64 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.29 +0.21 65 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.12 +0.20 65 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.96 +0.19 65 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.80 +0.22 64 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 1.61 +0.16 61 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 1.48 +0.15 62 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 1.36 +0.14 62 0 0 0
27JUN25 8.25 C 1.28 1.28 1.28 1.25 +0.13 62 2 2 +2
27JUN25 8.50 C 0.00 0.00 0.00 1.15 +0.12 63 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 1.06 +0.10 63 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.99 +0.10 65 0 80 0
27JUN25 9.25 C 0.00 0.00 0.00 0.91 +0.09 65 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.85 +0.09 66 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.77 +0.08 66 0 0 0
27JUN25 10.00 C 0.69 0.69 0.69 0.70 +0.09 65 6 6 +6
27JUN25 10.50 C 0.00 0.00 0.00 0.57 +0.07 65 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.47 +0.05 65 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.39 +0.05 65 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.32 +0.04 65 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.26 +0.03 64 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.21 +0.02 64 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.18 +0.02 65 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.14 +0.01 64 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.12 +0.01 65 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.10 +0.01 65 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 4.33 +0.29 65 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 4.24 +0.29 64 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 4.16 +0.30 65 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 4.07 +0.29 64 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 3.99 +0.29 65 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 3.91 +0.29 65 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 3.83 +0.30 65 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 3.75 +0.30 65 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 3.67 +0.29 65 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 3.48 +0.29 65 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.29 +0.29 64 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.11 +0.28 64 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.94 +0.28 64 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.78 +0.28 64 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.63 +0.28 65 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.48 +0.28 65 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.34 +0.27 65 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 2.20 +0.26 64 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 2.08 +0.27 65 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.96 +0.26 65 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 1.84 +0.30 65 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.73 +0.24 64 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 1.63 +0.24 65 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 1.53 +0.23 64 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.44 +0.22 64 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 1.36 +0.22 65 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 1.28 +0.22 65 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 1.20 +0.21 65 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.13 +0.20 65 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 1.00 +0.19 65 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.88 +0.17 64 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.78 +0.16 65 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.69 +0.15 65 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.61 +0.14 65 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.54 +0.13 65 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.48 +0.12 65 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.42 +0.11 64 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.37 +0.10 64 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.33 +0.09 64 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.46 +0.32 65 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.38 +0.33 65 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.30 +0.32 65 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.22 +0.32 64 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.15 +0.33 65 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.07 +0.33 64 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.00 +0.33 65 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.93 +0.34 65 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.85 +0.33 64 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.68 +0.34 65 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.51 +0.34 65 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.35 +0.34 65 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.20 +0.35 65 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.05 +0.35 65 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.91 +0.35 65 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 2.77 +0.34 65 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.64 +0.34 65 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.52 +0.34 65 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.40 +0.34 65 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.29 +0.34 65 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.18 +0.34 65 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.08 +0.34 65 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.98 +0.33 65 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.89 +0.33 65 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.80 +0.32 65 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.71 +0.31 64 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.63 +0.31 64 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.56 +0.31 65 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.49 +0.31 65 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.35 +0.29 65 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.23 +0.28 65 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.12 +0.27 65 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.02 +0.26 65 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.93 +0.25 65 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.85 +0.24 65 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.77 +0.22 64 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.71 +0.21 65 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.65 +0.20 65 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.59 +0.19 65 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.54 +0.24 56 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.38 +0.23 56 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.22 +0.22 56 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.07 +0.21 56 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.93 +0.21 56 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.80 +0.21 56 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.67 +0.20 56 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.54 +0.19 56 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.42 +0.18 56 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.31 +0.18 56 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.20 +0.23 56 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.08 +0.15 56 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.00 +0.16 56 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.91 +0.16 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.82 +0.15 56 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.73 +0.14 56 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.65 +0.14 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.57 +0.13 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.50 +0.13 56 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.36 +0.11 56 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.24 +0.11 56 0 0 0
TOTAL CALL 1,719 18,090 +1,039
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 126 0 100 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 122 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 0.02 0.02 0.02 0.01 0.00 111 10 0 -10
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 89 0 268 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 602 0
28MAR25 5.75 P 0.03 0.03 0.03 0.01 -0.02 73 2 848 -2
28MAR25 6.00 P 0.00 0.00 0.00 0.02 -0.02 74 0 5,320 0
28MAR25 6.25 P 0.05 0.05 0.05 0.04 -0.03 76 30 1,349 0
28MAR25 6.50 P 0.00 0.00 0.00 0.07 -0.03 78 0 568 0
28MAR25 6.75 P 0.00 0.00 0.00 0.09 -0.06 74 0 3,712 0
28MAR25 7.00 P 0.12 0.12 0.12 0.13 -0.08 74 20 631 +20
28MAR25 7.25 P 0.00 0.00 0.00 0.19 -0.10 75 0 203 0
28MAR25 7.50 P 0.27 0.27 0.27 0.26 -0.11 74 24 230 -24
28MAR25 7.75 P 0.00 0.00 0.00 0.35 -0.13 75 0 371 0
28MAR25 8.00 P 0.53 0.54 0.53 0.45 -0.16 75 121 703 -119
28MAR25 8.25 P 0.00 0.00 0.00 0.59 -0.18 77 0 702 0
28MAR25 8.50 P 0.00 0.00 0.00 0.73 -0.20 77 0 600 0
28MAR25 8.75 P 0.00 0.00 0.00 0.89 -0.21 79 0 86 0
28MAR25 9.00 P 0.00 0.00 0.00 1.05 -0.20 78 0 431 0
28MAR25 9.25 P 0.00 0.00 0.00 1.20 -0.24 75 0 14 0
28MAR25 9.50 P 0.00 0.00 0.00 1.39 -0.25 75 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 1.59 -0.26 75 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.80 -0.26 75 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.24 -0.27 75 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.70 -0.28 74 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.18 -0.29 75 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.67 -0.29 77 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.16 -0.29 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.66 -0.29 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.16 -0.29 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.66 -0.29 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.16 -0.29 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.66 -0.29 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 -0.01 67 0 15 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 -0.02 65 0 175 0
29APR25 5.00 P 0.00 0.00 0.00 0.02 -0.02 70 0 330 0
29APR25 5.25 P 0.00 0.00 0.00 0.03 -0.02 69 0 425 0
29APR25 5.50 P 0.00 0.00 0.00 0.05 -0.03 70 0 490 0
29APR25 5.75 P 0.00 0.00 0.00 0.08 -0.03 72 0 195 0
29APR25 6.00 P 0.00 0.00 0.00 0.11 -0.04 72 0 200 0
29APR25 6.25 P 0.00 0.00 0.00 0.15 -0.05 71 0 150 0
29APR25 6.50 P 0.00 0.00 0.00 0.19 -0.07 70 0 46 0
29APR25 6.75 P 0.00 0.00 0.00 0.25 -0.08 70 0 196 0
29APR25 7.00 P 0.32 0.32 0.32 0.32 -0.09 70 5 91 +5
29APR25 7.25 P 0.00 0.00 0.00 0.40 -0.10 70 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.48 -0.13 69 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.60 -0.14 70 0 15 0
29APR25 8.00 P 0.00 0.00 0.00 0.72 -0.18 71 0 67 0
29APR25 8.25 P 0.00 0.00 0.00 0.86 -0.17 72 0 66 0
29APR25 8.50 P 0.00 0.00 0.00 1.02 -0.18 73 0 306 0
29APR25 8.75 P 0.00 0.00 0.00 1.17 -0.19 74 0 115 0
29APR25 9.00 P 0.00 0.00 0.00 1.33 -0.16 74 0 28 0
29APR25 9.25 P 0.00 0.00 0.00 1.46 -0.21 71 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.64 -0.22 71 0 20 0
29APR25 9.75 P 0.00 0.00 0.00 1.82 -0.23 71 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.01 -0.24 71 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.41 -0.26 70 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.84 -0.26 71 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.28 -0.27 70 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.74 -0.28 70 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 4.21 -0.28 71 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 4.69 -0.28 71 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 5.18 -0.28 72 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 5.67 -0.28 73 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 6.16 -0.29 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 6.66 -0.29 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 -0.02 58 0 20 0
29MAY25 4.70 P 0.00 0.00 0.00 0.02 -0.02 63 0 20 0
29MAY25 4.80 P 0.00 0.00 0.00 0.03 -0.02 65 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.04 -0.02 67 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.05 -0.02 68 0 122 0
29MAY25 5.25 P 0.00 0.00 0.00 0.07 -0.03 67 0 15 0
29MAY25 5.50 P 0.00 0.00 0.00 0.10 -0.03 67 0 0 0
29MAY25 5.75 P 0.11 0.11 0.11 0.13 -0.04 66 10 15 +10
29MAY25 6.00 P 0.00 0.00 0.00 0.17 -0.06 66 0 350 0
29MAY25 6.25 P 0.00 0.00 0.00 0.23 -0.05 67 0 300 0
29MAY25 6.50 P 0.00 0.00 0.00 0.28 -0.07 66 0 24 0
29MAY25 6.75 P 0.00 0.00 0.00 0.35 -0.08 66 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.43 -0.09 66 0 20 0
29MAY25 7.25 P 0.00 0.00 0.00 0.51 -0.12 65 0 2 0
29MAY25 7.50 P 0.00 0.00 0.00 0.62 -0.14 66 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.74 -0.15 67 0 0 0
29MAY25 8.00 P 0.93 0.93 0.93 0.87 -0.14 67 15 87 +15
29MAY25 8.25 P 0.00 0.00 0.00 1.01 -0.17 68 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.17 -0.16 69 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.32 -0.18 69 0 15 0
29MAY25 9.00 P 0.00 0.00 0.00 1.48 -0.19 70 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.65 -0.14 70 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.77 -0.21 67 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.96 -0.20 67 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.14 -0.22 67 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.53 -0.23 67 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.94 -0.24 67 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 3.37 -0.25 67 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.81 -0.26 67 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 4.27 -0.26 67 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 4.73 -0.27 67 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 5.21 -0.27 68 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 5.69 -0.28 68 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 6.17 -0.29 65 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 6.67 -0.28 69 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
27JUN25 4.70 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 65 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.07 -0.02 65 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.08 -0.03 65 0 35 0
27JUN25 5.25 P 0.00 0.00 0.00 0.11 -0.03 65 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.14 -0.04 64 0 120 0
27JUN25 5.75 P 0.00 0.00 0.00 0.19 -0.05 65 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.24 -0.06 65 0 373 0
27JUN25 6.25 P 0.00 0.00 0.00 0.30 -0.06 65 0 854 0
27JUN25 6.50 P 0.00 0.00 0.00 0.36 -0.08 64 0 152 0
27JUN25 6.75 P 0.00 0.00 0.00 0.43 -0.09 64 0 99 0
27JUN25 7.00 P 0.00 0.00 0.00 0.52 -0.10 64 0 100 0
27JUN25 7.25 P 0.00 0.00 0.00 0.61 -0.13 64 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.72 -0.14 64 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.85 -0.15 65 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.99 -0.16 65 0 504 0
27JUN25 8.25 P 0.00 0.00 0.00 1.13 -0.17 66 0 289 0
27JUN25 8.50 P 0.00 0.00 0.00 1.28 -0.18 66 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.44 -0.18 67 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.59 -0.15 67 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.71 -0.20 64 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.88 -0.20 64 0 4 0
27JUN25 9.75 P 0.00 0.00 0.00 2.06 -0.21 65 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.24 -0.22 64 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.62 -0.23 64 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 3.02 -0.24 64 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.44 -0.25 64 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.87 -0.26 64 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.32 -0.26 64 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.78 -0.27 65 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.24 -0.28 64 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.71 -0.28 64 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.19 -0.29 64 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.68 -0.28 65 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.09 0.00 64 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.11 +0.01 65 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.12 0.00 65 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.13 0.00 64 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.15 +0.01 65 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.16 0.00 64 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.18 0.00 64 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.20 0.00 65 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.22 +0.01 65 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.27 0.00 64 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.33 0.00 64 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.40 0.00 65 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.48 0.00 65 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.55 -0.02 64 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.65 -0.01 65 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.74 -0.02 64 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.85 -0.02 65 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.96 -0.02 64 0 4 0
29SEP25 7.50 P 0.00 0.00 0.00 1.08 -0.03 65 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.21 -0.03 65 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.34 -0.08 65 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.47 -0.05 64 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.62 -0.05 65 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.77 -0.06 64 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.93 -0.06 65 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 2.09 -0.07 65 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 2.26 -0.07 65 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 2.43 -0.08 65 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.60 -0.10 65 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 2.97 -0.10 65 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.35 -0.12 65 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.74 -0.14 64 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 4.15 -0.15 65 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.57 -0.16 65 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 5.00 -0.17 65 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.44 -0.18 65 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.89 -0.19 65 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.34 -0.21 64 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.80 -0.22 65 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.18 +0.03 64 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.20 +0.03 64 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.22 +0.03 65 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.24 +0.04 65 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.26 +0.04 65 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.28 +0.04 64 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.31 +0.04 65 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.33 +0.04 64 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.36 +0.05 65 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.42 +0.04 64 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.50 +0.05 64 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.58 +0.05 65 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.67 +0.05 65 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.77 +0.06 65 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.87 +0.06 65 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.98 +0.06 65 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.09 +0.05 64 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.21 +0.05 65 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 1.34 +0.05 65 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.47 +0.05 64 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.61 +0.05 65 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.75 +0.04 65 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.90 +0.04 65 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.05 +0.03 64 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.21 +0.04 65 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.37 +0.02 65 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.53 +0.01 65 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.71 +0.02 65 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.88 +0.01 65 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.23 -0.01 65 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.61 -0.01 65 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.99 -0.04 64 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.39 -0.05 65 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.80 -0.05 65 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.21 -0.08 65 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.63 -0.10 64 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.07 -0.10 65 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.51 -0.12 65 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.95 -0.14 65 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 -0.03 57 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.58 -0.04 57 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.67 -0.04 57 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.77 -0.04 57 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.87 -0.05 58 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.98 -0.05 58 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.09 -0.06 57 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.21 -0.06 58 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 1.34 -0.07 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.47 -0.07 58 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 1.61 -0.12 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.75 -0.08 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.90 -0.08 58 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.05 -0.09 58 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.21 -0.08 58 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.37 -0.09 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.53 -0.11 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.71 -0.10 58 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.88 -0.10 58 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.23 -0.12 58 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.61 -0.12 58 0 0 0
TOTAL PUT 237 25,442 -105
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$ 13.22
28MAR25 6.75 C 0.00 0.00 0.00 6.49 +0.16 101 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 6.24 +0.16 93 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 5.99 +0.16 86 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 5.74 +0.16 78 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.49 +0.16 68 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 5.24 +0.16 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.99 +0.16 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.74 +0.16 0 0 15 0
28MAR25 8.75 C 0.00 0.00 0.00 4.49 +0.16 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.24 +0.16 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.99 +0.16 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.74 +0.15 0 0 10 0
28MAR25 9.75 C 0.00 0.00 0.00 3.49 +0.15 0 0 5 0
28MAR25 10.00 C 0.00 0.00 0.00 3.25 +0.16 48 0 34 0
28MAR25 10.50 C 0.00 0.00 0.00 2.75 +0.16 39 0 31 0
28MAR25 11.00 C 0.00 0.00 0.00 2.25 +0.15 30 0 50 0
28MAR25 11.50 C 0.00 0.00 0.00 1.79 +0.21 39 0 450 0
28MAR25 12.00 C 0.00 0.00 0.00 1.30 +0.16 31 0 140 0
28MAR25 12.50 C 0.00 0.00 0.00 0.87 +0.10 29 0 149 0
28MAR25 13.00 C 0.00 0.00 0.00 0.53 +0.06 29 0 887 0
28MAR25 13.50 C 0.36 0.36 0.29 0.31 +0.05 31 6 126 -6
28MAR25 14.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 243 0
28MAR25 14.50 C 0.12 0.12 0.12 0.07 0.00 31 5 24 +5
28MAR25 15.00 C 0.06 0.06 0.06 0.03 0.00 31 2 55 -2
28MAR25 15.50 C 0.05 0.05 0.05 0.01 -0.01 31 13 110 +13
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 79 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.77 +0.16 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.52 +0.16 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.27 +0.15 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.03 +0.16 38 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.78 +0.16 34 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.53 +0.16 29 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.28 +0.15 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.79 +0.15 28 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.31 +0.14 28 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 1.87 +0.17 30 0 260 0
29APR25 12.00 C 0.00 0.00 0.00 1.43 +0.15 28 0 693 0
29APR25 12.50 C 0.00 0.00 0.00 1.04 +0.10 27 0 36 0
29APR25 13.00 C 0.00 0.00 0.00 0.74 +0.08 28 0 15 0
29APR25 13.50 C 0.00 0.00 0.00 0.52 +0.06 29 0 47 0
29APR25 14.00 C 0.00 0.00 0.00 0.34 +0.04 29 0 33 0
29APR25 14.50 C 0.00 0.00 0.00 0.21 +0.02 29 0 8 0
29APR25 15.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 65 0
29APR25 15.50 C 0.00 0.00 0.00 0.07 0.00 29 0 23 0
29APR25 16.00 C 0.00 0.00 0.00 0.04 0.00 29 0 7 0
29APR25 16.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.30 +0.15 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.06 +0.16 31 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.81 +0.16 26 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.57 +0.16 30 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.32 +0.15 27 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.84 +0.15 27 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.38 +0.15 28 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 1.92 +0.15 26 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.51 +0.11 26 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 1.17 +0.11 27 0 610 0
29MAY25 13.00 C 0.00 0.00 0.00 0.88 +0.09 27 0 1,155 0
29MAY25 13.50 C 0.64 0.64 0.64 0.65 +0.06 28 2 782 0
29MAY25 14.00 C 0.00 0.00 0.00 0.47 +0.06 28 0 275 0
29MAY25 14.50 C 0.00 0.00 0.00 0.32 +0.05 28 0 60 0
29MAY25 15.00 C 0.00 0.00 0.00 0.22 +0.04 28 0 2 0
29MAY25 15.50 C 0.00 0.00 0.00 0.14 +0.03 28 0 30 0
29MAY25 16.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 6.55 +0.16 0 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 6.31 +0.16 43 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 6.06 +0.16 0 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.81 +0.16 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.57 +0.16 38 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.32 +0.16 29 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.07 +0.16 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.83 +0.16 32 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.58 +0.16 26 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.34 +0.16 31 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.09 +0.16 27 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.85 +0.16 29 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.61 +0.16 29 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.37 +0.16 28 0 222 0
27JUN25 10.50 C 0.00 0.00 0.00 2.90 +0.15 28 0 30 0
27JUN25 11.00 C 0.00 0.00 0.00 2.45 +0.14 27 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 2.00 +0.15 26 0 0 0
27JUN25 12.00 C 1.63 1.70 1.63 1.60 +0.12 25 2 7 -2
27JUN25 12.50 C 0.00 0.00 0.00 1.31 +0.14 28 0 14 0
27JUN25 13.00 C 0.00 0.00 0.00 1.02 +0.12 28 0 55 0
27JUN25 13.50 C 0.00 0.00 0.00 0.76 +0.08 27 0 11 0
27JUN25 14.00 C 0.00 0.00 0.00 0.58 +0.06 28 0 29 0
27JUN25 14.50 C 0.00 0.00 0.00 0.43 +0.05 28 0 7 0
27JUN25 15.00 C 0.00 0.00 0.00 0.31 +0.04 28 0 17 0
27JUN25 15.50 C 0.00 0.00 0.00 0.22 +0.03 28 0 135 0
27JUN25 16.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 66 0
27JUN25 16.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 30 0
27JUN25 17.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.57 +0.16 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.33 +0.16 34 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.08 +0.16 28 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.83 +0.16 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.59 +0.16 28 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.34 +0.15 24 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.10 +0.15 27 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.86 +0.15 27 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.63 +0.16 28 0 5 0
29SEP25 10.00 C 0.00 0.00 0.00 3.39 +0.15 27 0 2 0
29SEP25 10.50 C 0.00 0.00 0.00 2.94 +0.15 28 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 2.51 +0.13 27 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.12 +0.13 27 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 1.77 +0.12 28 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.46 +0.11 28 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.19 +0.10 28 0 17 0
29SEP25 13.50 C 0.00 0.00 0.00 0.96 +0.08 28 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.76 +0.07 28 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.60 +0.06 27 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.47 +0.05 27 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.37 +0.04 28 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 10 0
29SEP25 17.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 1 0
29SEP25 18.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.84 +0.16 28 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.60 +0.16 28 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.36 +0.16 28 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.12 +0.15 27 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.89 +0.15 28 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.66 +0.15 27 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.44 +0.15 27 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.02 +0.14 28 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.63 +0.13 28 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.28 +0.13 28 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.96 +0.12 28 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.68 +0.11 28 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.42 +0.09 27 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.20 +0.08 28 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.01 +0.08 28 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.85 +0.07 28 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.70 +0.06 28 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.58 +0.05 27 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.48 +0.04 28 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.39 +0.04 28 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 4.39 +0.15 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.17 +0.15 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.95 +0.15 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.74 +0.15 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.54 +0.15 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.15 +0.14 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.80 +0.13 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.47 +0.12 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.17 +0.11 28 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.90 +0.10 27 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.66 +0.10 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.44 +0.09 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.25 +0.09 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.07 +0.07 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.92 +0.07 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.79 +0.06 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.67 +0.06 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.57 +0.05 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.48 +0.04 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.41 +0.04 28 0 0 0
TOTAL CALL 30 7,407 +8
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 111 0 14 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 100 0 42 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 19 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 65 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 37 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 97 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 103 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 72 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 109 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 73 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 138 0
28MAR25 12.00 P 0.02 0.02 0.02 0.04 -0.04 29 4 193 0
28MAR25 12.50 P 0.09 0.11 0.09 0.13 -0.06 30 5 473 -5
28MAR25 13.00 P 0.27 0.27 0.27 0.29 -0.12 30 19 195 +13
28MAR25 13.50 P 0.00 0.00 0.00 0.55 -0.15 30 0 45 0
28MAR25 14.00 P 0.00 0.00 0.00 0.91 -0.16 31 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 1.33 -0.17 32 0 10 0
28MAR25 15.00 P 0.00 0.00 0.00 1.79 -0.16 31 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 2.28 -0.16 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 2.78 -0.16 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.28 -0.16 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.78 -0.16 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.28 -0.16 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.78 -0.16 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.28 -0.16 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 35 0 120 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 125 0
29APR25 11.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 106 0
29APR25 11.50 P 0.00 0.00 0.00 0.06 -0.03 28 0 329 0
29APR25 12.00 P 0.00 0.00 0.00 0.14 -0.04 29 0 364 0
29APR25 12.50 P 0.00 0.00 0.00 0.27 -0.06 29 0 204 0
29APR25 13.00 P 0.00 0.00 0.00 0.45 -0.11 28 0 94 0
29APR25 13.50 P 0.00 0.00 0.00 0.71 -0.13 29 0 96 0
29APR25 14.00 P 0.00 0.00 0.00 1.05 -0.13 29 0 15 0
29APR25 14.50 P 0.00 0.00 0.00 1.43 -0.16 30 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 1.84 -0.15 29 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.30 -0.15 29 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.78 -0.16 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.28 -0.16 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.78 -0.16 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.28 -0.16 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.78 -0.16 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 35 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 0.03 0.00 29 0 105 0
29MAY25 11.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
29MAY25 11.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 128 0
29MAY25 12.00 P 0.00 0.00 0.00 0.21 -0.03 27 0 521 0
29MAY25 12.50 P 0.00 0.00 0.00 0.35 -0.05 27 0 700 0
29MAY25 13.00 P 0.50 0.53 0.50 0.55 -0.08 27 7 1,210 +7
29MAY25 13.50 P 0.00 0.00 0.00 0.82 -0.10 28 0 851 0
29MAY25 14.00 P 0.00 0.00 0.00 1.13 -0.13 28 0 310 0
29MAY25 14.50 P 0.00 0.00 0.00 1.50 -0.15 28 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.89 -0.13 28 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 2.33 -0.14 28 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.79 -0.16 27 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.28 -0.16 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.78 -0.16 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.28 -0.16 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.78 -0.16 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 92 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 172 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 337 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 211 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 219 0
27JUN25 10.00 P 0.00 0.00 0.00 0.03 0.00 29 0 70 0
27JUN25 10.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 102 0
27JUN25 11.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 38 0
27JUN25 11.50 P 0.00 0.00 0.00 0.17 -0.02 27 0 52 0
27JUN25 12.00 P 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.43 -0.06 27 0 120 0
27JUN25 13.00 P 0.00 0.00 0.00 0.65 -0.09 28 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.92 -0.10 28 0 76 0
27JUN25 14.00 P 0.00 0.00 0.00 1.22 -0.13 28 0 264 0
27JUN25 14.50 P 0.00 0.00 0.00 1.60 -0.12 29 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 1.94 -0.13 27 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.37 -0.13 28 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 2.82 -0.14 28 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 3.29 -0.15 28 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.78 -0.16 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.28 -0.16 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.78 -0.16 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.28 -0.16 0 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
29SEP25 8.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 48 0
29SEP25 9.25 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 40 0
29SEP25 9.75 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 1 0
29SEP25 10.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 5 0
29SEP25 11.00 P 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.42 -0.04 28 0 5 0
29SEP25 12.00 P 0.00 0.00 0.00 0.59 -0.05 28 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.80 -0.06 28 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.04 -0.07 28 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 1.32 -0.09 28 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 1.64 -0.09 28 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 1.98 -0.11 27 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.36 -0.11 28 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.76 -0.12 28 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.18 -0.13 28 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.61 -0.14 28 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.06 -0.14 28 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.52 -0.14 28 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.99 -0.15 28 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.46 -0.15 27 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.06 0.00 28 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.29 -0.02 28 0 85 0
30DEC25 11.00 P 0.00 0.00 0.00 0.41 -0.03 28 0 1 0
30DEC25 11.50 P 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.74 -0.05 27 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.96 -0.06 28 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 1.21 -0.07 28 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.48 -0.08 28 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.79 -0.09 27 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.13 -0.10 28 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.49 -0.11 28 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.87 -0.11 27 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.28 -0.12 28 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.69 -0.13 27 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.13 -0.13 28 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.58 -0.14 28 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.03 -0.15 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.87 -0.04 28 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.09 -0.05 28 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.34 -0.06 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.61 -0.08 28 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.92 -0.08 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.24 -0.10 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.60 -0.09 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.97 -0.11 28 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.36 -0.11 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.77 -0.12 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.19 -0.13 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.63 -0.13 28 0 0 0
TOTAL PUT 35 9,152 +15
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$ 3.97
28MAR25 1.80 C 0.00 0.00 0.00 2.17 +0.08 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.12 +0.08 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.98 +0.08 127 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.88 +0.08 118 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.78 +0.08 109 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.68 +0.08 101 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.58 +0.08 93 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.48 +0.08 85 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.38 +0.08 78 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.28 +0.08 71 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.18 +0.08 64 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.08 +0.08 58 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.98 +0.08 52 0 8 0
28MAR25 3.10 C 0.00 0.00 0.00 0.88 +0.08 45 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.78 +0.08 40 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.68 +0.08 34 0 5 0
28MAR25 3.40 C 0.00 0.00 0.00 0.58 +0.08 28 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.49 +0.07 35 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 0.39 +0.06 29 0 10 0
28MAR25 3.70 C 0.00 0.00 0.00 0.30 +0.05 27 0 30 0
28MAR25 3.80 C 0.00 0.00 0.00 0.23 +0.05 30 0 1 0
28MAR25 3.90 C 0.00 0.00 0.00 0.17 +0.05 32 0 68 0
28MAR25 4.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 166 0
28MAR25 4.10 C 0.08 0.08 0.08 0.08 +0.03 32 8 77 0
28MAR25 4.20 C 0.00 0.00 0.00 0.05 +0.02 32 0 240 0
28MAR25 4.30 C 0.03 0.03 0.03 0.03 +0.01 32 290 279 -45
28MAR25 4.40 C 0.00 0.00 0.00 0.02 +0.01 33 0 86 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.29 +0.08 47 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.19 +0.08 42 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.09 +0.08 37 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.99 +0.08 32 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.89 +0.08 28 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.79 +0.07 23 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.70 +0.08 30 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.60 +0.07 26 0 60 0
29APR25 3.50 C 0.00 0.00 0.00 0.52 +0.06 30 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.43 +0.05 28 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.36 +0.06 29 0 275 0
29APR25 3.80 C 0.00 0.00 0.00 0.29 +0.05 29 0 271 0
29APR25 3.90 C 0.00 0.00 0.00 0.22 +0.03 27 0 104 0
29APR25 4.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 100 0
29APR25 4.10 C 0.13 0.13 0.13 0.14 +0.03 30 25 32 +25
29APR25 4.20 C 0.00 0.00 0.00 0.10 +0.02 29 0 24 0
29APR25 4.30 C 0.00 0.00 0.00 0.08 +0.02 30 0 61 0
29APR25 4.40 C 0.00 0.00 0.00 0.06 +0.02 31 0 5 0
29APR25 4.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 63 0
29APR25 4.60 C 0.00 0.00 0.00 0.03 +0.01 30 0 22 0
29APR25 4.70 C 0.00 0.00 0.00 0.02 +0.01 30 0 4 0
29APR25 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.10 +0.08 31 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.00 +0.08 27 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.91 +0.08 32 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.81 +0.08 28 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.72 +0.08 29 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.63 +0.07 28 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.55 +0.06 29 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.47 +0.05 28 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.40 +0.05 29 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.33 +0.04 28 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.27 +0.04 28 0 110 0
29MAY25 4.00 C 0.21 0.21 0.21 0.23 +0.04 29 2 331 +2
29MAY25 4.10 C 0.00 0.00 0.00 0.19 +0.04 30 0 202 0
29MAY25 4.20 C 0.00 0.00 0.00 0.15 +0.03 29 0 19 0
29MAY25 4.30 C 0.00 0.00 0.00 0.12 +0.03 30 0 9 0
29MAY25 4.40 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.04 +0.01 29 0 100 0
29MAY25 4.80 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.19 +0.08 0 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.90 +0.08 52 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.80 +0.08 46 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.70 +0.08 40 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.60 +0.08 29 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.40 +0.08 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.31 +0.08 36 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.21 +0.08 32 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.11 +0.08 28 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.02 +0.08 31 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.93 +0.08 32 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.84 +0.08 31 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.75 +0.08 30 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.67 +0.08 31 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.59 +0.07 30 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.50 +0.05 28 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.44 +0.06 29 0 2 0
27JUN25 3.80 C 0.00 0.00 0.00 0.38 +0.05 29 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.32 +0.05 29 0 15 0
27JUN25 4.00 C 0.00 0.00 0.00 0.27 +0.05 29 0 15 0
27JUN25 4.10 C 0.00 0.00 0.00 0.23 +0.04 29 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.19 +0.04 29 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.16 +0.04 30 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.13 +0.03 30 0 4 0
27JUN25 4.50 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.09 +0.02 30 0 15 0
27JUN25 4.70 C 0.00 0.00 0.00 0.07 +0.02 30 0 15 0
27JUN25 4.80 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.00 +0.08 53 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.90 +0.08 47 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.80 +0.08 40 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.70 +0.08 0 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.60 +0.08 0 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.41 +0.08 36 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.31 +0.08 32 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.21 +0.08 29 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.12 +0.08 32 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.02 +0.07 28 0 1 0
29SEP25 3.10 C 0.00 0.00 0.00 0.93 +0.07 29 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.85 +0.08 31 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.76 +0.07 30 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.69 +0.08 31 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.61 +0.07 30 0 10 0
29SEP25 3.60 C 0.00 0.00 0.00 0.54 +0.07 30 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.48 +0.07 30 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.42 +0.06 30 0 15 0
29SEP25 3.90 C 0.00 0.00 0.00 0.37 +0.06 30 0 5 0
29SEP25 4.00 C 0.00 0.00 0.00 0.32 +0.05 30 0 50 0
29SEP25 4.10 C 0.00 0.00 0.00 0.28 +0.05 30 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.25 +0.05 31 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.21 +0.04 30 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.18 +0.04 30 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.16 +0.04 31 0 2 0
29SEP25 4.60 C 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.10 +0.03 31 0 8 0
29SEP25 4.90 C 0.00 0.00 0.00 0.08 +0.02 30 0 2 0
29SEP25 5.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.31 +0.08 29 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.22 +0.08 31 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.13 +0.08 32 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.04 +0.08 31 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.95 +0.08 30 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.87 +0.08 30 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.80 +0.08 31 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.72 +0.07 30 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.66 +0.08 31 0 4 0
30DEC25 3.60 C 0.00 0.00 0.00 0.60 +0.07 31 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.54 +0.07 30 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.49 +0.07 31 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.44 +0.07 31 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.39 +0.05 30 0 3 0
30DEC25 4.10 C 0.00 0.00 0.00 0.35 +0.05 30 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.32 +0.06 31 0 5 0
30DEC25 4.30 C 0.00 0.00 0.00 0.28 +0.05 30 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.26 +0.05 31 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.23 +0.05 31 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.20 +0.04 30 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.18 +0.04 30 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.14 +0.03 30 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.14 +0.08 30 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.06 +0.08 30 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.98 +0.08 30 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.91 +0.08 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.84 +0.08 31 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.77 +0.07 30 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.71 +0.07 30 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.66 +0.08 31 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.60 +0.07 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.55 +0.06 30 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.51 +0.07 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.46 +0.06 30 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.43 +0.06 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.39 +0.06 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.35 +0.05 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.32 +0.05 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.30 +0.06 31 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.27 +0.05 31 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.25 +0.05 31 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.22 +0.04 30 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.20 +0.04 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.18 +0.04 30 0 0 0
TOTAL CALL 325 3,151 -18
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 151 0 1 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 115 0 4 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 100 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 86 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 53 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 0.02 0.00 34 0 63 0
28MAR25 3.70 P 0.00 0.00 0.00 0.03 -0.02 31 0 109 0
28MAR25 3.80 P 0.05 0.05 0.05 0.05 -0.02 30 5 22 -3
28MAR25 3.90 P 0.09 0.09 0.09 0.09 -0.03 31 4 78 0
28MAR25 4.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 39 0
28MAR25 4.10 P 0.00 0.00 0.00 0.21 -0.04 34 0 24 0
28MAR25 4.20 P 0.00 0.00 0.00 0.28 -0.05 34 0 10 0
28MAR25 4.30 P 0.00 0.00 0.00 0.35 -0.07 31 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.44 -0.07 32 0 92 0
28MAR25 4.50 P 0.00 0.00 0.00 0.53 -0.08 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.63 -0.08 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.73 -0.08 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.93 -0.08 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.28 -0.08 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.53 -0.08 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.78 -0.08 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 3.03 -0.08 0 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 3.40 P 0.02 0.02 0.02 0.01 -0.01 26 5 6 0
29APR25 3.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.04 -0.01 28 0 12 0
29APR25 3.70 P 0.00 0.00 0.00 0.07 -0.01 30 0 317 0
29APR25 3.80 P 0.00 0.00 0.00 0.10 -0.02 29 0 450 0
29APR25 3.90 P 0.14 0.15 0.14 0.14 -0.03 29 202 302 +190
29APR25 4.00 P 0.18 0.18 0.18 0.19 -0.03 30 2 130 +2
29APR25 4.10 P 0.00 0.00 0.00 0.25 -0.04 30 0 20 0
29APR25 4.20 P 0.00 0.00 0.00 0.32 -0.05 31 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.38 -0.06 28 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.46 -0.07 28 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.55 -0.07 29 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.64 -0.07 29 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.73 -0.08 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.93 -0.08 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29MAY25 3.30 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.03 -0.01 28 0 7 0
29MAY25 3.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.10 -0.01 29 0 20 0
29MAY25 3.80 P 0.00 0.00 0.00 0.14 -0.01 30 0 3 0
29MAY25 3.90 P 0.00 0.00 0.00 0.18 -0.02 30 0 128 0
29MAY25 4.00 P 0.20 0.20 0.20 0.22 -0.03 28 2 228 +2
29MAY25 4.10 P 0.00 0.00 0.00 0.29 -0.02 30 0 117 0
29MAY25 4.20 P 0.00 0.00 0.00 0.35 -0.04 30 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.41 -0.05 28 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.49 -0.06 29 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.57 -0.06 29 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.65 -0.07 28 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.74 -0.07 28 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.84 -0.07 30 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.93 -0.08 0 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.03 0.00 31 0 14 0
27JUN25 3.30 P 0.00 0.00 0.00 0.04 0.00 31 0 2 0
27JUN25 3.40 P 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
27JUN25 3.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 15 0
27JUN25 3.60 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
27JUN25 3.90 P 0.22 0.22 0.22 0.22 -0.03 31 15 15 +15
27JUN25 4.00 P 0.27 0.27 0.27 0.28 -0.02 32 15 15 +15
27JUN25 4.10 P 0.00 0.00 0.00 0.33 -0.04 31 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.40 -0.02 32 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.45 -0.04 30 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.52 -0.05 30 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.60 -0.05 30 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.68 -0.06 30 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.76 -0.07 30 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.85 -0.07 30 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.94 -0.07 29 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.04 -0.07 31 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.28 -0.08 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.53 -0.08 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.78 -0.08 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 3.03 -0.08 0 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.32 -0.02 31 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.37 -0.03 30 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.43 -0.03 30 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.49 -0.03 30 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.56 -0.03 31 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.63 -0.04 31 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.70 -0.04 30 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.78 -0.04 31 0 3 0
29SEP25 4.60 P 0.00 0.00 0.00 0.86 -0.05 31 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.94 -0.05 31 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 1.02 -0.06 30 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.11 -0.06 31 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.20 -0.06 31 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.42 -0.07 30 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.66 -0.07 32 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.89 -0.08 29 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.13 -0.08 27 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.38 -0.08 32 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.62 -0.08 0 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.87 -0.08 32 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 3.11 -0.08 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.11 0.00 31 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.24 0.00 31 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.37 -0.02 30 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.43 -0.02 31 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.48 -0.03 30 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.55 -0.02 31 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.61 -0.03 30 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.68 -0.03 31 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.75 -0.03 31 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.82 -0.04 30 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.90 -0.04 31 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.98 -0.04 31 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.06 -0.05 31 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.14 -0.05 30 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.22 -0.06 30 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.20 0.00 30 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.24 0.00 31 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.28 0.00 31 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.37 -0.01 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.42 -0.01 31 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.47 -0.02 30 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.53 -0.02 31 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.59 -0.02 31 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.72 -0.02 31 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.79 -0.03 31 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.86 -0.03 31 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.93 -0.04 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.01 -0.04 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.09 -0.04 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.17 -0.04 31 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.25 -0.05 30 0 0 0
TOTAL PUT 250 2,503 +221
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$ 18.24
28MAR25 8.75 C 0.00 0.00 0.00 9.51 +0.08 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 9.26 +0.08 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 9.01 +0.08 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 8.76 +0.07 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 8.51 +0.07 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 8.27 +0.08 92 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 7.77 +0.08 83 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 7.27 +0.08 73 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 6.77 +0.08 62 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 6.27 +0.08 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 5.77 +0.08 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 5.27 +0.08 0 0 55 0
28MAR25 13.50 C 0.00 0.00 0.00 4.77 +0.07 0 0 1 0
28MAR25 14.00 C 0.00 0.00 0.00 4.28 +0.08 44 0 227 0
28MAR25 14.50 C 0.00 0.00 0.00 3.78 +0.07 37 0 221 0
28MAR25 15.00 C 0.00 0.00 0.00 3.30 +0.07 42 0 92 0
28MAR25 15.50 C 0.00 0.00 0.00 2.82 +0.05 41 0 372 0
28MAR25 16.00 C 0.00 0.00 0.00 2.42 +0.10 48 0 391 0
28MAR25 16.50 C 0.00 0.00 0.00 1.96 +0.05 43 0 917 0
28MAR25 17.00 C 0.00 0.00 0.00 1.58 +0.04 44 0 712 0
28MAR25 17.50 C 0.00 0.00 0.00 1.22 +0.01 42 0 551 0
28MAR25 18.00 C 0.85 0.91 0.85 0.94 -0.01 43 17 3,547 +3
28MAR25 18.50 C 0.70 0.70 0.70 0.71 0.00 44 10 2,156 +10
28MAR25 19.00 C 0.50 0.53 0.50 0.53 -0.01 45 9 1,918 -5
28MAR25 19.50 C 0.40 0.40 0.40 0.39 -0.02 45 1 2,763 +1
28MAR25 20.00 C 0.32 0.32 0.32 0.29 -0.01 46 10 10,774 0
28MAR25 21.00 C 0.16 0.16 0.16 0.16 0.00 49 1 2,138 0
28MAR25 22.00 C 0.00 0.00 0.00 0.09 +0.01 51 0 1,372 0
28MAR25 23.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 1,078 0
28MAR25 24.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 682 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,608 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 365 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 166 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 343 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 33 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 81 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 230 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 300 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 70 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 96 0 136 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 403 0
29APR25 10.00 C 0.00 0.00 0.00 8.30 +0.08 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.80 +0.08 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 7.31 +0.08 50 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.81 +0.08 39 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.31 +0.07 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.82 +0.08 39 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.33 +0.08 40 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.84 +0.07 39 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.37 +0.08 40 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 3.90 +0.07 40 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 3.45 +0.06 40 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 3.02 +0.05 40 0 176 0
29APR25 16.00 C 0.00 0.00 0.00 2.65 +0.08 42 0 175 0
29APR25 16.50 C 0.00 0.00 0.00 2.29 +0.07 42 0 220 0
29APR25 17.00 C 0.00 0.00 0.00 1.94 +0.06 42 0 150 0
29APR25 17.50 C 0.00 0.00 0.00 1.61 +0.03 41 0 903 0
29APR25 18.00 C 1.23 1.23 1.23 1.33 +0.01 41 2 1,062 0
29APR25 18.50 C 0.00 0.00 0.00 1.10 0.00 41 0 324 0
29APR25 19.00 C 0.00 0.00 0.00 0.90 -0.01 41 0 347 0
29APR25 19.50 C 0.00 0.00 0.00 0.74 -0.01 42 0 1,051 0
29APR25 20.00 C 0.00 0.00 0.00 0.61 -0.01 42 0 1,434 0
29APR25 21.00 C 0.00 0.00 0.00 0.41 -0.01 44 0 887 0
29APR25 22.00 C 0.00 0.00 0.00 0.27 -0.02 45 0 636 0
29APR25 23.00 C 0.18 0.18 0.18 0.18 -0.02 46 2 280 +2
29APR25 24.00 C 0.00 0.00 0.00 0.12 -0.02 47 0 267 0
29APR25 25.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 213 0
29APR25 26.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 30 0
29APR25 27.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 160 0
29APR25 28.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 -0.01 48 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 56 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 8.33 +0.08 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 7.84 +0.08 46 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 7.34 +0.08 0 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.85 +0.08 40 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.35 +0.07 30 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.86 +0.07 34 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.38 +0.06 36 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.90 +0.05 36 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.43 +0.04 36 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 3.98 +0.03 36 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.56 +0.03 37 0 10 0
29MAY25 15.50 C 0.00 0.00 0.00 3.15 +0.01 37 0 15 0
29MAY25 16.00 C 0.00 0.00 0.00 2.82 +0.05 40 0 22 0
29MAY25 16.50 C 0.00 0.00 0.00 2.46 +0.03 40 0 126 0
29MAY25 17.00 C 0.00 0.00 0.00 2.14 +0.04 40 0 1,020 0
29MAY25 17.50 C 0.00 0.00 0.00 1.84 +0.02 40 0 1,223 0
29MAY25 18.00 C 1.57 1.57 1.57 1.58 +0.01 40 1 334 -1
29MAY25 18.50 C 0.00 0.00 0.00 1.37 +0.02 41 0 218 0
29MAY25 19.00 C 1.16 1.16 1.16 1.15 -0.01 40 30 1,021 0
29MAY25 19.50 C 0.99 1.00 0.97 0.98 -0.03 41 120 626 +120
29MAY25 20.00 C 0.85 0.85 0.85 0.84 -0.02 41 30 240 +30
29MAY25 21.00 C 0.00 0.00 0.00 0.60 -0.03 42 0 49 0
29MAY25 22.00 C 0.45 0.45 0.45 0.42 -0.05 42 870 341 -791
29MAY25 23.00 C 0.00 0.00 0.00 0.30 -0.05 43 0 78 0
29MAY25 24.00 C 0.00 0.00 0.00 0.21 -0.05 44 0 65 0
29MAY25 25.00 C 0.00 0.00 0.00 0.15 -0.04 44 0 41 0
29MAY25 26.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 94 0
29MAY25 27.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 9.57 +0.08 45 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 9.32 +0.08 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 9.07 +0.08 0 0 6 0
27JUN25 9.50 C 0.00 0.00 0.00 8.83 +0.08 48 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 8.58 +0.08 43 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 8.33 +0.08 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.84 +0.08 43 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 7.34 +0.08 0 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.85 +0.08 37 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.36 +0.08 37 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 5.88 +0.08 38 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.40 +0.07 37 0 15 0
27JUN25 13.50 C 0.00 0.00 0.00 4.94 +0.07 38 0 13 0
27JUN25 14.00 C 0.00 0.00 0.00 4.48 +0.06 37 0 135 0
27JUN25 14.50 C 0.00 0.00 0.00 4.05 +0.06 38 0 107 0
27JUN25 15.00 C 0.00 0.00 0.00 3.64 +0.05 38 0 85 0
27JUN25 15.50 C 0.00 0.00 0.00 3.25 +0.04 38 0 80 0
27JUN25 16.00 C 0.00 0.00 0.00 2.93 +0.07 40 0 153 0
27JUN25 16.50 C 0.00 0.00 0.00 2.58 +0.06 39 0 64 0
27JUN25 17.00 C 0.00 0.00 0.00 2.27 +0.04 39 0 388 0
27JUN25 17.50 C 0.00 0.00 0.00 1.98 +0.03 39 0 352 0
27JUN25 18.00 C 0.00 0.00 0.00 1.73 +0.03 39 0 135 0
27JUN25 18.50 C 0.00 0.00 0.00 1.51 +0.02 39 0 48 0
27JUN25 19.00 C 0.00 0.00 0.00 1.31 0.00 40 0 5,888 0
27JUN25 19.50 C 0.00 0.00 0.00 1.14 -0.01 40 0 5,554 0
27JUN25 20.00 C 0.00 0.00 0.00 1.00 -0.01 41 0 1,091 0
27JUN25 21.00 C 0.00 0.00 0.00 0.76 -0.02 41 0 863 0
27JUN25 22.00 C 0.00 0.00 0.00 0.58 -0.02 42 0 474 0
27JUN25 23.00 C 0.00 0.00 0.00 0.45 -0.01 43 0 205 0
27JUN25 24.00 C 0.00 0.00 0.00 0.35 -0.01 44 0 235 0
27JUN25 25.00 C 0.00 0.00 0.00 0.28 0.00 45 0 1,199 0
27JUN25 26.00 C 0.00 0.00 0.00 0.22 0.00 46 0 427 0
27JUN25 27.00 C 0.00 0.00 0.00 0.18 +0.01 47 0 86 0
27JUN25 28.00 C 0.00 0.00 0.00 0.14 +0.01 48 0 50 0
27JUN25 29.00 C 0.00 0.00 0.00 0.12 +0.01 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 9.57 +0.08 37 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 9.32 +0.08 0 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 9.08 +0.08 42 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.83 +0.08 39 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.58 +0.08 35 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.34 +0.08 39 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 7.85 +0.08 38 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.37 +0.08 38 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.89 +0.08 37 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 6.43 +0.08 38 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.98 +0.08 38 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.55 +0.08 38 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.12 +0.07 37 0 3 0
29SEP25 14.00 C 0.00 0.00 0.00 4.73 +0.07 38 0 31 0
29SEP25 14.50 C 0.00 0.00 0.00 4.35 +0.07 38 0 3 0
29SEP25 15.00 C 0.00 0.00 0.00 3.99 +0.07 38 0 30 0
29SEP25 15.50 C 0.00 0.00 0.00 3.65 +0.06 38 0 330 0
29SEP25 16.00 C 0.00 0.00 0.00 3.32 +0.05 38 0 532 0
29SEP25 16.50 C 0.00 0.00 0.00 3.03 +0.04 38 0 360 0
29SEP25 17.00 C 0.00 0.00 0.00 2.76 +0.04 38 0 450 0
29SEP25 17.50 C 0.00 0.00 0.00 2.50 +0.05 38 0 346 0
29SEP25 18.00 C 2.22 2.22 2.22 2.26 +0.04 38 30 385 +30
29SEP25 18.50 C 0.00 0.00 0.00 2.04 +0.03 38 0 280 0
29SEP25 19.00 C 0.00 0.00 0.00 1.85 +0.03 38 0 224 0
29SEP25 19.50 C 0.00 0.00 0.00 1.67 +0.02 38 0 135 0
29SEP25 20.00 C 0.00 0.00 0.00 1.51 +0.02 39 0 60 0
29SEP25 21.00 C 0.00 0.00 0.00 1.24 +0.01 39 0 1,086 0
29SEP25 22.00 C 0.00 0.00 0.00 1.02 0.00 40 0 89 0
29SEP25 23.00 C 0.00 0.00 0.00 0.84 0.00 40 0 205 0
29SEP25 24.00 C 0.00 0.00 0.00 0.69 -0.01 41 0 120 0
29SEP25 25.00 C 0.00 0.00 0.00 0.57 -0.02 41 0 35 0
29SEP25 26.00 C 0.00 0.00 0.00 0.47 -0.02 41 0 6 0
29SEP25 27.00 C 0.00 0.00 0.00 0.39 -0.02 42 0 4 0
29SEP25 28.00 C 0.00 0.00 0.00 0.32 -0.03 42 0 32 0
29SEP25 29.00 C 0.00 0.00 0.00 0.27 -0.02 43 0 60 0
29SEP25 30.00 C 0.00 0.00 0.00 0.22 -0.02 43 0 30 0
29SEP25 31.00 C 0.00 0.00 0.00 0.19 -0.02 43 0 95 0
29SEP25 32.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 228 0
29SEP25 34.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 3 0
30DEC25 10.00 C 0.00 0.00 0.00 8.37 +0.08 36 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.91 +0.08 36 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.46 +0.08 36 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.02 +0.08 36 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.59 +0.08 36 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.18 +0.07 36 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.78 +0.07 37 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.40 +0.08 37 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.03 +0.07 37 0 19 0
30DEC25 14.50 C 0.00 0.00 0.00 4.68 +0.07 37 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 4.35 +0.06 37 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.03 +0.06 37 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.77 +0.09 38 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.47 +0.07 37 0 32 0
30DEC25 17.00 C 0.00 0.00 0.00 3.18 +0.02 37 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 2.93 +0.04 37 0 66 0
30DEC25 18.00 C 0.00 0.00 0.00 2.70 +0.04 37 0 75 0
30DEC25 18.50 C 0.00 0.00 0.00 2.49 +0.04 37 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.29 +0.03 37 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 2.10 +0.01 37 0 2 0
30DEC25 20.00 C 0.00 0.00 0.00 1.94 +0.02 38 0 25 0
30DEC25 21.00 C 0.00 0.00 0.00 1.64 0.00 38 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 1.40 0.00 38 0 825 0
30DEC25 23.00 C 0.00 0.00 0.00 1.19 -0.01 39 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 1.02 -0.01 39 0 8 0
30DEC25 25.00 C 0.00 0.00 0.00 0.88 0.00 40 0 13 0
30DEC25 26.00 C 0.00 0.00 0.00 0.74 -0.01 40 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.64 -0.01 40 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.52 -0.01 40 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.45 -0.01 40 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.38 -0.02 40 0 28 0
30DEC25 31.00 C 0.00 0.00 0.00 0.33 -0.01 40 0 30 0
30DEC25 32.00 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.17 +0.03 34 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.76 +0.02 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.35 0.00 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.98 +0.01 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.60 -0.01 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.26 -0.01 35 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.92 -0.02 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.61 -0.01 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.31 +0.05 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.05 +0.08 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.77 +0.07 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.51 +0.07 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.27 +0.04 36 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.05 +0.04 36 0 0 0
30MAR26 18.50 C 2.73 2.73 2.73 2.79 -0.01 36 1 1 +1
30MAR26 19.00 C 0.00 0.00 0.00 2.64 +0.03 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.46 +0.03 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.28 +0.01 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.00 +0.01 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.77 0.00 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.56 +0.01 38 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.39 0.00 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.24 +0.01 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.11 0.00 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.00 0.00 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.92 -0.01 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.85 0.00 42 0 0 0
TOTAL CALL 1,134 72,140 -600
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 40 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 18 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 35 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 140 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 151 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 405 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,113 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,287 0
28MAR25 15.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 2,336 0
28MAR25 15.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 713 0
28MAR25 16.00 P 0.11 0.11 0.11 0.09 -0.04 42 100 1,356 -100
28MAR25 16.50 P 0.19 0.19 0.19 0.17 -0.05 42 20 1,540 0
28MAR25 17.00 P 0.31 0.33 0.31 0.28 -0.07 42 55 1,812 +41
28MAR25 17.50 P 0.50 0.50 0.45 0.43 -0.09 42 57 2,369 +18
28MAR25 18.00 P 0.64 0.70 0.64 0.64 -0.11 42 282 9,430 +15
28MAR25 18.50 P 0.97 0.97 0.97 0.91 -0.12 43 1 959 0
28MAR25 19.00 P 0.00 0.00 0.00 1.22 -0.12 43 0 1,400 0
28MAR25 19.50 P 0.00 0.00 0.00 1.60 -0.12 45 0 1,185 0
28MAR25 20.00 P 0.00 0.00 0.00 1.97 -0.16 44 0 541 0
28MAR25 21.00 P 0.00 0.00 0.00 2.87 -0.08 48 0 335 0
28MAR25 22.00 P 0.00 0.00 0.00 3.81 -0.07 50 0 542 0
28MAR25 23.00 P 0.00 0.00 0.00 4.78 -0.07 53 0 176 0
28MAR25 24.00 P 0.00 0.00 0.00 5.76 -0.08 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.76 -0.08 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.76 -0.08 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.76 -0.08 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.76 -0.08 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.76 -0.08 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.76 -0.08 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.76 -0.08 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 13.76 -0.08 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 14.76 -0.08 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 15.76 -0.08 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 16.76 -0.08 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 258 0
29APR25 13.50 P 0.00 0.00 0.00 0.03 0.00 42 0 205 0
29APR25 14.00 P 0.00 0.00 0.00 0.05 0.00 41 0 509 0
29APR25 14.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 426 0
29APR25 15.00 P 0.13 0.13 0.13 0.12 -0.02 40 22 415 0
29APR25 15.50 P 0.00 0.00 0.00 0.19 -0.03 40 0 592 0
29APR25 16.00 P 0.27 0.27 0.27 0.28 -0.04 40 16 304 +16
29APR25 16.50 P 0.00 0.00 0.00 0.40 -0.05 40 0 369 0
29APR25 17.00 P 0.55 0.55 0.55 0.55 -0.07 40 30 934 -30
29APR25 17.50 P 0.78 0.78 0.78 0.74 -0.09 40 30 2,116 -30
29APR25 18.00 P 0.97 0.97 0.97 0.97 -0.10 40 10 2,033 0
29APR25 18.50 P 1.25 1.25 1.25 1.23 -0.12 40 5 603 -5
29APR25 19.00 P 0.00 0.00 0.00 1.54 -0.13 40 0 490 0
29APR25 19.50 P 0.00 0.00 0.00 1.86 -0.15 40 0 1,013 0
29APR25 20.00 P 0.00 0.00 0.00 2.24 -0.15 41 0 1,042 0
29APR25 21.00 P 0.00 0.00 0.00 3.04 -0.16 42 0 495 0
29APR25 22.00 P 0.00 0.00 0.00 3.93 -0.10 44 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.85 -0.10 45 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.80 -0.09 46 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.77 -0.09 46 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.76 -0.09 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.76 -0.08 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 9.76 -0.08 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 10.76 -0.08 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 11.76 -0.08 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 12.76 -0.08 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 13.76 -0.08 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 14.76 -0.08 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 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 37 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 84 0
29MAY25 13.50 P 0.00 0.00 0.00 0.06 -0.03 37 0 30 0
29MAY25 14.00 P 0.00 0.00 0.00 0.09 -0.05 37 0 116 0
29MAY25 14.50 P 0.00 0.00 0.00 0.15 -0.05 37 0 43 0
29MAY25 15.00 P 0.00 0.00 0.00 0.23 -0.06 38 0 120 0
29MAY25 15.50 P 0.00 0.00 0.00 0.34 -0.06 38 0 105 0
29MAY25 16.00 P 0.00 0.00 0.00 0.47 -0.07 38 0 897 0
29MAY25 16.50 P 0.00 0.00 0.00 0.63 -0.07 39 0 1,437 0
29MAY25 17.00 P 0.86 0.86 0.86 0.82 -0.08 39 30 3,176 +30
29MAY25 17.50 P 1.07 1.07 1.07 1.04 -0.09 39 30 2,101 +30
29MAY25 18.00 P 0.00 0.00 0.00 1.29 -0.10 39 0 310 0
29MAY25 18.50 P 0.00 0.00 0.00 1.58 -0.10 40 0 191 0
29MAY25 19.00 P 0.00 0.00 0.00 1.88 -0.11 40 0 123 0
29MAY25 19.50 P 0.00 0.00 0.00 2.22 -0.12 40 0 46 0
29MAY25 20.00 P 0.00 0.00 0.00 2.58 -0.12 41 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.36 -0.12 42 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.18 -0.13 42 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.06 -0.13 42 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.97 -0.13 43 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.91 -0.12 44 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.86 -0.12 44 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.82 -0.12 44 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 9.79 -0.11 44 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 10.77 -0.11 45 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 160 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 88 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 126 0
27JUN25 12.00 P 0.00 0.00 0.00 0.03 0.00 38 0 52 0
27JUN25 12.50 P 0.00 0.00 0.00 0.05 0.00 38 0 113 0
27JUN25 13.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 188 0
27JUN25 13.50 P 0.00 0.00 0.00 0.12 -0.02 38 0 573 0
27JUN25 14.00 P 0.00 0.00 0.00 0.18 -0.02 38 0 429 0
27JUN25 14.50 P 0.29 0.29 0.27 0.26 -0.02 38 6 981 +2
27JUN25 15.00 P 0.00 0.00 0.00 0.36 -0.03 38 0 434 0
27JUN25 15.50 P 0.00 0.00 0.00 0.48 -0.04 38 0 206 0
27JUN25 16.00 P 0.00 0.00 0.00 0.62 -0.05 38 0 1,107 0
27JUN25 16.50 P 0.00 0.00 0.00 0.78 -0.06 38 0 412 0
27JUN25 17.00 P 0.00 0.00 0.00 0.98 -0.07 38 0 1,878 0
27JUN25 17.50 P 0.00 0.00 0.00 1.20 -0.09 38 0 648 0
27JUN25 18.00 P 0.00 0.00 0.00 1.46 -0.09 39 0 382 0
27JUN25 18.50 P 0.00 0.00 0.00 1.74 -0.11 39 0 332 0
27JUN25 19.00 P 0.00 0.00 0.00 2.04 -0.11 39 0 460 0
27JUN25 19.50 P 0.00 0.00 0.00 2.39 -0.11 40 0 628 0
27JUN25 20.00 P 0.00 0.00 0.00 2.75 -0.12 40 0 606 0
27JUN25 21.00 P 0.00 0.00 0.00 3.53 -0.09 41 0 720 0
27JUN25 22.00 P 0.00 0.00 0.00 4.35 -0.08 42 0 437 0
27JUN25 23.00 P 0.00 0.00 0.00 5.21 -0.08 43 0 158 0
27JUN25 24.00 P 0.00 0.00 0.00 6.11 -0.08 44 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.03 -0.07 45 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.96 -0.08 46 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.92 -0.07 47 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.88 -0.07 48 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.84 -0.07 48 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.82 -0.07 50 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.79 -0.07 50 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 13.77 -0.08 51 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 14.76 -0.08 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 15.76 -0.08 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 40 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 36 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 0.00 37 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.06 0.00 38 0 10 0
29SEP25 11.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.25 0.00 38 0 45 0
29SEP25 13.50 P 0.00 0.00 0.00 0.33 0.00 38 0 166 0
29SEP25 14.00 P 0.00 0.00 0.00 0.43 -0.01 38 0 210 0
29SEP25 14.50 P 0.00 0.00 0.00 0.55 -0.01 38 0 9 0
29SEP25 15.00 P 0.70 0.70 0.70 0.67 -0.03 38 15 92 -15
29SEP25 15.50 P 0.00 0.00 0.00 0.82 -0.03 38 0 129 0
29SEP25 16.00 P 0.00 0.00 0.00 0.99 -0.04 38 0 470 0
29SEP25 16.50 P 0.00 0.00 0.00 1.18 -0.04 38 0 180 0
29SEP25 17.00 P 0.00 0.00 0.00 1.39 -0.05 38 0 210 0
29SEP25 17.50 P 0.00 0.00 0.00 1.62 -0.07 37 0 628 0
29SEP25 18.00 P 0.00 0.00 0.00 1.88 -0.07 38 0 446 0
29SEP25 18.50 P 0.00 0.00 0.00 2.16 -0.08 38 0 195 0
29SEP25 19.00 P 0.00 0.00 0.00 2.46 -0.09 38 0 90 0
29SEP25 19.50 P 0.00 0.00 0.00 2.76 -0.12 38 0 180 0
29SEP25 20.00 P 0.00 0.00 0.00 3.10 -0.11 38 0 98 0
29SEP25 21.00 P 0.00 0.00 0.00 3.85 -0.09 39 0 120 0
29SEP25 22.00 P 0.00 0.00 0.00 4.60 -0.12 39 0 159 0
29SEP25 23.00 P 0.00 0.00 0.00 5.44 -0.09 40 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.30 -0.10 40 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.18 -0.10 41 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.09 -0.09 41 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.01 -0.10 42 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.95 -0.10 42 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.90 -0.09 43 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.86 -0.09 43 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.82 -0.09 43 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 13.79 -0.10 43 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 14.77 -0.09 44 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 15.76 -0.09 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 12 0
30DEC25 12.50 P 0.00 0.00 0.00 0.29 0.00 36 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.39 0.00 37 0 28 0
30DEC25 13.50 P 0.00 0.00 0.00 0.49 -0.01 37 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 0.61 -0.01 37 0 32 0
30DEC25 14.50 P 0.00 0.00 0.00 0.75 -0.01 37 0 13 0
30DEC25 15.00 P 0.00 0.00 0.00 0.91 -0.02 37 0 17 0
30DEC25 15.50 P 0.00 0.00 0.00 1.08 -0.03 37 0 10 0
30DEC25 16.00 P 0.00 0.00 0.00 1.26 -0.04 37 0 13 0
30DEC25 16.50 P 0.00 0.00 0.00 1.46 -0.05 37 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 1.68 -0.06 37 0 124 0
30DEC25 17.50 P 0.00 0.00 0.00 1.92 -0.06 37 0 16 0
30DEC25 18.00 P 0.00 0.00 0.00 2.18 -0.07 37 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 2.46 -0.07 37 0 30 0
30DEC25 19.00 P 0.00 0.00 0.00 2.75 -0.08 37 0 60 0
30DEC25 19.50 P 0.00 0.00 0.00 3.06 -0.10 37 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 3.39 -0.10 37 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.09 -0.11 38 0 60 0
30DEC25 22.00 P 0.00 0.00 0.00 4.84 -0.08 38 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.64 -0.08 38 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.46 -0.08 39 0 172 0
30DEC25 25.00 P 0.00 0.00 0.00 7.32 -0.08 39 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.20 -0.08 39 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.10 -0.09 39 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.02 -0.08 40 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.96 -0.08 40 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.90 -0.08 40 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 12.85 -0.09 40 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 13.82 -0.08 41 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 14.79 -0.08 42 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 15.77 -0.08 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.20 -0.05 34 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.27 -0.06 34 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.34 -0.08 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.46 -0.08 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.58 -0.09 35 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.72 -0.09 35 0 0 0
30MAR26 14.50 P 1.02 1.02 1.02 0.87 -0.10 36 2 2 +2
30MAR26 15.00 P 0.00 0.00 0.00 1.05 -0.09 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.24 -0.09 36 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.46 -0.09 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.68 -0.09 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.93 -0.09 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.20 -0.06 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.47 -0.06 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.75 -0.07 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.04 -0.07 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.38 -0.10 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.70 -0.10 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.39 -0.11 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.12 -0.07 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.89 -0.08 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.72 -0.08 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.57 -0.07 40 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.44 -0.08 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.33 -0.08 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.23 -0.09 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.16 -0.08 42 0 0 0
TOTAL PUT 711 64,187 -26
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$ 3.31
28MAR25 1.70 C 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 1.51 +0.07 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 1.46 +0.07 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.32 +0.07 99 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.22 +0.07 90 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.12 +0.07 81 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.02 +0.07 72 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.92 +0.07 64 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 0.82 +0.07 57 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.72 +0.07 49 0 30 0
28MAR25 2.70 C 0.00 0.00 0.00 0.62 +0.06 42 0 100 0
28MAR25 2.80 C 0.00 0.00 0.00 0.53 +0.07 47 0 38 0
28MAR25 2.90 C 0.00 0.00 0.00 0.44 +0.05 46 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.35 +0.04 43 0 16 0
28MAR25 3.10 C 0.00 0.00 0.00 0.27 +0.03 41 0 73 0
28MAR25 3.20 C 0.18 0.18 0.18 0.21 +0.03 44 30 201 0
28MAR25 3.30 C 0.19 0.19 0.15 0.16 +0.03 45 35 176 +5
28MAR25 3.40 C 0.00 0.00 0.00 0.12 +0.03 46 0 180 0
28MAR25 3.50 C 0.00 0.00 0.00 0.09 +0.02 48 0 113 0
28MAR25 3.60 C 0.00 0.00 0.00 0.06 +0.01 47 0 151 0
28MAR25 3.70 C 0.04 0.04 0.04 0.04 +0.01 47 1 222 0
28MAR25 3.80 C 0.00 0.00 0.00 0.03 +0.01 49 0 71 0
28MAR25 3.90 C 0.00 0.00 0.00 0.02 +0.01 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 55 0 4 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 28 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 9 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR25 1.95 C 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
29APR25 2.00 C 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.22 +0.07 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.12 +0.07 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 1.03 +0.07 50 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 0.93 +0.07 44 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 0.83 +0.06 39 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.74 +0.07 42 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.65 +0.06 42 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.56 +0.06 40 0 190 0
29APR25 2.90 C 0.00 0.00 0.00 0.48 +0.05 41 0 191 0
29APR25 3.00 C 0.00 0.00 0.00 0.40 +0.04 39 0 32 0
29APR25 3.10 C 0.00 0.00 0.00 0.34 +0.04 41 0 30 0
29APR25 3.20 C 0.00 0.00 0.00 0.28 +0.03 41 0 63 0
29APR25 3.30 C 0.00 0.00 0.00 0.23 +0.03 42 0 42 0
29APR25 3.40 C 0.00 0.00 0.00 0.18 +0.02 41 0 33 0
29APR25 3.50 C 0.00 0.00 0.00 0.15 +0.02 42 0 67 0
29APR25 3.60 C 0.00 0.00 0.00 0.12 +0.02 43 0 73 0
29APR25 3.70 C 0.00 0.00 0.00 0.09 +0.01 42 0 132 0
29APR25 3.80 C 0.00 0.00 0.00 0.07 +0.01 42 0 202 0
29APR25 3.90 C 0.00 0.00 0.00 0.06 +0.01 44 0 52 0
29APR25 4.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 6 0
29APR25 4.10 C 0.00 0.00 0.00 0.03 +0.01 42 0 30 0
29APR25 4.20 C 0.00 0.00 0.00 0.02 +0.01 41 0 155 0
29APR25 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 1.38 +0.07 47 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 1.33 +0.07 44 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 1.23 +0.07 35 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.04 +0.07 43 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 0.94 +0.06 38 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.85 +0.07 40 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.76 +0.06 40 0 21 0
29MAY25 2.70 C 0.00 0.00 0.00 0.67 +0.06 38 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.59 +0.05 39 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.51 +0.04 38 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.44 +0.04 38 0 3 0
29MAY25 3.10 C 0.00 0.00 0.00 0.38 +0.04 39 0 57 0
29MAY25 3.20 C 0.00 0.00 0.00 0.32 +0.03 39 0 89 0
29MAY25 3.30 C 0.00 0.00 0.00 0.27 +0.02 39 0 0 0
29MAY25 3.40 C 0.22 0.22 0.22 0.22 +0.02 38 5 20 +5
29MAY25 3.50 C 0.00 0.00 0.00 0.19 +0.02 40 0 250 0
29MAY25 3.60 C 0.18 0.18 0.18 0.16 +0.02 40 4 22 +4
29MAY25 3.70 C 0.14 0.14 0.14 0.13 +0.02 40 36 39 +36
29MAY25 3.80 C 0.00 0.00 0.00 0.10 +0.01 39 0 2 0
29MAY25 3.90 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 30 0
29MAY25 4.10 C 0.00 0.00 0.00 0.05 0.00 39 0 30 0
29MAY25 4.20 C 0.00 0.00 0.00 0.04 0.00 39 0 2 0
29MAY25 4.30 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 1.48 +0.07 40 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.43 +0.07 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.38 +0.07 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.14 +0.07 41 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.04 +0.06 36 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.95 +0.07 39 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.86 +0.06 39 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.77 +0.06 38 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.69 +0.06 39 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.61 +0.06 38 0 19 0
27JUN25 2.90 C 0.00 0.00 0.00 0.54 +0.04 39 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.47 +0.04 39 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.40 +0.03 37 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.35 +0.04 38 0 44 0
27JUN25 3.30 C 0.00 0.00 0.00 0.30 +0.03 38 0 30 0
27JUN25 3.40 C 0.00 0.00 0.00 0.26 +0.03 39 0 64 0
27JUN25 3.50 C 0.00 0.00 0.00 0.22 +0.03 39 0 44 0
27JUN25 3.60 C 0.00 0.00 0.00 0.18 +0.02 38 0 36 0
27JUN25 3.70 C 0.00 0.00 0.00 0.16 +0.02 40 0 10 0
27JUN25 3.80 C 0.00 0.00 0.00 0.14 +0.03 41 0 36 0
27JUN25 3.90 C 0.00 0.00 0.00 0.12 +0.03 41 0 62 0
27JUN25 4.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 200 0
27JUN25 4.10 C 0.00 0.00 0.00 0.08 +0.02 40 0 30 0
27JUN25 4.20 C 0.00 0.00 0.00 0.06 +0.01 39 0 30 0
27JUN25 4.30 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 67 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.39 +0.07 40 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.34 +0.07 38 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.25 +0.07 40 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.16 +0.07 39 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.07 +0.06 39 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.99 +0.06 39 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.91 +0.06 39 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.83 +0.05 39 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.76 +0.06 39 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.69 +0.05 39 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.62 +0.04 38 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.57 +0.05 39 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.51 +0.04 39 0 1 0
29SEP25 3.20 C 0.00 0.00 0.00 0.46 +0.04 39 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.40 +0.04 38 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.37 +0.04 39 0 30 0
29SEP25 3.50 C 0.00 0.00 0.00 0.33 +0.03 39 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.29 +0.03 38 0 69 0
29SEP25 3.70 C 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.23 +0.02 39 0 15 0
29SEP25 3.90 C 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.18 +0.02 39 0 3 0
29SEP25 4.10 C 0.00 0.00 0.00 0.16 +0.02 39 0 4 0
29SEP25 4.20 C 0.00 0.00 0.00 0.14 +0.01 39 0 1 0
29SEP25 4.30 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.11 +0.01 39 0 2 0
29SEP25 4.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.08 +0.01 38 0 2 0
29SEP25 4.70 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.41 +0.06 36 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.37 +0.07 38 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.28 +0.06 37 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.20 +0.07 38 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.12 +0.07 39 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.04 +0.06 38 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.96 +0.05 37 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.89 +0.06 38 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.82 +0.05 37 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.76 +0.05 38 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.70 +0.05 38 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.64 +0.05 38 0 2 0
30DEC25 3.10 C 0.00 0.00 0.00 0.59 +0.05 38 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.54 +0.05 38 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.47 +0.03 36 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.45 +0.04 38 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.41 +0.04 38 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.37 +0.03 38 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.28 +0.03 38 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.23 +0.02 38 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.21 +0.02 38 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 0.18 +0.01 37 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 1.16 +0.06 37 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.08 +0.05 37 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.01 +0.05 37 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.94 +0.05 37 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.88 +0.05 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.82 +0.05 37 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.76 +0.04 37 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.70 +0.04 37 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.65 +0.03 37 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.60 +0.03 37 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.54 +0.02 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.52 +0.03 37 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.48 +0.03 37 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.44 +0.03 37 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.41 +0.03 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.37 +0.02 37 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.32 +0.02 37 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.29 +0.02 37 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.27 +0.02 37 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
TOTAL CALL 111 4,332 +50
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 142 0 20 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 102 0 40 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 71 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 84 0 132 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 68 0 276 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 164 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 -0.01 44 0 173 0
28MAR25 2.90 P 0.00 0.00 0.00 0.02 -0.01 45 0 23 0
28MAR25 3.00 P 0.03 0.03 0.03 0.04 -0.01 46 2 107 +1
28MAR25 3.10 P 0.06 0.06 0.06 0.06 -0.02 44 1 59 +1
28MAR25 3.20 P 0.00 0.00 0.00 0.09 -0.03 43 0 289 0
28MAR25 3.30 P 0.13 0.13 0.13 0.14 -0.03 44 52 148 +52
28MAR25 3.40 P 0.00 0.00 0.00 0.20 -0.04 46 0 27 0
28MAR25 3.50 P 0.00 0.00 0.00 0.27 -0.05 47 0 12 0
28MAR25 3.60 P 0.00 0.00 0.00 0.35 -0.04 50 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.42 -0.06 45 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.51 -0.06 47 0 30 0
28MAR25 3.90 P 0.00 0.00 0.00 0.60 -0.06 46 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.69 -0.07 0 0 13 0
28MAR25 4.10 P 0.00 0.00 0.00 0.79 -0.07 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.99 -0.07 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.19 -0.07 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.29 -0.07 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.69 -0.07 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.94 -0.07 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 2.19 -0.07 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 2.44 -0.07 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
29APR25 1.95 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 -0.01 39 0 23 0
29APR25 2.70 P 0.00 0.00 0.00 0.02 -0.01 40 0 43 0
29APR25 2.80 P 0.00 0.00 0.00 0.03 -0.01 39 0 248 0
29APR25 2.90 P 0.00 0.00 0.00 0.05 -0.02 40 0 250 0
29APR25 3.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 121 0
29APR25 3.10 P 0.00 0.00 0.00 0.11 -0.02 41 0 1 0
29APR25 3.20 P 0.00 0.00 0.00 0.15 -0.03 41 0 23 0
29APR25 3.30 P 0.00 0.00 0.00 0.20 -0.03 41 0 31 0
29APR25 3.40 P 0.00 0.00 0.00 0.26 -0.04 42 0 20 0
29APR25 3.50 P 0.00 0.00 0.00 0.32 -0.04 42 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.39 -0.05 42 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.46 -0.05 41 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.54 -0.06 41 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.62 -0.06 40 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.71 -0.07 41 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.80 -0.07 40 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.90 -0.06 43 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.99 -0.07 0 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29MAY25 2.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.03 -0.01 41 0 3 0
29MAY25 2.70 P 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
29MAY25 2.80 P 0.00 0.00 0.00 0.06 -0.01 40 0 45 0
29MAY25 2.90 P 0.00 0.00 0.00 0.08 -0.02 39 0 40 0
29MAY25 3.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 43 0
29MAY25 3.10 P 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.19 -0.03 40 0 6 0
29MAY25 3.30 P 0.00 0.00 0.00 0.23 -0.03 39 0 3 0
29MAY25 3.40 P 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.36 -0.03 41 0 4 0
29MAY25 3.60 P 0.00 0.00 0.00 0.43 -0.04 42 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.48 -0.06 38 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.56 -0.06 38 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.64 -0.06 38 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.73 -0.06 40 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.82 -0.06 40 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.91 -0.06 40 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 1.00 -0.07 39 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 113 0
27JUN25 2.40 P 0.00 0.00 0.00 0.02 0.00 39 0 9 0
27JUN25 2.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 64 0
27JUN25 2.60 P 0.00 0.00 0.00 0.05 -0.01 41 0 3 0
27JUN25 2.70 P 0.00 0.00 0.00 0.06 -0.01 39 0 31 0
27JUN25 2.80 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.11 -0.02 39 0 60 0
27JUN25 3.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 355 0
27JUN25 3.10 P 0.00 0.00 0.00 0.19 -0.01 40 0 90 0
27JUN25 3.20 P 0.00 0.00 0.00 0.23 -0.02 39 0 95 0
27JUN25 3.30 P 0.00 0.00 0.00 0.28 -0.03 39 0 63 0
27JUN25 3.40 P 0.00 0.00 0.00 0.34 -0.02 40 0 30 0
27JUN25 3.50 P 0.00 0.00 0.00 0.40 -0.05 40 0 14 0
27JUN25 3.60 P 0.00 0.00 0.00 0.48 -0.02 42 0 3 0
27JUN25 3.70 P 0.00 0.00 0.00 0.53 -0.05 39 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.61 -0.04 40 0 1 0
27JUN25 3.90 P 0.00 0.00 0.00 0.68 -0.05 39 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.77 -0.05 40 0 24 0
27JUN25 4.10 P 0.00 0.00 0.00 0.85 -0.05 40 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.93 -0.06 38 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.02 -0.06 39 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.11 -0.06 38 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.21 -0.06 41 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 1.30 -0.06 40 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.69 -0.07 0 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.94 -0.07 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 2.19 -0.07 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 2.44 -0.07 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.02 0.00 39 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 -0.01 39 0 1 0
29SEP25 2.40 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 42 0
29SEP25 2.60 P 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.12 -0.02 39 0 5 0
29SEP25 2.80 P 0.00 0.00 0.00 0.15 -0.02 39 0 30 0
29SEP25 2.90 P 0.00 0.00 0.00 0.18 -0.03 38 0 30 0
29SEP25 3.00 P 0.00 0.00 0.00 0.22 -0.03 39 0 79 0
29SEP25 3.10 P 0.00 0.00 0.00 0.26 -0.03 38 0 30 0
29SEP25 3.20 P 0.32 0.32 0.32 0.31 -0.03 39 28 28 +28
29SEP25 3.30 P 0.00 0.00 0.00 0.37 -0.04 39 0 32 0
29SEP25 3.40 P 0.00 0.00 0.00 0.42 -0.04 39 0 30 0
29SEP25 3.50 P 0.50 0.50 0.50 0.48 -0.04 39 30 48 0
29SEP25 3.60 P 0.00 0.00 0.00 0.54 -0.04 38 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.61 -0.04 39 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.68 -0.05 39 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.75 -0.05 39 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.83 -0.05 39 0 24 0
29SEP25 4.10 P 0.00 0.00 0.00 0.91 -0.05 39 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.99 -0.05 39 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.07 -0.06 38 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.15 -0.07 38 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.24 -0.06 38 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.33 -0.06 38 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.42 -0.07 38 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 1.51 -0.07 38 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.61 -0.06 39 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.70 -0.07 38 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.94 -0.07 0 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 2.19 -0.07 0 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.44 -0.07 0 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 -0.01 33 0 80 0
30DEC25 2.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.05 0.00 38 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.06 -0.01 37 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 0.10 -0.02 37 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.13 -0.01 38 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.16 -0.02 38 0 4 0
30DEC25 2.80 P 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.27 -0.02 38 0 4 0
30DEC25 3.10 P 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.36 -0.03 38 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.42 -0.04 38 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.47 -0.03 38 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.53 -0.04 38 0 12 0
30DEC25 3.60 P 0.00 0.00 0.00 0.59 -0.04 38 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.66 -0.04 38 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.72 -0.05 37 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.80 -0.04 38 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.87 -0.05 38 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.95 -0.05 38 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.02 -0.06 37 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.10 -0.06 37 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.27 -0.02 37 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.35 -0.04 37 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.40 -0.04 37 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.47 -0.03 38 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.51 -0.04 37 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.57 -0.04 37 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.63 -0.05 37 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.70 -0.04 37 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.76 -0.05 37 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.83 -0.05 37 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.90 -0.06 37 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.98 -0.05 37 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.06 -0.05 37 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.13 -0.06 37 0 0 0
TOTAL PUT 113 4,631 +82
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$ 1.68
28MAR25 0.15 C 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 0.98 +0.04 0 0 20 0
28MAR25 0.75 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 0.88 +0.04 0 0 3 0
28MAR25 0.85 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.78 +0.04 0 0 1 0
28MAR25 0.95 C 0.00 0.00 0.00 0.73 +0.04 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.68 +0.04 0 0 9 0
28MAR25 1.05 C 0.00 0.00 0.00 0.63 +0.04 0 0 5 0
28MAR25 1.10 C 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
28MAR25 1.15 C 0.00 0.00 0.00 0.54 +0.04 93 0 1 0
28MAR25 1.20 C 0.00 0.00 0.00 0.49 +0.04 84 0 10 0
28MAR25 1.25 C 0.00 0.00 0.00 0.44 +0.03 75 0 0 0
28MAR25 1.30 C 0.00 0.00 0.00 0.40 +0.03 84 0 3 0
28MAR25 1.35 C 0.00 0.00 0.00 0.37 +0.04 97 0 7 0
28MAR25 1.40 C 0.00 0.00 0.00 0.33 +0.04 95 0 5 0
28MAR25 1.45 C 0.00 0.00 0.00 0.28 +0.02 84 0 48 0
28MAR25 1.50 C 0.25 0.25 0.25 0.25 +0.03 87 2 596 +2
28MAR25 1.55 C 0.00 0.00 0.00 0.21 +0.02 82 0 46 0
28MAR25 1.60 C 0.16 0.17 0.16 0.18 +0.01 81 6 107 +3
28MAR25 1.65 C 0.14 0.14 0.14 0.16 +0.02 85 3 23 +2
28MAR25 1.70 C 0.14 0.14 0.12 0.13 +0.01 81 5 163 +4
28MAR25 1.75 C 0.10 0.10 0.10 0.12 +0.02 87 2 125 -2
28MAR25 1.80 C 0.10 0.11 0.08 0.10 +0.01 86 32 92 +14
28MAR25 1.85 C 0.08 0.08 0.07 0.08 +0.01 84 21 83 +15
28MAR25 1.90 C 0.07 0.07 0.07 0.07 +0.01 86 4 121 +1
28MAR25 1.95 C 0.05 0.05 0.05 0.06 +0.01 87 8 273 0
28MAR25 2.00 C 0.05 0.05 0.05 0.05 +0.01 87 1 203 0
28MAR25 2.10 C 0.00 0.00 0.00 0.03 0.00 83 0 522 0
28MAR25 2.20 C 0.03 0.03 0.03 0.02 0.00 84 1 164 +1
28MAR25 2.30 C 0.00 0.00 0.00 0.01 0.00 79 0 146 0
28MAR25 2.40 C 0.00 0.00 0.00 0.01 0.00 87 0 240 0
28MAR25 2.50 C 0.01 0.01 0.01 0.01 0.00 95 1 43 -1
28MAR25 2.60 C 0.00 0.00 0.00 0.01 0.00 102 0 26 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 109 0 12 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 115 0 13 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 121 0 3 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 127 0 28 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 132 0 7 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 148 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 0.84 +0.04 93 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.79 +0.04 85 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.74 +0.04 78 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.69 +0.04 71 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.64 +0.03 64 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.60 +0.04 76 0 1 0
29APR25 1.15 C 0.00 0.00 0.00 0.55 +0.03 69 0 5 0
29APR25 1.20 C 0.00 0.00 0.00 0.51 +0.03 73 0 0 0
29APR25 1.25 C 0.00 0.00 0.00 0.47 +0.04 75 0 0 0
29APR25 1.30 C 0.00 0.00 0.00 0.42 +0.02 67 0 0 0
29APR25 1.35 C 0.00 0.00 0.00 0.39 +0.04 73 0 0 0
29APR25 1.40 C 0.00 0.00 0.00 0.35 +0.03 70 0 0 0
29APR25 1.45 C 0.00 0.00 0.00 0.33 +0.04 77 0 7 0
29APR25 1.50 C 0.00 0.00 0.00 0.28 +0.02 69 0 2 0
29APR25 1.55 C 0.00 0.00 0.00 0.26 +0.02 73 0 1 0
29APR25 1.60 C 0.00 0.00 0.00 0.23 +0.02 71 0 16 0
29APR25 1.65 C 0.20 0.20 0.20 0.21 +0.02 73 10 43 +10
29APR25 1.70 C 0.00 0.00 0.00 0.19 +0.02 74 0 15 0
29APR25 1.75 C 0.14 0.16 0.14 0.17 +0.02 75 6 9 +6
29APR25 1.80 C 0.15 0.15 0.15 0.16 +0.02 78 1 19 +1
29APR25 1.85 C 0.00 0.00 0.00 0.14 +0.02 77 0 8 0
29APR25 1.90 C 0.00 0.00 0.00 0.12 +0.01 75 0 20 0
29APR25 1.95 C 0.00 0.00 0.00 0.11 +0.01 77 0 17 0
29APR25 2.00 C 0.00 0.00 0.00 0.10 +0.02 78 0 21 0
29APR25 2.10 C 0.09 0.09 0.09 0.08 +0.01 78 2 17 +2
29APR25 2.20 C 0.07 0.07 0.07 0.06 +0.01 77 1 8 +1
29APR25 2.30 C 0.00 0.00 0.00 0.05 +0.01 79 0 33 0
29APR25 2.40 C 0.00 0.00 0.00 0.04 +0.01 80 0 27 0
29APR25 2.50 C 0.00 0.00 0.00 0.03 +0.01 79 0 17 0
29APR25 2.60 C 0.00 0.00 0.00 0.02 +0.01 76 0 10 0
29APR25 2.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29APR25 2.90 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29APR25 3.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29MAY25 1.15 C 0.00 0.00 0.00 0.57 +0.04 70 0 0 0
29MAY25 1.20 C 0.00 0.00 0.00 0.53 +0.04 70 0 0 0
29MAY25 1.25 C 0.00 0.00 0.00 0.49 +0.03 70 0 0 0
29MAY25 1.30 C 0.00 0.00 0.00 0.46 +0.04 73 0 0 0
29MAY25 1.35 C 0.00 0.00 0.00 0.42 +0.03 71 0 0 0
29MAY25 1.40 C 0.00 0.00 0.00 0.39 +0.04 72 0 0 0
29MAY25 1.45 C 0.00 0.00 0.00 0.36 +0.04 72 0 0 0
29MAY25 1.50 C 0.00 0.00 0.00 0.32 +0.03 68 0 1 0
29MAY25 1.55 C 0.00 0.00 0.00 0.29 +0.02 68 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.26 +0.02 66 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.24 +0.02 68 0 0 0
29MAY25 1.70 C 0.22 0.22 0.22 0.23 +0.02 72 1 22 +1
29MAY25 1.75 C 0.00 0.00 0.00 0.21 +0.02 72 0 1 0
29MAY25 1.80 C 0.00 0.00 0.00 0.19 +0.02 71 0 5 0
29MAY25 1.85 C 0.00 0.00 0.00 0.18 +0.03 74 0 152 0
29MAY25 1.90 C 0.00 0.00 0.00 0.16 +0.02 72 0 105 0
29MAY25 1.95 C 0.00 0.00 0.00 0.15 +0.02 74 0 46 0
29MAY25 2.00 C 0.00 0.00 0.00 0.13 +0.02 72 0 51 0
29MAY25 2.10 C 0.00 0.00 0.00 0.11 +0.02 73 0 30 0
29MAY25 2.20 C 0.00 0.00 0.00 0.09 +0.01 73 0 1 0
29MAY25 2.30 C 0.00 0.00 0.00 0.07 +0.01 71 0 34 0
29MAY25 2.40 C 0.00 0.00 0.00 0.06 +0.01 73 0 19 0
29MAY25 2.50 C 0.00 0.00 0.00 0.05 +0.01 73 0 1 0
29MAY25 2.60 C 0.00 0.00 0.00 0.04 +0.01 73 0 0 0
29MAY25 2.70 C 0.06 0.06 0.06 0.03 +0.01 71 1 1 +1
29MAY25 2.80 C 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
27JUN25 0.60 C 0.00 0.00 0.00 1.09 +0.04 86 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 1.04 +0.04 76 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 0.99 +0.04 67 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 0.94 +0.04 58 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 0.89 +0.04 41 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.85 +0.04 74 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.80 +0.04 67 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.75 +0.03 61 0 0 0
27JUN25 1.00 C 0.68 0.71 0.68 0.71 +0.04 67 10 2 0
27JUN25 1.05 C 0.00 0.00 0.00 0.67 +0.04 70 0 1 0
27JUN25 1.10 C 0.00 0.00 0.00 0.62 +0.03 64 0 1 0
27JUN25 1.15 C 0.00 0.00 0.00 0.58 +0.03 65 0 1 0
27JUN25 1.20 C 0.00 0.00 0.00 0.54 +0.03 64 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.51 +0.04 68 0 1 0
27JUN25 1.30 C 0.00 0.00 0.00 0.47 +0.03 66 0 0 0
27JUN25 1.35 C 0.00 0.00 0.00 0.44 +0.03 67 0 1 0
27JUN25 1.40 C 0.00 0.00 0.00 0.41 +0.03 68 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 0.38 +0.04 68 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 0.34 +0.03 64 0 2 0
27JUN25 1.55 C 0.00 0.00 0.00 0.31 +0.02 63 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.29 +0.02 65 0 0 0
27JUN25 1.65 C 0.25 0.25 0.25 0.27 +0.02 66 5 3 -2
27JUN25 1.70 C 0.00 0.00 0.00 0.25 +0.02 67 0 15 0
27JUN25 1.75 C 0.00 0.00 0.00 0.23 +0.01 67 0 6 0
27JUN25 1.80 C 0.00 0.00 0.00 0.22 +0.02 69 0 109 0
27JUN25 1.85 C 0.00 0.00 0.00 0.20 +0.02 68 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.18 +0.01 67 0 2 0
27JUN25 1.95 C 0.00 0.00 0.00 0.17 +0.02 69 0 3 0
27JUN25 2.00 C 0.00 0.00 0.00 0.15 +0.01 67 0 11 0
27JUN25 2.10 C 0.00 0.00 0.00 0.13 +0.01 68 0 12 0
27JUN25 2.20 C 0.00 0.00 0.00 0.11 +0.01 68 0 11 0
27JUN25 2.30 C 0.00 0.00 0.00 0.09 +0.01 68 0 15 0
27JUN25 2.40 C 0.00 0.00 0.00 0.08 +0.01 69 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.06 0.00 67 0 6 0
27JUN25 2.60 C 0.00 0.00 0.00 0.05 0.00 67 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.04 0.00 66 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.03 0.00 64 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
27JUN25 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
27JUN25 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 1.10 +0.04 74 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 1.05 +0.04 67 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 1.00 +0.04 59 0 1 0
29SEP25 0.75 C 0.00 0.00 0.00 0.96 +0.04 68 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.91 +0.04 62 0 7 0
29SEP25 0.85 C 0.00 0.00 0.00 0.87 +0.04 66 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 0.83 +0.04 67 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.78 +0.03 62 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.75 +0.04 67 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.71 +0.04 66 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.67 +0.03 65 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.63 +0.03 63 0 1 0
29SEP25 1.20 C 0.00 0.00 0.00 0.60 +0.03 65 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.57 +0.03 66 0 1 0
29SEP25 1.30 C 0.00 0.00 0.00 0.54 +0.03 66 0 0 0
29SEP25 1.35 C 0.00 0.00 0.00 0.51 +0.03 66 0 0 0
29SEP25 1.40 C 0.00 0.00 0.00 0.48 +0.03 65 0 28 0
29SEP25 1.45 C 0.00 0.00 0.00 0.45 +0.03 65 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.42 +0.02 64 0 2 0
29SEP25 1.55 C 0.00 0.00 0.00 0.40 +0.02 65 0 3 0
29SEP25 1.60 C 0.00 0.00 0.00 0.38 +0.03 65 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 0.35 +0.01 64 0 3 0
29SEP25 1.70 C 0.00 0.00 0.00 0.34 +0.03 66 0 2 0
29SEP25 1.75 C 0.00 0.00 0.00 0.31 +0.01 64 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.30 +0.02 65 0 1 0
29SEP25 1.85 C 0.00 0.00 0.00 0.29 +0.02 67 0 21 0
29SEP25 1.90 C 0.00 0.00 0.00 0.27 +0.02 66 0 2 0
29SEP25 1.95 C 0.00 0.00 0.00 0.25 +0.01 65 0 1 0
29SEP25 2.00 C 0.00 0.00 0.00 0.24 +0.02 66 0 6 0
29SEP25 2.10 C 0.00 0.00 0.00 0.21 +0.01 66 0 5 0
29SEP25 2.20 C 0.00 0.00 0.00 0.19 +0.02 66 0 2 0
29SEP25 2.30 C 0.00 0.00 0.00 0.17 +0.02 67 0 6 0
29SEP25 2.40 C 0.00 0.00 0.00 0.15 +0.01 66 0 8 0
29SEP25 2.50 C 0.00 0.00 0.00 0.13 +0.01 66 0 1 0
29SEP25 2.60 C 0.00 0.00 0.00 0.12 +0.01 67 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.10 0.00 65 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.09 0.00 65 0 4 0
29SEP25 2.90 C 0.00 0.00 0.00 0.08 0.00 65 0 1 0
29SEP25 3.00 C 0.00 0.00 0.00 0.07 0.00 65 0 4 0
29SEP25 3.10 C 0.00 0.00 0.00 0.06 0.00 64 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.05 0.00 63 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.04 0.00 62 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.03 0.00 59 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.02 0.00 56 0 7 0
30DEC25 0.85 C 0.00 0.00 0.00 0.90 +0.04 67 0 17 0
30DEC25 0.90 C 0.00 0.00 0.00 0.86 +0.04 67 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.82 +0.03 65 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.78 +0.03 64 0 2 0
30DEC25 1.05 C 0.00 0.00 0.00 0.75 +0.03 66 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.72 +0.04 67 0 1 0
30DEC25 1.15 C 0.00 0.00 0.00 0.68 +0.03 65 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.65 +0.03 65 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.62 +0.02 65 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.59 +0.02 64 0 3 0
30DEC25 1.35 C 0.00 0.00 0.00 0.57 +0.03 66 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.54 +0.02 65 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.52 +0.03 66 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.49 +0.02 65 0 1 0
30DEC25 1.55 C 0.00 0.00 0.00 0.47 +0.02 65 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.45 +0.02 66 0 5 0
30DEC25 1.65 C 0.00 0.00 0.00 0.43 +0.02 66 0 0 0
30DEC25 1.70 C 0.38 0.38 0.38 0.41 +0.02 66 1 3 +1
30DEC25 1.75 C 0.00 0.00 0.00 0.39 +0.02 65 0 5 0
30DEC25 1.80 C 0.00 0.00 0.00 0.37 +0.02 65 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.35 +0.01 65 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.34 +0.01 66 0 2 0
30DEC25 1.95 C 0.00 0.00 0.00 0.33 +0.02 67 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.31 +0.02 66 0 10 0
30DEC25 2.10 C 0.00 0.00 0.00 0.28 +0.01 65 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.26 +0.02 66 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.23 +0.01 65 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.21 +0.01 65 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.20 +0.01 66 0 2 0
30DEC25 2.60 C 0.00 0.00 0.00 0.18 +0.01 66 0 7 0
30DEC25 2.70 C 0.00 0.00 0.00 0.16 0.00 65 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.15 +0.01 66 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.14 +0.01 66 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.13 +0.01 66 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.70 +0.04 66 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.67 +0.03 66 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.64 +0.03 65 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.62 +0.03 66 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.60 +0.04 67 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.57 +0.03 65 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.55 +0.03 66 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.53 +0.03 66 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.51 +0.03 66 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.49 +0.03 66 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.47 +0.03 66 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.45 +0.03 66 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.43 +0.02 65 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.42 +0.03 66 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.40 +0.02 65 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.39 +0.03 66 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.37 +0.02 65 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.35 +0.03 66 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.32 +0.02 66 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.30 +0.02 66 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.28 +0.02 66 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.26 +0.02 66 0 0 0
TOTAL CALL 124 4,397 +60
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 555 0 426 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 484 0 300 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 432 0 300 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 390 0 552 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 355 0 105 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 277 0 3 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 256 0 3 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 238 0 5 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 221 0 3 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 205 0 7 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 191 0 4 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 177 0 3 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 153 0 11 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 130 0 14 0
28MAR25 1.05 P 0.00 0.00 0.00 0.01 0.00 120 0 12 0
28MAR25 1.10 P 0.00 0.00 0.00 0.01 0.00 110 0 9 0
28MAR25 1.15 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
28MAR25 1.20 P 0.00 0.00 0.00 0.01 0.00 91 0 71 0
28MAR25 1.25 P 0.00 0.00 0.00 0.01 0.00 82 0 170 0
28MAR25 1.30 P 0.00 0.00 0.00 0.01 -0.01 73 0 164 0
28MAR25 1.35 P 0.02 0.02 0.02 0.02 -0.01 79 1 43 0
28MAR25 1.40 P 0.00 0.00 0.00 0.03 -0.01 80 0 125 0
28MAR25 1.45 P 0.04 0.05 0.04 0.04 -0.02 78 12 83 +8
28MAR25 1.50 P 0.06 0.07 0.06 0.05 -0.02 75 5 362 +3
28MAR25 1.55 P 0.08 0.08 0.08 0.08 -0.02 84 6 90 -6
28MAR25 1.60 P 0.11 0.11 0.10 0.10 -0.02 84 7 237 +2
28MAR25 1.65 P 0.14 0.14 0.11 0.12 -0.02 81 6 119 +4
28MAR25 1.70 P 0.14 0.14 0.14 0.15 -0.02 83 2 128 +2
28MAR25 1.75 P 0.00 0.00 0.00 0.18 -0.03 84 0 44 0
28MAR25 1.80 P 0.23 0.24 0.21 0.21 -0.03 83 10 100 +8
28MAR25 1.85 P 0.00 0.00 0.00 0.25 -0.03 86 0 44 0
28MAR25 1.90 P 0.00 0.00 0.00 0.29 -0.03 89 0 30 0
28MAR25 1.95 P 0.32 0.32 0.32 0.33 -0.03 90 1 16 +1
28MAR25 2.00 P 0.00 0.00 0.00 0.37 -0.04 90 0 70 0
28MAR25 2.10 P 0.00 0.00 0.00 0.46 -0.03 96 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.55 -0.04 98 0 4 0
28MAR25 2.30 P 0.00 0.00 0.00 0.64 -0.03 98 0 10 0
28MAR25 2.40 P 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29APR25 0.95 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29APR25 1.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29APR25 1.05 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR25 1.10 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29APR25 1.15 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29APR25 1.20 P 0.00 0.00 0.00 0.02 0.00 71 0 5 0
29APR25 1.25 P 0.00 0.00 0.00 0.03 0.00 73 0 30 0
29APR25 1.30 P 0.00 0.00 0.00 0.04 0.00 72 0 6 0
29APR25 1.35 P 0.00 0.00 0.00 0.05 -0.01 72 0 14 0
29APR25 1.40 P 0.00 0.00 0.00 0.06 -0.01 69 0 14 0
29APR25 1.45 P 0.00 0.00 0.00 0.08 -0.01 72 0 73 0
29APR25 1.50 P 0.00 0.00 0.00 0.10 -0.01 73 0 48 0
29APR25 1.55 P 0.00 0.00 0.00 0.12 -0.01 72 0 8 0
29APR25 1.60 P 0.14 0.14 0.14 0.14 -0.02 71 6 39 -2
29APR25 1.65 P 0.00 0.00 0.00 0.17 -0.02 73 0 55 0
29APR25 1.70 P 0.00 0.00 0.00 0.20 -0.02 74 0 26 0
29APR25 1.75 P 0.23 0.23 0.23 0.23 -0.02 74 5 9 +5
29APR25 1.80 P 0.00 0.00 0.00 0.26 -0.03 74 0 7 0
29APR25 1.85 P 0.00 0.00 0.00 0.30 -0.03 77 0 1 0
29APR25 1.90 P 0.00 0.00 0.00 0.34 -0.02 79 0 2 0
29APR25 1.95 P 0.00 0.00 0.00 0.37 -0.03 76 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.41 -0.03 78 0 7 0
29APR25 2.10 P 0.00 0.00 0.00 0.50 -0.03 83 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.58 -0.03 82 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.67 -0.04 84 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.76 -0.04 86 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.86 -0.03 92 0 21 0
29APR25 2.60 P 0.00 0.00 0.00 0.96 -0.04 98 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 1.06 -0.04 103 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 1.15 -0.04 102 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 1.25 -0.03 106 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
29MAY25 1.15 P 0.00 0.00 0.00 0.02 -0.01 63 0 1 0
29MAY25 1.20 P 0.03 0.03 0.03 0.03 -0.01 64 1 3 +1
29MAY25 1.25 P 0.00 0.00 0.00 0.05 0.00 70 0 1 0
29MAY25 1.30 P 0.00 0.00 0.00 0.06 0.00 69 0 0 0
29MAY25 1.35 P 0.00 0.00 0.00 0.07 -0.01 67 0 7 0
29MAY25 1.40 P 0.00 0.00 0.00 0.09 -0.01 69 0 18 0
29MAY25 1.45 P 0.00 0.00 0.00 0.11 -0.01 70 0 59 0
29MAY25 1.50 P 0.00 0.00 0.00 0.13 -0.01 69 0 50 0
29MAY25 1.55 P 0.00 0.00 0.00 0.15 -0.01 69 0 13 0
29MAY25 1.60 P 0.00 0.00 0.00 0.17 -0.02 68 0 35 0
29MAY25 1.65 P 0.00 0.00 0.00 0.20 -0.02 69 0 105 0
29MAY25 1.70 P 0.00 0.00 0.00 0.23 -0.02 70 0 20 0
29MAY25 1.75 P 0.00 0.00 0.00 0.26 -0.03 70 0 23 0
29MAY25 1.80 P 0.00 0.00 0.00 0.30 -0.02 73 0 36 0
29MAY25 1.85 P 0.00 0.00 0.00 0.33 -0.02 72 0 1 0
29MAY25 1.90 P 0.00 0.00 0.00 0.37 -0.02 74 0 1 0
29MAY25 1.95 P 0.00 0.00 0.00 0.41 -0.02 76 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.44 -0.03 73 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.52 -0.03 75 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.59 -0.03 71 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.67 -0.04 69 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.76 -0.04 71 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.86 -0.03 76 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.96 -0.04 81 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 1.06 -0.04 85 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 1.15 -0.04 84 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 1.25 -0.03 88 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
27JUN25 0.90 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
27JUN25 0.95 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
27JUN25 1.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
27JUN25 1.05 P 0.00 0.00 0.00 0.01 -0.01 54 0 5 0
27JUN25 1.10 P 0.00 0.00 0.00 0.02 -0.01 59 0 14 0
27JUN25 1.15 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
27JUN25 1.20 P 0.00 0.00 0.00 0.05 0.00 66 0 23 0
27JUN25 1.25 P 0.00 0.00 0.00 0.06 0.00 66 0 30 0
27JUN25 1.30 P 0.00 0.00 0.00 0.07 -0.01 64 0 20 0
27JUN25 1.35 P 0.00 0.00 0.00 0.09 -0.01 66 0 2 0
27JUN25 1.40 P 0.00 0.00 0.00 0.10 -0.02 63 0 6 0
27JUN25 1.45 P 0.00 0.00 0.00 0.12 -0.02 64 0 1 0
27JUN25 1.50 P 0.00 0.00 0.00 0.14 -0.02 63 0 17 0
27JUN25 1.55 P 0.15 0.15 0.15 0.17 -0.01 66 30 35 +30
27JUN25 1.60 P 0.00 0.00 0.00 0.19 -0.02 64 0 1 0
27JUN25 1.65 P 0.00 0.00 0.00 0.22 -0.02 66 0 5 0
27JUN25 1.70 P 0.00 0.00 0.00 0.25 -0.02 66 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.29 -0.02 69 0 20 0
27JUN25 1.80 P 0.00 0.00 0.00 0.32 -0.02 69 0 40 0
27JUN25 1.85 P 0.00 0.00 0.00 0.35 -0.03 68 0 20 0
27JUN25 1.90 P 0.00 0.00 0.00 0.39 -0.02 70 0 2 0
27JUN25 1.95 P 0.00 0.00 0.00 0.42 -0.03 69 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.46 -0.03 70 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.54 -0.03 71 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.62 -0.03 72 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.68 -0.04 65 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.77 -0.03 66 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.86 -0.03 67 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.96 -0.04 71 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.06 -0.04 75 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.15 -0.04 75 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.25 -0.03 78 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.33 -0.03 70 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP25 0.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.03 0.00 63 0 4 0
29SEP25 1.00 P 0.00 0.00 0.00 0.04 0.00 63 0 5 0
29SEP25 1.05 P 0.00 0.00 0.00 0.05 0.00 63 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.06 -0.01 63 0 5 0
29SEP25 1.15 P 0.00 0.00 0.00 0.07 -0.01 62 0 1 0
29SEP25 1.20 P 0.00 0.00 0.00 0.09 -0.01 64 0 6 0
29SEP25 1.25 P 0.00 0.00 0.00 0.10 -0.01 62 0 4 0
29SEP25 1.30 P 0.00 0.00 0.00 0.12 -0.01 63 0 2 0
29SEP25 1.35 P 0.00 0.00 0.00 0.14 -0.01 63 0 3 0
29SEP25 1.40 P 0.00 0.00 0.00 0.16 -0.02 63 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.18 -0.02 62 0 1 0
29SEP25 1.50 P 0.00 0.00 0.00 0.21 -0.01 64 0 11 0
29SEP25 1.55 P 0.00 0.00 0.00 0.23 -0.02 63 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.26 -0.02 64 0 251 0
29SEP25 1.65 P 0.00 0.00 0.00 0.29 -0.02 64 0 3 0
29SEP25 1.70 P 0.00 0.00 0.00 0.32 -0.02 65 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.35 -0.03 65 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.39 -0.02 67 0 1 0
29SEP25 1.85 P 0.00 0.00 0.00 0.42 -0.03 66 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.46 -0.02 68 0 20 0
29SEP25 1.95 P 0.00 0.00 0.00 0.49 -0.03 67 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.53 -0.01 68 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.59 -0.02 65 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.66 -0.03 64 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.74 -0.03 64 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.82 -0.03 64 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.91 -0.03 66 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.99 -0.03 64 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.08 -0.03 65 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.17 -0.03 65 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.26 -0.03 65 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.35 -0.04 65 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 1.44 -0.04 63 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 1.54 -0.03 66 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 1.63 -0.04 63 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.73 -0.04 65 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 1.83 -0.03 67 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.04 0.00 66 0 2 0
30DEC25 0.90 P 0.00 0.00 0.00 0.05 0.00 66 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.06 -0.01 65 0 11 0
30DEC25 1.00 P 0.00 0.00 0.00 0.07 -0.01 65 0 10 0
30DEC25 1.05 P 0.00 0.00 0.00 0.09 0.00 67 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.10 -0.01 65 0 12 0
30DEC25 1.15 P 0.00 0.00 0.00 0.12 -0.01 66 0 2 0
30DEC25 1.20 P 0.00 0.00 0.00 0.14 -0.01 67 0 12 0
30DEC25 1.25 P 0.00 0.00 0.00 0.15 -0.02 64 0 1 0
30DEC25 1.30 P 0.00 0.00 0.00 0.17 -0.02 64 0 5 0
30DEC25 1.35 P 0.00 0.00 0.00 0.20 -0.01 66 0 5 0
30DEC25 1.40 P 0.00 0.00 0.00 0.22 -0.01 65 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.24 -0.02 65 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.27 -0.02 66 0 6 0
30DEC25 1.55 P 0.00 0.00 0.00 0.30 -0.01 66 0 1 0
30DEC25 1.60 P 0.00 0.00 0.00 0.32 -0.02 65 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.35 -0.02 65 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.38 -0.02 66 0 1 0
30DEC25 1.75 P 0.00 0.00 0.00 0.41 -0.02 65 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.44 -0.02 65 0 5 0
30DEC25 1.85 P 0.00 0.00 0.00 0.47 -0.03 65 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.51 -0.02 66 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.54 -0.03 65 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.58 -0.02 66 0 1 0
30DEC25 2.10 P 0.00 0.00 0.00 0.65 -0.02 66 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.72 -0.03 65 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.80 -0.03 66 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.87 -0.04 65 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.96 -0.03 66 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.04 -0.03 66 0 1 0
30DEC25 2.70 P 0.00 0.00 0.00 1.12 -0.04 65 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.21 -0.03 66 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.30 -0.03 66 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.38 -0.04 64 0 0 0
30MAR26 1.20 P 0.15 0.15 0.15 0.17 -0.01 65 10 12 +10
30MAR26 1.25 P 0.00 0.00 0.00 0.19 -0.01 65 0 0 0
30MAR26 1.30 P 0.00 0.00 0.00 0.21 -0.01 65 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 -0.01 66 0 1 0
30MAR26 1.40 P 0.00 0.00 0.00 0.26 -0.01 65 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.29 0.00 66 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.31 -0.01 65 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.34 -0.01 66 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.37 -0.01 66 0 1 0
30MAR26 1.65 P 0.00 0.00 0.00 0.40 -0.01 66 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.43 -0.01 66 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.46 -0.01 66 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.49 -0.01 66 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.52 -0.02 65 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.55 -0.02 65 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.59 -0.01 66 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.62 -0.02 65 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.69 -0.02 65 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.77 -0.01 66 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.84 -0.02 65 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.92 -0.02 66 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.00 -0.02 66 0 0 0
TOTAL PUT 102 5,126 +66
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$ 75.85
28MAR25 47.00 C 0.00 0.00 0.00 28.89 +1.20 88 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 27.89 +1.20 84 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 26.89 +1.20 79 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 25.89 +1.20 75 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 23.39 +1.19 59 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 20.89 +1.19 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 18.39 +1.19 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 15.90 +1.20 48 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 13.40 +1.20 39 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 10.90 +1.19 29 0 107 0
28MAR25 67.50 C 0.00 0.00 0.00 8.54 +1.28 39 0 23 0
28MAR25 70.00 C 5.96 5.96 5.96 5.96 +1.08 26 2 108 -2
28MAR25 72.50 C 3.73 3.73 3.73 3.73 +0.87 25 1 454 0
28MAR25 75.00 C 1.84 1.95 1.82 2.15 +0.67 27 38 1,364 0
28MAR25 77.50 C 0.97 1.27 0.87 1.04 +0.34 26 41 567 -2
28MAR25 80.00 C 0.60 0.61 0.52 0.47 +0.18 26 86 976 +49
28MAR25 82.50 C 0.27 0.27 0.27 0.19 +0.09 26 10 659 0
28MAR25 85.00 C 0.15 0.15 0.15 0.07 +0.04 26 2 295 +2
28MAR25 87.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 92 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 191 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 53 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 63 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 26.89 +1.20 60 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 25.89 +1.20 57 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 23.39 +1.19 50 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 20.89 +1.19 40 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 18.39 +1.19 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 15.90 +1.20 36 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 13.40 +1.20 30 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 10.90 +1.19 24 0 15 0
29APR25 67.50 C 0.00 0.00 0.00 8.55 +1.23 27 0 30 0
29APR25 70.00 C 6.15 6.15 6.15 6.15 +0.96 22 2 44 +2
29APR25 72.50 C 4.15 4.31 4.15 4.31 +0.78 23 9 118 +9
29APR25 75.00 C 3.09 3.09 2.77 2.98 +0.71 24 25 294 +20
29APR25 77.50 C 1.80 1.80 1.80 1.94 +0.55 24 15 159 0
29APR25 80.00 C 1.34 1.34 1.06 1.20 +0.42 24 45 164 +15
29APR25 82.50 C 0.82 0.82 0.62 0.68 +0.27 24 19 81 +19
29APR25 85.00 C 0.00 0.00 0.00 0.37 +0.17 24 0 80 0
29APR25 87.50 C 0.00 0.00 0.00 0.19 +0.10 24 0 92 0
29APR25 90.00 C 0.00 0.00 0.00 0.09 +0.05 24 0 27 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 0.00 25 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 26.89 +1.20 48 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 25.89 +1.20 46 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 23.39 +1.19 40 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 20.89 +1.19 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 18.39 +1.19 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 15.90 +1.20 28 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 13.40 +1.19 23 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 10.95 +1.16 23 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 8.82 +1.15 24 0 31 0
29MAY25 70.00 C 0.00 0.00 0.00 6.80 +1.04 23 0 144 0
29MAY25 72.50 C 0.00 0.00 0.00 5.04 +0.87 23 0 81 0
29MAY25 75.00 C 3.79 3.79 3.21 3.67 +0.75 23 132 320 -6
29MAY25 77.50 C 2.40 2.41 2.31 2.59 +0.60 23 6 141 +6
29MAY25 80.00 C 0.00 0.00 0.00 1.75 +0.48 23 0 88 0
29MAY25 82.50 C 1.09 1.19 1.09 1.14 +0.36 23 47 117 +37
29MAY25 85.00 C 0.85 0.85 0.85 0.71 +0.25 23 1 67 0
29MAY25 87.50 C 0.00 0.00 0.00 0.42 +0.17 23 0 37 0
29MAY25 90.00 C 0.00 0.00 0.00 0.24 +0.10 23 0 40 0
29MAY25 92.50 C 0.00 0.00 0.00 0.14 +0.06 23 0 6 0
29MAY25 95.00 C 0.00 0.00 0.00 0.08 +0.04 23 0 114 0
29MAY25 97.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 28.89 +1.20 46 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 27.89 +1.20 44 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 26.89 +1.20 41 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 25.89 +1.20 39 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 23.39 +1.19 33 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 20.89 +1.19 0 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 18.39 +1.19 0 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 15.90 +1.20 23 0 2 0
27JUN25 62.50 C 0.00 0.00 0.00 13.48 +1.17 23 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 11.24 +1.15 23 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 9.36 +1.23 25 0 7 0
27JUN25 70.00 C 0.00 0.00 0.00 7.37 +1.04 23 0 0 0
27JUN25 72.50 C 5.44 5.44 5.44 5.76 +0.96 23 15 70 +15
27JUN25 75.00 C 0.00 0.00 0.00 4.31 +0.76 23 0 85 0
27JUN25 77.50 C 0.00 0.00 0.00 3.24 +0.68 23 0 43 0
27JUN25 80.00 C 0.00 0.00 0.00 2.37 +0.59 23 0 552 0
27JUN25 82.50 C 1.58 1.58 1.58 1.66 +0.46 23 1 28 0
27JUN25 85.00 C 1.20 1.20 1.20 1.13 +0.35 23 11 153 +11
27JUN25 87.50 C 0.91 0.91 0.91 0.75 +0.26 23 4 37 +4
27JUN25 90.00 C 0.00 0.00 0.00 0.48 +0.18 23 0 33 0
27JUN25 92.50 C 0.00 0.00 0.00 0.31 +0.13 23 0 69 0
27JUN25 95.00 C 0.00 0.00 0.00 0.19 +0.08 23 0 121 0
27JUN25 97.50 C 0.00 0.00 0.00 0.12 +0.06 23 0 21 0
27JUN25 100.00 C 0.00 0.00 0.00 0.07 +0.04 23 0 4 0
27JUN25 102.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 1 0
27JUN25 105.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 2 0
27JUN25 107.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27.02 +1.19 22 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 26.05 +1.19 22 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 23.64 +1.18 22 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 21.26 +1.17 23 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 18.93 +1.16 22 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 16.67 +1.14 22 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 14.51 +1.10 23 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 12.46 +1.04 22 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 10.57 +0.97 23 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 8.85 +0.90 23 0 40 0
29SEP25 72.50 C 0.00 0.00 0.00 7.31 +0.82 22 0 1 0
29SEP25 75.00 C 0.00 0.00 0.00 6.09 +0.79 23 0 12 0
29SEP25 77.50 C 0.00 0.00 0.00 4.79 +0.64 23 0 6 0
29SEP25 80.00 C 0.00 0.00 0.00 3.81 +0.56 23 0 31 0
29SEP25 82.50 C 0.00 0.00 0.00 2.99 +0.48 22 0 16 0
29SEP25 85.00 C 0.00 0.00 0.00 2.33 +0.42 23 0 375 0
29SEP25 87.50 C 0.00 0.00 0.00 1.78 +0.35 22 0 246 0
29SEP25 90.00 C 0.00 0.00 0.00 1.35 +0.28 23 0 8 0
29SEP25 92.50 C 0.00 0.00 0.00 1.00 +0.21 22 0 16 0
29SEP25 95.00 C 0.00 0.00 0.00 0.75 +0.17 23 0 4 0
29SEP25 97.50 C 0.00 0.00 0.00 0.55 +0.14 22 0 1 0
29SEP25 100.00 C 0.00 0.00 0.00 0.40 +0.11 22 0 444 0
29SEP25 102.50 C 0.00 0.00 0.00 0.28 +0.07 22 0 15 0
29SEP25 105.00 C 0.00 0.00 0.00 0.21 +0.06 23 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 0.15 +0.05 23 0 1 0
29SEP25 110.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 27.58 +1.18 24 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 26.64 +1.18 24 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 24.31 +1.16 24 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 22.03 +1.13 24 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 19.83 +1.11 24 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 17.72 +1.08 24 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 15.71 +1.03 24 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 13.83 +1.00 24 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 12.09 +0.96 24 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 10.48 +0.89 24 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 9.01 +0.81 24 0 4 0
30DEC25 75.00 C 0.00 0.00 0.00 7.44 +0.69 23 0 16 0
30DEC25 77.50 C 0.00 0.00 0.00 6.52 +0.68 24 0 31 0
30DEC25 80.00 C 0.00 0.00 0.00 5.50 +0.62 24 0 11 0
30DEC25 82.50 C 0.00 0.00 0.00 4.59 +0.53 24 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 3.81 +0.46 24 0 16 0
30DEC25 87.50 C 0.00 0.00 0.00 3.16 +0.43 24 0 1 0
30DEC25 90.00 C 0.00 0.00 0.00 2.59 +0.35 24 0 3 0
30DEC25 92.50 C 0.00 0.00 0.00 2.11 +0.30 24 0 45 0
30DEC25 95.00 C 0.00 0.00 0.00 1.72 +0.26 24 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 1.38 +0.21 24 0 16 0
30DEC25 100.00 C 0.00 0.00 0.00 1.12 +0.20 24 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 27.17 +1.17 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.90 +1.15 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.69 +1.14 23 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.55 +1.11 23 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.49 +1.06 23 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.54 +1.01 23 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.69 +0.95 23 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.99 +0.92 23 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.42 +0.88 23 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.97 +0.80 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 8.37 +0.69 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.47 +0.69 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 6.42 +0.61 23 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 5.45 +0.52 23 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.66 +0.52 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 3.94 +0.43 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 3.31 +0.38 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 2.79 +0.34 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 2.31 +0.27 23 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 1.94 +0.26 23 0 0 0
TOTAL CALL 512 9,998 +179
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 41 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 153 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 149 0
28MAR25 65.00 P 0.06 0.06 0.06 0.03 -0.02 27 10 261 0
28MAR25 67.50 P 0.13 0.13 0.12 0.11 -0.07 26 22 347 +22
28MAR25 70.00 P 0.46 0.46 0.29 0.34 -0.19 25 37 351 +10
28MAR25 72.50 P 0.88 0.88 0.88 0.90 -0.37 25 7 303 +7
28MAR25 75.00 P 2.04 2.04 2.04 1.88 -0.64 25 7 285 -7
28MAR25 77.50 P 3.44 3.44 3.44 3.37 -0.95 24 2 209 0
28MAR25 80.00 P 5.27 5.55 5.27 5.35 -1.14 24 17 340 -15
28MAR25 82.50 P 7.95 7.95 7.95 7.56 -1.25 20 5 39 0
28MAR25 85.00 P 0.00 0.00 0.00 10.06 -1.17 26 0 597 0
28MAR25 87.50 P 0.00 0.00 0.00 12.54 -1.18 27 0 27 0
28MAR25 90.00 P 0.00 0.00 0.00 15.03 -1.19 27 0 14 0
28MAR25 92.50 P 0.00 0.00 0.00 17.53 -1.19 32 0 15 0
28MAR25 95.00 P 0.00 0.00 0.00 20.02 -1.19 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 22.52 -1.19 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 25.02 -1.19 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 27.52 -1.19 43 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 30.02 -1.19 49 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 32.52 -1.18 54 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 35.01 -1.19 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 37.51 -1.19 0 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 39 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 30 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29APR25 60.00 P 0.00 0.00 0.00 0.02 0.00 24 0 101 0
29APR25 62.50 P 0.09 0.09 0.09 0.06 -0.01 24 60 47 -60
29APR25 65.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 146 0
29APR25 67.50 P 0.00 0.00 0.00 0.39 -0.07 24 0 716 0
29APR25 70.00 P 0.00 0.00 0.00 0.83 -0.15 23 0 408 0
29APR25 72.50 P 1.45 1.45 1.45 1.55 -0.28 23 1 149 0
29APR25 75.00 P 0.00 0.00 0.00 2.59 -0.51 23 0 85 0
29APR25 77.50 P 4.13 4.13 4.13 3.99 -0.80 23 7 15 0
29APR25 80.00 P 0.00 0.00 0.00 5.80 -0.97 23 0 2 0
29APR25 82.50 P 0.00 0.00 0.00 8.04 -0.99 25 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 10.18 -1.09 24 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 12.57 -1.16 24 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 15.04 -1.18 24 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 17.53 -1.19 25 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 20.02 -1.19 0 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 22.52 -1.19 0 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 31 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 0.02 0.00 23 0 25 0
29MAY25 60.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 26 0
29MAY25 62.50 P 0.00 0.00 0.00 0.15 -0.02 23 0 153 0
29MAY25 65.00 P 0.28 0.28 0.28 0.32 -0.05 23 1 91 0
29MAY25 67.50 P 0.55 0.55 0.55 0.64 -0.10 23 15 319 0
29MAY25 70.00 P 1.09 1.09 1.09 1.16 -0.20 22 15 255 0
29MAY25 72.50 P 1.82 1.89 1.82 1.96 -0.29 22 16 30 -14
29MAY25 75.00 P 3.01 3.18 3.01 3.02 -0.47 22 8 74 0
29MAY25 77.50 P 0.00 0.00 0.00 4.39 -0.76 22 0 77 0
29MAY25 80.00 P 0.00 0.00 0.00 6.16 -0.92 22 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 8.26 -0.96 24 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 10.32 -1.03 23 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 12.63 -1.12 23 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 15.05 -1.17 23 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 17.53 -1.19 24 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 20.02 -1.19 23 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 22.52 -1.19 27 0 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 27 0 16 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 34 0
27JUN25 55.00 P 0.00 0.00 0.00 0.02 0.00 23 0 100 0
27JUN25 57.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 16 0
27JUN25 62.50 P 0.27 0.27 0.27 0.28 -0.03 23 1 55 +1
27JUN25 65.00 P 0.43 0.43 0.43 0.52 -0.05 23 10 68 +10
27JUN25 67.50 P 0.00 0.00 0.00 0.92 -0.12 23 0 40 0
27JUN25 70.00 P 1.44 1.44 1.44 1.54 -0.16 23 15 16 +13
27JUN25 72.50 P 0.00 0.00 0.00 2.37 -0.28 22 0 44 0
27JUN25 75.00 P 0.00 0.00 0.00 3.45 -0.48 22 0 19 0
27JUN25 77.50 P 0.00 0.00 0.00 4.80 -0.70 22 0 538 0
27JUN25 80.00 P 0.00 0.00 0.00 6.49 -0.89 22 0 73 0
27JUN25 82.50 P 0.00 0.00 0.00 8.40 -1.02 23 0 31 0
27JUN25 85.00 P 0.00 0.00 0.00 10.51 -0.95 23 0 6 0
27JUN25 87.50 P 0.00 0.00 0.00 12.74 -1.06 23 0 12 0
27JUN25 90.00 P 0.00 0.00 0.00 15.10 -1.14 23 0 15 0
27JUN25 92.50 P 0.00 0.00 0.00 17.54 -1.18 23 0 15 0
27JUN25 95.00 P 0.00 0.00 0.00 20.02 -1.20 23 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 22.52 -1.19 26 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 25.02 -1.19 28 0 4 0
27JUN25 102.50 P 0.00 0.00 0.00 27.52 -1.19 30 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 30.02 -1.19 33 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 32.52 -1.18 35 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 35.01 -1.19 35 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 37.51 -1.19 37 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 20 0
29SEP25 50.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
29SEP25 52.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 1 0
29SEP25 57.50 P 0.00 0.00 0.00 0.24 -0.03 23 0 9 0
29SEP25 60.00 P 0.00 0.00 0.00 0.42 -0.06 22 0 6 0
29SEP25 62.50 P 0.68 0.68 0.68 0.71 -0.10 23 2 2 -1
29SEP25 65.00 P 0.00 0.00 0.00 1.12 -0.16 22 0 19 0
29SEP25 67.50 P 0.00 0.00 0.00 1.69 -0.23 22 0 28 0
29SEP25 70.00 P 0.00 0.00 0.00 2.44 -0.30 22 0 2 0
29SEP25 72.50 P 0.00 0.00 0.00 3.38 -0.39 22 0 17 0
29SEP25 75.00 P 0.00 0.00 0.00 4.41 -0.53 22 0 98 0
29SEP25 77.50 P 0.00 0.00 0.00 5.87 -0.58 23 0 8 0
29SEP25 80.00 P 0.00 0.00 0.00 7.41 -0.69 22 0 4 0
29SEP25 82.50 P 0.00 0.00 0.00 9.15 -0.78 23 0 3 0
29SEP25 85.00 P 0.00 0.00 0.00 11.06 -0.87 23 0 271 0
29SEP25 87.50 P 0.00 0.00 0.00 13.12 -0.96 23 0 308 0
29SEP25 90.00 P 0.00 0.00 0.00 15.32 -1.05 22 0 5 0
29SEP25 92.50 P 0.00 0.00 0.00 17.64 -1.13 22 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 20.05 -1.17 22 0 1 0
29SEP25 97.50 P 0.00 0.00 0.00 22.52 -1.19 23 0 1 0
29SEP25 100.00 P 0.00 0.00 0.00 25.02 -1.19 25 0 8 0
29SEP25 102.50 P 0.00 0.00 0.00 27.52 -1.19 26 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 30.02 -1.19 28 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 32.52 -1.18 30 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 35.01 -1.19 31 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 37.51 -1.19 32 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 34 0
30DEC25 50.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 1 0
30DEC25 52.50 P 0.00 0.00 0.00 0.21 -0.04 24 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.36 -0.06 24 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.58 -0.09 24 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.92 -0.10 24 0 3 0
30DEC25 62.50 P 0.00 0.00 0.00 1.33 -0.16 24 0 3 0
30DEC25 65.00 P 0.00 0.00 0.00 1.88 -0.21 24 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 2.58 -0.26 24 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 3.43 -0.33 24 0 7 0
30DEC25 72.50 P 0.00 0.00 0.00 4.43 -0.41 24 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 5.75 -0.52 24 0 22 0
30DEC25 77.50 P 0.00 0.00 0.00 6.93 -0.56 24 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 8.42 -0.63 24 0 100 0
30DEC25 82.50 P 0.00 0.00 0.00 10.06 -0.72 24 0 42 0
30DEC25 85.00 P 0.00 0.00 0.00 11.83 -0.82 24 0 53 0
30DEC25 87.50 P 0.00 0.00 0.00 13.77 -0.87 24 0 20 0
30DEC25 90.00 P 0.00 0.00 0.00 15.81 -0.96 24 0 1 0
30DEC25 92.50 P 0.00 0.00 0.00 17.98 -1.03 24 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 20.25 -1.09 24 0 11 0
30DEC25 97.50 P 0.00 0.00 0.00 22.61 -1.15 24 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 25.04 -1.17 24 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.31 -0.04 23 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.49 -0.07 23 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.76 -0.09 23 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 1.12 -0.13 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 1.58 -0.19 23 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 2.16 -0.25 23 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 2.88 -0.30 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 3.76 -0.34 23 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 4.77 -0.43 23 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.09 -0.54 23 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 7.24 -0.57 23 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 8.71 -0.64 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 10.30 -0.74 23 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.06 -0.79 23 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.94 -0.87 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.94 -0.95 23 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.07 -1.01 23 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.31 -1.07 23 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.65 -1.11 23 0 0 0
TOTAL PUT 258 8,395 -34
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$ 3.53
28MAR25 1.95 C 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.54 +0.06 109 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.44 +0.06 100 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.34 +0.06 91 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.24 +0.06 83 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.14 +0.06 75 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.04 +0.06 67 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.94 +0.06 60 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 0.84 +0.05 53 0 1 0
28MAR25 2.80 C 0.00 0.00 0.00 0.75 +0.06 60 0 20 0
28MAR25 2.90 C 0.00 0.00 0.00 0.65 +0.05 53 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.56 +0.04 53 0 5 0
28MAR25 3.10 C 0.00 0.00 0.00 0.48 +0.03 55 0 52 0
28MAR25 3.20 C 0.00 0.00 0.00 0.40 +0.02 54 0 36 0
28MAR25 3.30 C 0.00 0.00 0.00 0.33 +0.02 54 0 8 0
28MAR25 3.40 C 0.00 0.00 0.00 0.27 +0.01 55 0 32 0
28MAR25 3.50 C 0.20 0.20 0.20 0.22 +0.01 56 21 202 +21
28MAR25 3.60 C 0.25 0.25 0.16 0.17 +0.01 55 53 222 +29
28MAR25 3.70 C 0.13 0.13 0.13 0.13 0.00 55 1 273 0
28MAR25 3.80 C 0.00 0.00 0.00 0.10 0.00 55 0 541 0
28MAR25 3.90 C 0.00 0.00 0.00 0.08 0.00 57 0 197 0
28MAR25 4.00 C 0.09 0.09 0.06 0.06 0.00 57 15 896 -10
28MAR25 4.10 C 0.00 0.00 0.00 0.04 0.00 55 0 95 0
28MAR25 4.20 C 0.00 0.00 0.00 0.03 0.00 56 0 586 0
28MAR25 4.30 C 0.00 0.00 0.00 0.02 0.00 55 0 320 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 103 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 152 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 160 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 355 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 74 0 224 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 117 0 408 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 165 0 7 0
29APR25 2.00 C 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.35 +0.06 63 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 1.25 +0.06 57 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 1.15 +0.06 51 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.06 +0.06 56 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.96 +0.05 50 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.87 +0.05 51 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.79 +0.05 54 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.70 +0.04 51 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.63 +0.05 54 0 190 0
29APR25 3.10 C 0.00 0.00 0.00 0.55 +0.04 52 0 190 0
29APR25 3.20 C 0.00 0.00 0.00 0.48 +0.03 52 0 9 0
29APR25 3.30 C 0.00 0.00 0.00 0.41 +0.02 50 0 135 0
29APR25 3.40 C 0.00 0.00 0.00 0.36 +0.02 52 0 45 0
29APR25 3.50 C 0.00 0.00 0.00 0.31 +0.01 52 0 109 0
29APR25 3.60 C 0.00 0.00 0.00 0.27 +0.02 53 0 114 0
29APR25 3.70 C 0.30 0.30 0.30 0.23 +0.01 53 1 218 -1
29APR25 3.80 C 0.00 0.00 0.00 0.20 +0.02 54 0 183 0
29APR25 3.90 C 0.20 0.20 0.17 0.17 +0.02 54 2 119 0
29APR25 4.00 C 0.13 0.13 0.13 0.14 +0.01 54 5 47 0
29APR25 4.10 C 0.00 0.00 0.00 0.12 +0.01 54 0 44 0
29APR25 4.20 C 0.00 0.00 0.00 0.10 +0.01 54 0 90 0
29APR25 4.30 C 0.00 0.00 0.00 0.08 0.00 54 0 30 0
29APR25 4.40 C 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.06 +0.01 55 0 52 0
29MAY25 2.20 C 0.00 0.00 0.00 1.36 +0.06 54 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.26 +0.05 49 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 1.17 +0.05 51 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 1.08 +0.05 52 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.99 +0.05 51 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.91 +0.05 52 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.83 +0.05 53 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.75 +0.04 52 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.68 +0.04 52 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.61 +0.03 52 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.55 +0.04 52 0 12 0
29MAY25 3.30 C 0.00 0.00 0.00 0.49 +0.03 52 0 103 0
29MAY25 3.40 C 0.00 0.00 0.00 0.42 +0.01 50 0 20 0
29MAY25 3.50 C 0.00 0.00 0.00 0.38 +0.01 51 0 336 0
29MAY25 3.60 C 0.40 0.40 0.40 0.34 +0.02 52 4 404 +4
29MAY25 3.70 C 0.00 0.00 0.00 0.31 +0.03 54 0 15 0
29MAY25 3.80 C 0.00 0.00 0.00 0.27 +0.02 53 0 30 0
29MAY25 3.90 C 0.00 0.00 0.00 0.24 +0.02 54 0 28 0
29MAY25 4.00 C 0.00 0.00 0.00 0.21 +0.02 54 0 151 0
29MAY25 4.10 C 0.00 0.00 0.00 0.18 +0.02 53 0 2 0
29MAY25 4.20 C 0.00 0.00 0.00 0.16 +0.02 54 0 15 0
29MAY25 4.30 C 0.00 0.00 0.00 0.14 +0.02 54 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.10 +0.01 53 0 15 0
27JUN25 1.95 C 0.00 0.00 0.00 1.61 +0.06 52 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.56 +0.06 50 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.47 +0.06 54 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.37 +0.05 49 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.28 +0.05 51 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.20 +0.06 54 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.11 +0.06 53 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.03 +0.06 54 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.95 +0.05 53 0 100 0
27JUN25 2.80 C 0.00 0.00 0.00 0.87 +0.05 52 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.80 +0.05 53 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.73 +0.05 52 0 15 0
27JUN25 3.10 C 0.00 0.00 0.00 0.67 +0.03 53 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.60 +0.02 52 0 10 0
27JUN25 3.30 C 0.00 0.00 0.00 0.55 +0.03 53 0 35 0
27JUN25 3.40 C 0.00 0.00 0.00 0.50 +0.03 53 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.46 +0.04 54 0 15 0
27JUN25 3.60 C 0.00 0.00 0.00 0.41 +0.03 53 0 5 0
27JUN25 3.70 C 0.00 0.00 0.00 0.37 +0.03 53 0 45 0
27JUN25 3.80 C 0.00 0.00 0.00 0.34 +0.03 54 0 5 0
27JUN25 3.90 C 0.00 0.00 0.00 0.30 +0.03 53 0 25 0
27JUN25 4.00 C 0.00 0.00 0.00 0.27 +0.03 54 0 8 0
27JUN25 4.10 C 0.00 0.00 0.00 0.24 +0.02 53 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.21 +0.02 53 0 15 0
27JUN25 4.30 C 0.00 0.00 0.00 0.18 +0.01 52 0 1 0
27JUN25 4.40 C 0.00 0.00 0.00 0.16 +0.01 52 0 2 0
27JUN25 4.50 C 0.00 0.00 0.00 0.15 +0.02 53 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.13 +0.01 53 0 2 0
27JUN25 4.70 C 0.00 0.00 0.00 0.11 +0.01 52 0 3 0
27JUN25 4.80 C 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
27JUN25 5.00 C 0.10 0.10 0.10 0.08 +0.01 53 25 26 -5
27JUN25 5.25 C 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.04 0.00 52 0 25 0
27JUN25 5.75 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.02 0.00 52 0 12 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.63 +0.05 50 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.59 +0.06 53 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.50 +0.06 52 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.42 +0.06 54 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.33 +0.05 52 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.25 +0.05 52 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.17 +0.05 52 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.10 +0.05 52 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.03 +0.05 53 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.96 +0.04 52 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.90 +0.05 53 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.84 +0.05 53 0 1 0
29SEP25 3.10 C 0.00 0.00 0.00 0.78 +0.04 52 0 8 0
29SEP25 3.20 C 0.00 0.00 0.00 0.73 +0.05 53 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.68 +0.04 53 0 2 0
29SEP25 3.40 C 0.00 0.00 0.00 0.63 +0.04 53 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.58 +0.03 52 0 12 0
29SEP25 3.60 C 0.00 0.00 0.00 0.54 +0.03 52 0 3 0
29SEP25 3.70 C 0.00 0.00 0.00 0.50 +0.03 52 0 3 0
29SEP25 3.80 C 0.00 0.00 0.00 0.46 +0.03 52 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.43 +0.03 52 0 7 0
29SEP25 4.00 C 0.00 0.00 0.00 0.40 +0.03 53 0 65 0
29SEP25 4.10 C 0.00 0.00 0.00 0.37 +0.03 53 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.34 +0.02 52 0 2 0
29SEP25 4.30 C 0.00 0.00 0.00 0.32 +0.03 53 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.29 +0.02 52 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.27 +0.02 53 0 14 0
29SEP25 4.60 C 0.00 0.00 0.00 0.25 +0.02 53 0 4 0
29SEP25 4.70 C 0.00 0.00 0.00 0.23 +0.02 53 0 102 0
29SEP25 4.80 C 0.00 0.00 0.00 0.21 +0.02 52 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.20 +0.02 53 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.18 +0.02 52 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.15 +0.02 53 0 10 0
29SEP25 5.50 C 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.10 +0.01 53 0 250 0
29SEP25 6.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 260 0
29SEP25 6.25 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.05 0.00 52 0 2 0
30DEC25 2.00 C 0.00 0.00 0.00 1.62 +0.06 53 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.54 +0.06 53 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.46 +0.06 53 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.38 +0.05 52 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.31 +0.05 52 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.24 +0.05 52 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.17 +0.05 52 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.11 +0.05 52 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.05 +0.05 52 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.99 +0.04 52 0 251 0
30DEC25 3.00 C 0.00 0.00 0.00 0.94 +0.05 53 0 3 0
30DEC25 3.10 C 0.00 0.00 0.00 0.89 +0.05 53 0 10 0
30DEC25 3.20 C 0.00 0.00 0.00 0.83 +0.04 52 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.79 +0.04 53 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.74 +0.04 52 0 0 0
30DEC25 3.50 C 0.69 0.69 0.69 0.70 +0.04 53 8 8 -8
30DEC25 3.60 C 0.00 0.00 0.00 0.66 +0.04 52 0 11 0
30DEC25 3.70 C 0.00 0.00 0.00 0.62 +0.03 52 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.59 +0.04 53 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.55 +0.03 52 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.52 +0.03 52 0 12 0
30DEC25 4.10 C 0.00 0.00 0.00 0.49 +0.03 52 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.46 +0.03 52 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.43 +0.02 52 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.41 +0.03 52 0 3 0
30DEC25 4.50 C 0.00 0.00 0.00 0.39 +0.03 53 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.38 +0.05 53 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.31 +0.05 52 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.25 +0.05 52 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.19 +0.05 52 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.13 +0.04 52 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.08 +0.04 52 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.03 +0.05 52 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.98 +0.04 53 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.93 +0.04 52 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.89 +0.04 53 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.85 +0.05 53 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.80 +0.04 52 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.77 +0.04 53 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.73 +0.04 53 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.69 +0.04 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.66 +0.04 53 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.63 +0.04 53 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.60 +0.04 53 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.57 +0.04 53 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.54 +0.03 53 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.51 +0.03 52 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.49 +0.03 53 0 0 0
TOTAL CALL 135 9,124 +30
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 26 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 166 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 97 0
28MAR25 2.80 P 0.01 0.01 0.01 0.01 0.00 57 5 94 -5
28MAR25 2.90 P 0.02 0.02 0.02 0.01 -0.01 50 2 234 0
28MAR25 3.00 P 0.02 0.02 0.02 0.02 -0.02 51 1 202 -1
28MAR25 3.10 P 0.03 0.03 0.03 0.04 -0.02 54 5 396 +5
28MAR25 3.20 P 0.07 0.07 0.06 0.06 -0.03 53 6 356 +6
28MAR25 3.30 P 0.10 0.10 0.08 0.09 -0.03 54 6 148 +6
28MAR25 3.40 P 0.14 0.15 0.14 0.13 -0.04 55 110 248 +47
28MAR25 3.50 P 0.14 0.20 0.14 0.17 -0.04 53 17 217 +1
28MAR25 3.60 P 0.00 0.00 0.00 0.23 -0.04 55 0 73 0
28MAR25 3.70 P 0.00 0.00 0.00 0.30 -0.04 57 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.37 -0.05 58 0 20 0
28MAR25 3.90 P 0.00 0.00 0.00 0.44 -0.05 56 0 1 0
28MAR25 4.00 P 0.00 0.00 0.00 0.52 -0.06 56 0 28 0
28MAR25 4.10 P 0.00 0.00 0.00 0.60 -0.06 54 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.69 -0.06 54 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.78 -0.06 53 0 5 0
28MAR25 4.40 P 0.00 0.00 0.00 0.88 -0.06 57 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.17 -0.06 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.47 -0.06 0 0 20 0
28MAR25 5.25 P 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 3.47 -0.06 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 3.97 -0.06 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 4.22 -0.06 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 4.47 -0.06 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 4.72 -0.06 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 4.97 -0.06 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 5.22 -0.06 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 5.47 -0.06 0 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 -0.01 47 0 11 0
29APR25 2.70 P 0.02 0.02 0.02 0.02 -0.01 49 2 7 0
29APR25 2.80 P 0.00 0.00 0.00 0.04 -0.01 53 0 113 0
29APR25 2.90 P 0.00 0.00 0.00 0.05 -0.02 51 0 163 0
29APR25 3.00 P 0.06 0.06 0.06 0.07 -0.02 50 60 636 +60
29APR25 3.10 P 0.09 0.09 0.09 0.10 -0.02 52 7 981 +7
29APR25 3.20 P 0.00 0.00 0.00 0.13 -0.03 51 0 196 0
29APR25 3.30 P 0.18 0.18 0.18 0.17 -0.03 52 15 148 0
29APR25 3.40 P 0.00 0.00 0.00 0.21 -0.03 52 0 55 0
29APR25 3.50 P 0.27 0.27 0.27 0.26 -0.03 52 30 37 -30
29APR25 3.60 P 0.00 0.00 0.00 0.32 -0.03 53 0 39 0
29APR25 3.70 P 0.00 0.00 0.00 0.38 -0.04 53 0 20 0
29APR25 3.80 P 0.00 0.00 0.00 0.45 -0.05 54 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.51 -0.05 52 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.59 -0.04 54 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.66 -0.05 52 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.74 -0.06 52 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.83 -0.05 53 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.91 -0.06 51 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 1.00 -0.06 52 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 55 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 -0.01 46 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.03 -0.01 48 0 56 0
29MAY25 2.70 P 0.00 0.00 0.00 0.05 -0.01 51 0 101 0
29MAY25 2.80 P 0.00 0.00 0.00 0.07 -0.01 51 0 50 0
29MAY25 2.90 P 0.00 0.00 0.00 0.09 -0.02 51 0 201 0
29MAY25 3.00 P 0.00 0.00 0.00 0.12 -0.01 52 0 66 0
29MAY25 3.10 P 0.00 0.00 0.00 0.15 -0.02 51 0 150 0
29MAY25 3.20 P 0.00 0.00 0.00 0.18 -0.03 51 0 69 0
29MAY25 3.30 P 0.00 0.00 0.00 0.22 -0.03 50 0 268 0
29MAY25 3.40 P 0.00 0.00 0.00 0.27 -0.03 51 0 463 0
29MAY25 3.50 P 0.00 0.00 0.00 0.32 -0.03 51 0 525 0
29MAY25 3.60 P 0.00 0.00 0.00 0.38 -0.03 52 0 442 0
29MAY25 3.70 P 0.00 0.00 0.00 0.44 -0.03 52 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.51 -0.03 53 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.57 -0.04 52 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.64 -0.04 52 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.71 -0.05 52 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.79 -0.05 52 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.87 -0.05 52 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.95 -0.05 52 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 1.04 -0.05 53 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 180 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.02 0.00 54 0 100 0
27JUN25 2.30 P 0.00 0.00 0.00 0.03 0.00 55 0 110 0
27JUN25 2.40 P 0.00 0.00 0.00 0.04 0.00 54 0 101 0
27JUN25 2.50 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.06 -0.01 51 0 50 0
27JUN25 2.70 P 0.00 0.00 0.00 0.08 -0.01 52 0 5 0
27JUN25 2.80 P 0.00 0.00 0.00 0.10 -0.01 51 0 10 0
27JUN25 2.90 P 0.00 0.00 0.00 0.13 -0.01 52 0 545 0
27JUN25 3.00 P 0.00 0.00 0.00 0.16 -0.01 52 0 135 0
27JUN25 3.10 P 0.00 0.00 0.00 0.19 -0.02 51 0 6 0
27JUN25 3.20 P 0.00 0.00 0.00 0.23 -0.02 51 0 16 0
27JUN25 3.30 P 0.00 0.00 0.00 0.27 -0.02 51 0 26 0
27JUN25 3.40 P 0.00 0.00 0.00 0.32 -0.02 51 0 42 0
27JUN25 3.50 P 0.00 0.00 0.00 0.37 -0.03 51 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.43 -0.03 52 0 15 0
27JUN25 3.70 P 0.00 0.00 0.00 0.49 -0.03 52 0 1 0
27JUN25 3.80 P 0.00 0.00 0.00 0.56 -0.03 53 0 22 0
27JUN25 3.90 P 0.00 0.00 0.00 0.62 -0.03 52 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.69 -0.04 53 0 50 0
27JUN25 4.10 P 0.00 0.00 0.00 0.76 -0.04 52 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.83 -0.05 52 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.91 -0.05 52 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.99 -0.05 52 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.07 -0.05 52 0 1 0
27JUN25 4.60 P 0.00 0.00 0.00 1.16 -0.04 53 0 2 0
27JUN25 4.70 P 0.00 0.00 0.00 1.24 -0.05 52 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 1.33 -0.05 52 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.42 -0.05 52 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.51 -0.05 52 0 60 0
27JUN25 5.25 P 0.00 0.00 0.00 1.74 -0.06 52 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.98 -0.06 52 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.72 -0.06 0 0 10 0
27JUN25 6.50 P 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 3.47 -0.06 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 3.97 -0.06 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 4.22 -0.06 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 51 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.05 0.00 54 0 100 0
29SEP25 2.20 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.08 0.00 53 0 65 0
29SEP25 2.40 P 0.00 0.00 0.00 0.10 0.00 53 0 5 0
29SEP25 2.50 P 0.00 0.00 0.00 0.12 -0.01 53 0 105 0
29SEP25 2.60 P 0.00 0.00 0.00 0.15 -0.01 53 0 1 0
29SEP25 2.70 P 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.21 -0.01 53 0 3 0
29SEP25 2.90 P 0.00 0.00 0.00 0.25 -0.01 53 0 620 0
29SEP25 3.00 P 0.00 0.00 0.00 0.28 -0.02 52 0 32 0
29SEP25 3.10 P 0.00 0.00 0.00 0.33 -0.01 53 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.37 -0.02 53 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.42 -0.02 53 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.47 -0.02 53 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.52 -0.03 52 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.58 -0.03 52 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.64 -0.03 53 0 1 0
29SEP25 3.80 P 0.00 0.00 0.00 0.70 -0.03 52 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.77 -0.03 53 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.83 -0.03 52 0 30 0
29SEP25 4.10 P 0.00 0.00 0.00 0.90 -0.04 52 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.97 -0.04 52 0 20 0
29SEP25 4.30 P 0.00 0.00 0.00 1.05 -0.03 53 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.12 -0.04 52 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.20 -0.04 53 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.28 -0.04 53 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.36 -0.04 53 0 2 0
29SEP25 4.80 P 0.00 0.00 0.00 1.44 -0.04 53 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.52 -0.04 53 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.60 -0.05 52 0 75 0
29SEP25 5.25 P 0.00 0.00 0.00 1.82 -0.04 53 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 2.04 -0.05 53 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.27 -0.05 53 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.50 -0.05 53 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.74 -0.05 54 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.98 -0.05 54 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.07 0.00 53 0 4 0
30DEC25 2.10 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.10 -0.01 52 0 81 0
30DEC25 2.30 P 0.00 0.00 0.00 0.13 0.00 53 0 53 0
30DEC25 2.40 P 0.00 0.00 0.00 0.15 -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 0.23 0.23 0.23 0.25 -0.01 53 1 11 +1
30DEC25 2.80 P 0.00 0.00 0.00 0.28 -0.01 52 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.32 -0.02 52 0 0 0
30DEC25 3.00 P 0.36 0.36 0.36 0.37 -0.01 53 1 38 +1
30DEC25 3.10 P 0.00 0.00 0.00 0.41 -0.02 52 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.46 -0.02 53 0 300 0
30DEC25 3.30 P 0.00 0.00 0.00 0.51 -0.02 53 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.56 -0.02 52 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.62 -0.02 53 0 16 0
30DEC25 3.60 P 0.00 0.00 0.00 0.68 -0.02 53 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.74 -0.02 53 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.80 -0.02 53 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.86 -0.03 52 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.93 -0.03 53 0 25 0
30DEC25 4.10 P 0.00 0.00 0.00 1.00 -0.02 53 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.06 -0.04 52 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.14 -0.03 53 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.21 -0.03 52 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.29 -0.03 53 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 0.27 -0.01 53 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.31 -0.01 53 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.34 -0.02 52 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.39 -0.01 53 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.43 -0.02 52 0 100 0
30MAR26 3.10 P 0.00 0.00 0.00 0.48 -0.01 53 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.53 -0.02 52 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.58 -0.02 52 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.64 -0.01 53 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.69 -0.02 52 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.75 -0.02 52 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.81 -0.02 52 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.87 -0.03 52 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.94 -0.02 53 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.00 -0.03 52 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 1.07 -0.03 52 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.14 -0.03 52 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.21 -0.03 53 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.28 -0.03 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.36 -0.03 53 0 0 0
TOTAL PUT 268 11,209 +98
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 59.35
28MAR25 43.00 C 0.00 0.00 0.00 16.47 +1.38 50 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 15.48 +1.37 50 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 14.50 +1.36 51 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 13.52 +1.34 50 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 12.56 +1.33 51 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 11.60 +1.29 50 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 10.67 +1.26 51 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 9.85 +1.20 55 0 4 0
28MAR25 52.50 C 0.00 0.00 0.00 7.66 +0.99 52 0 14 0
28MAR25 55.00 C 0.00 0.00 0.00 5.67 +0.75 50 0 72 0
28MAR25 57.50 C 4.00 4.00 4.00 4.12 +0.66 51 1 55 0
28MAR25 60.00 C 0.00 0.00 0.00 2.86 +0.53 52 0 587 0
28MAR25 62.50 C 1.90 1.90 1.90 1.89 +0.39 51 100 560 +79
28MAR25 65.00 C 1.30 1.30 1.27 1.19 +0.26 51 40 181 -20
28MAR25 67.50 C 0.73 0.73 0.73 0.72 +0.17 51 12 138 -12
28MAR25 70.00 C 0.48 0.48 0.48 0.42 +0.10 51 2 108 +2
28MAR25 72.50 C 0.00 0.00 0.00 0.23 +0.06 51 0 151 0
28MAR25 75.00 C 0.17 0.17 0.17 0.13 +0.03 51 15 78 0
28MAR25 77.50 C 0.00 0.00 0.00 0.07 +0.02 51 0 26 0
28MAR25 80.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 10 0
28MAR25 82.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 66 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 15.75 +1.33 44 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 14.81 +1.31 44 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 13.88 +1.28 44 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 12.97 +1.25 44 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 12.09 +1.22 44 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 11.22 +1.18 44 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 10.44 +1.00 45 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 8.46 +1.00 44 0 36 0
29APR25 55.00 C 0.00 0.00 0.00 6.68 +0.70 44 0 103 0
29APR25 57.50 C 0.00 0.00 0.00 5.25 +0.67 45 0 209 0
29APR25 60.00 C 0.00 0.00 0.00 4.02 +0.59 45 0 315 0
29APR25 62.50 C 0.00 0.00 0.00 3.02 +0.50 45 0 148 0
29APR25 65.00 C 0.00 0.00 0.00 2.20 +0.39 45 0 19 0
29APR25 67.50 C 0.00 0.00 0.00 1.57 +0.29 45 0 23 0
29APR25 70.00 C 0.00 0.00 0.00 1.10 +0.21 44 0 9 0
29APR25 72.50 C 0.94 0.94 0.94 0.76 +0.15 44 1 10 0
29APR25 75.00 C 0.00 0.00 0.00 0.51 +0.10 44 0 78 0
29APR25 77.50 C 0.47 0.47 0.47 0.34 +0.07 44 6 22 +6
29APR25 80.00 C 0.00 0.00 0.00 0.23 +0.05 44 0 1 0
29APR25 82.50 C 0.00 0.00 0.00 0.15 +0.04 44 0 1 0
29APR25 85.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 16.08 +1.28 43 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 15.18 +1.25 43 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 14.30 +1.22 43 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 13.44 +1.19 43 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 12.61 +1.17 43 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 11.80 +1.13 43 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 11.08 +1.00 44 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 9.24 +0.97 43 0 6 0
29MAY25 55.00 C 0.00 0.00 0.00 7.60 +0.75 43 0 45 0
29MAY25 57.50 C 0.00 0.00 0.00 6.17 +0.67 43 0 82 0
29MAY25 60.00 C 0.00 0.00 0.00 4.96 +0.59 43 0 75 0
29MAY25 62.50 C 0.00 0.00 0.00 3.96 +0.55 44 0 16 0
29MAY25 65.00 C 0.00 0.00 0.00 3.08 +0.44 43 0 2 0
29MAY25 67.50 C 0.00 0.00 0.00 2.37 +0.36 43 0 30 0
29MAY25 70.00 C 0.00 0.00 0.00 1.80 +0.28 43 0 51 0
29MAY25 72.50 C 0.00 0.00 0.00 1.36 +0.22 43 0 24 0
29MAY25 75.00 C 0.00 0.00 0.00 1.01 +0.17 43 0 45 0
29MAY25 77.50 C 0.00 0.00 0.00 0.73 +0.13 43 0 17 0
29MAY25 80.00 C 0.00 0.00 0.00 0.53 +0.09 43 0 12 0
29MAY25 82.50 C 0.00 0.00 0.00 0.39 +0.07 43 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 0.28 +0.05 43 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 17.11 +1.28 43 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 16.21 +1.25 43 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 15.34 +1.23 43 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 14.48 +1.20 43 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 13.65 +1.17 43 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 12.83 +1.12 43 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 12.06 +1.11 43 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 11.39 +1.06 44 0 3 0
27JUN25 52.50 C 0.00 0.00 0.00 9.62 +0.97 44 0 6 0
27JUN25 55.00 C 0.00 0.00 0.00 8.06 +0.74 44 0 6 0
27JUN25 57.50 C 0.00 0.00 0.00 6.69 +0.67 44 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 5.52 +0.63 44 0 15 0
27JUN25 62.50 C 0.00 0.00 0.00 4.50 +0.58 44 0 15 0
27JUN25 65.00 C 0.00 0.00 0.00 3.62 +0.47 44 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 2.88 +0.38 44 0 6 0
27JUN25 70.00 C 0.00 0.00 0.00 2.28 +0.31 44 0 11 0
27JUN25 72.50 C 0.00 0.00 0.00 1.80 +0.26 44 0 15 0
27JUN25 75.00 C 0.00 0.00 0.00 1.41 +0.20 44 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 1.06 +0.15 43 0 15 0
27JUN25 80.00 C 0.00 0.00 0.00 0.83 +0.13 43 0 33 0
27JUN25 82.50 C 0.00 0.00 0.00 0.64 +0.10 43 0 15 0
27JUN25 85.00 C 0.00 0.00 0.00 0.49 +0.08 43 0 15 0
27JUN25 87.50 C 0.00 0.00 0.00 0.38 +0.06 43 0 13 0
27JUN25 90.00 C 0.00 0.00 0.00 0.28 +0.04 43 0 1 0
27JUN25 92.50 C 0.00 0.00 0.00 0.22 +0.04 43 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 17.68 +1.19 43 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 16.87 +1.15 43 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 16.10 +1.12 43 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 15.35 +1.11 43 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 14.61 +1.05 43 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 13.91 +1.02 43 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 13.24 +1.00 43 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 12.58 +0.96 43 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 11.07 +0.90 43 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 9.68 +0.78 43 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 8.44 +0.71 43 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 7.36 +0.66 43 0 15 0
29SEP25 62.50 C 0.00 0.00 0.00 6.36 +0.55 43 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 5.51 +0.53 43 0 30 0
29SEP25 67.50 C 0.00 0.00 0.00 4.76 +0.45 43 0 30 0
29SEP25 70.00 C 0.00 0.00 0.00 4.08 +0.39 43 0 18 0
29SEP25 72.50 C 0.00 0.00 0.00 3.52 +0.35 43 0 45 0
29SEP25 75.00 C 0.00 0.00 0.00 3.00 +0.30 43 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 2.58 +0.26 43 0 45 0
29SEP25 80.00 C 0.00 0.00 0.00 2.19 +0.23 43 0 15 0
29SEP25 82.50 C 0.00 0.00 0.00 1.88 +0.20 43 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 1.59 +0.18 43 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 1.35 +0.13 43 0 5 0
29SEP25 90.00 C 0.00 0.00 0.00 1.16 +0.14 43 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 0.97 +0.10 43 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 0.83 +0.09 43 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 0.70 +0.08 43 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 0.59 +0.06 43 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 0.51 +0.06 43 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 0.42 +0.04 43 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 0.36 +0.04 43 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 0.31 +0.04 43 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.88 +1.09 43 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 17.18 +1.05 43 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 16.50 +1.00 43 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 15.87 +1.00 43 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 15.24 +1.00 43 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 14.61 +0.94 43 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.02 +0.90 43 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.63 +0.87 43 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.35 +0.79 43 0 8 0
30DEC25 57.50 C 0.00 0.00 0.00 10.16 +0.72 43 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 9.11 +0.67 43 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 8.11 +0.58 43 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 7.27 +0.56 43 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 6.45 +0.49 43 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 5.77 +0.46 43 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 5.12 +0.43 43 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 4.55 +0.36 43 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 4.05 +0.36 43 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 3.56 +0.27 43 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 3.19 +0.27 43 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 2.81 +0.25 43 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 18.95 +1.02 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.32 +1.01 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.71 +1.01 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.09 +1.01 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.47 +0.94 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.90 +0.91 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.36 +0.91 43 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.00 +0.84 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.79 +0.79 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.63 +0.73 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.61 +0.68 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 9.63 +0.64 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.76 +0.57 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 7.97 +0.57 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 7.20 +0.46 43 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.57 +0.46 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.94 +0.43 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.39 +0.36 43 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.90 +0.36 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 4.42 +0.32 43 0 0 0
TOTAL CALL 177 3,898 +55
28MAR25 43.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 81 0
28MAR25 44.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.03 -0.04 50 0 79 0
28MAR25 46.00 P 0.00 0.00 0.00 0.06 -0.05 51 0 81 0
28MAR25 47.00 P 0.13 0.13 0.13 0.09 -0.07 51 2 59 -2
28MAR25 48.00 P 0.00 0.00 0.00 0.14 -0.10 51 0 186 0
28MAR25 49.00 P 0.00 0.00 0.00 0.20 -0.12 51 0 92 0
28MAR25 50.00 P 0.00 0.00 0.00 0.29 -0.16 51 0 570 0
28MAR25 52.50 P 0.67 0.67 0.67 0.61 -0.30 50 4 225 -4
28MAR25 55.00 P 1.35 1.35 1.35 1.17 -0.47 50 20 353 +20
28MAR25 57.50 P 2.18 2.18 2.12 2.04 -0.65 50 11 385 -11
28MAR25 60.00 P 0.00 0.00 0.00 3.27 -0.78 50 0 200 0
28MAR25 62.50 P 0.00 0.00 0.00 4.83 -0.97 50 0 73 0
28MAR25 65.00 P 0.00 0.00 0.00 6.65 -1.03 50 0 38 0
28MAR25 67.50 P 0.00 0.00 0.00 8.71 -1.25 51 0 25 0
28MAR25 70.00 P 0.00 0.00 0.00 10.94 -1.30 51 0 3 0
28MAR25 72.50 P 0.00 0.00 0.00 13.27 -1.35 51 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 15.69 -1.38 51 0 15 0
28MAR25 77.50 P 0.00 0.00 0.00 18.15 -1.40 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 20.65 -1.40 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 23.15 -1.40 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 25.65 -1.40 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 28.15 -1.40 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 30.65 -1.40 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 33.15 -1.40 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 35.65 -1.40 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 38.15 -1.40 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 40.65 -1.40 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 43.15 -1.40 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 45.65 -1.40 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 48.15 -1.40 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 50.65 -1.40 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 0.14 -0.06 44 0 1 0
29APR25 45.00 P 0.00 0.00 0.00 0.18 -0.11 44 0 55 0
29APR25 46.00 P 0.00 0.00 0.00 0.26 -0.12 44 0 59 0
29APR25 47.00 P 0.00 0.00 0.00 0.35 -0.14 44 0 154 0
29APR25 48.00 P 0.00 0.00 0.00 0.46 -0.15 44 0 72 0
29APR25 49.00 P 0.00 0.00 0.00 0.59 -0.18 44 0 29 0
29APR25 50.00 P 0.00 0.00 0.00 0.73 -0.24 44 0 16 0
29APR25 52.50 P 1.22 1.22 1.22 1.24 -0.36 43 3 116 +3
29APR25 55.00 P 2.20 2.20 2.05 1.98 -0.49 43 2 223 +2
29APR25 57.50 P 0.00 0.00 0.00 2.98 -0.58 44 0 244 0
29APR25 60.00 P 0.00 0.00 0.00 4.20 -0.73 43 0 383 0
29APR25 62.50 P 0.00 0.00 0.00 5.74 -0.92 44 0 147 0
29APR25 65.00 P 0.00 0.00 0.00 7.53 -0.90 45 0 27 0
29APR25 67.50 P 0.00 0.00 0.00 9.36 -1.12 44 0 17 0
29APR25 70.00 P 0.00 0.00 0.00 11.41 -1.21 44 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 13.60 -1.27 44 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 15.89 -1.31 44 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 18.25 -1.35 44 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 20.68 -1.38 44 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 23.15 -1.40 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 25.65 -1.40 0 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 0.32 -0.12 43 0 2 0
29MAY25 45.00 P 0.00 0.00 0.00 0.42 -0.13 43 0 2 0
29MAY25 46.00 P 0.58 0.58 0.58 0.54 -0.14 43 10 50 +10
29MAY25 47.00 P 0.00 0.00 0.00 0.68 -0.17 43 0 126 0
29MAY25 48.00 P 0.93 0.93 0.85 0.82 -0.20 43 30 56 +30
29MAY25 49.00 P 0.00 0.00 0.00 0.98 -0.24 42 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 1.17 -0.31 42 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 1.80 -0.41 42 0 11 0
29MAY25 55.00 P 0.00 0.00 0.00 2.64 -0.50 42 0 32 0
29MAY25 57.50 P 0.00 0.00 0.00 3.67 -0.60 42 0 67 0
29MAY25 60.00 P 0.00 0.00 0.00 4.94 -0.68 42 0 15 0
29MAY25 62.50 P 0.00 0.00 0.00 6.46 -0.76 42 0 3 0
29MAY25 65.00 P 0.00 0.00 0.00 8.21 -0.94 43 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 9.94 -1.07 43 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 11.90 -1.15 43 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 13.99 -1.21 43 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 16.19 -1.25 43 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 18.46 -1.30 43 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 20.81 -1.34 43 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 23.21 -1.37 43 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 25.66 -1.39 42 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.58 -0.17 43 0 288 0
27JUN25 44.00 P 0.00 0.00 0.00 0.72 -0.18 43 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.87 -0.23 43 0 0 0
27JUN25 46.00 P 1.07 1.07 1.07 1.04 -0.22 43 10 22 +10
27JUN25 47.00 P 0.00 0.00 0.00 1.21 -0.28 43 0 8 0
27JUN25 48.00 P 0.00 0.00 0.00 1.43 -0.32 43 0 22 0
27JUN25 49.00 P 0.00 0.00 0.00 1.68 -0.34 43 0 0 0
27JUN25 50.00 P 1.98 1.98 1.98 1.94 -0.40 43 5 14 +5
27JUN25 52.50 P 0.00 0.00 0.00 2.74 -0.50 42 0 10 0
27JUN25 55.00 P 0.00 0.00 0.00 3.72 -0.60 42 0 21 0
27JUN25 57.50 P 0.00 0.00 0.00 4.88 -0.69 42 0 3 0
27JUN25 60.00 P 0.00 0.00 0.00 6.26 -0.72 42 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 7.82 -0.80 42 0 21 0
27JUN25 65.00 P 0.00 0.00 0.00 9.51 -0.89 42 0 22 0
27JUN25 67.50 P 0.00 0.00 0.00 11.42 -1.06 43 0 1 0
27JUN25 70.00 P 0.00 0.00 0.00 13.35 -1.12 43 0 1 0
27JUN25 72.50 P 0.00 0.00 0.00 15.40 -1.14 43 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 17.51 -1.21 43 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 19.69 -1.26 43 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 21.96 -1.26 43 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 24.25 -1.31 43 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 26.59 -1.32 43 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 28.96 -1.33 43 0 2 0
27JUN25 90.00 P 0.00 0.00 0.00 31.34 -1.36 43 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 33.76 -1.36 43 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 36.18 -1.37 43 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 38.62 -1.37 43 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 41.07 -1.38 43 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 43.52 -1.38 43 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 45.98 -1.39 43 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 48.45 -1.38 44 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 50.91 -1.39 43 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 1.43 -0.24 43 0 182 0
29SEP25 44.00 P 0.00 0.00 0.00 1.64 -0.29 43 0 1 0
29SEP25 45.00 P 0.00 0.00 0.00 1.88 -0.32 43 0 3 0
29SEP25 46.00 P 0.00 0.00 0.00 2.15 -0.32 43 0 2 0
29SEP25 47.00 P 0.00 0.00 0.00 2.42 -0.37 43 0 12 0
29SEP25 48.00 P 0.00 0.00 0.00 2.72 -0.41 43 0 10 0
29SEP25 49.00 P 0.00 0.00 0.00 3.06 -0.42 43 0 3 0
29SEP25 50.00 P 0.00 0.00 0.00 3.40 -0.46 43 0 4 0
29SEP25 52.50 P 0.00 0.00 0.00 4.38 -0.52 43 0 21 0
29SEP25 55.00 P 0.00 0.00 0.00 5.49 -0.62 43 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 6.73 -0.70 43 0 15 0
29SEP25 60.00 P 0.00 0.00 0.00 8.13 -0.75 43 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 9.62 -0.86 43 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 11.25 -0.89 43 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 12.98 -0.97 43 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 14.80 -1.03 43 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 16.73 -1.07 43 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 18.71 -1.12 43 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 20.79 -1.15 43 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 22.90 -1.20 43 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 25.09 -1.22 43 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 27.31 -1.25 43 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 29.58 -1.27 43 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 31.88 -1.28 43 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 34.20 -1.32 43 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 36.56 -1.32 43 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 38.93 -1.34 43 0 2 0
29SEP25 100.00 P 0.00 0.00 0.00 41.33 -1.35 43 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 43.73 -1.36 43 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 46.15 -1.37 43 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 48.58 -1.37 43 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 51.02 -1.37 43 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 2.48 -0.31 43 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 2.75 -0.36 43 0 7 0
30DEC25 46.00 P 0.00 0.00 0.00 3.05 -0.40 43 0 3 0
30DEC25 47.00 P 0.00 0.00 0.00 3.40 -0.40 43 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 3.74 -0.41 43 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 4.09 -0.47 43 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 4.48 -0.50 43 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 5.53 -0.54 43 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 6.71 -0.62 43 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 7.97 -0.70 43 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 9.38 -0.75 43 0 100 0
30DEC25 62.50 P 0.00 0.00 0.00 10.85 -0.84 43 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.48 -0.86 43 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.14 -0.94 43 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.94 -0.97 43 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.78 -1.01 43 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.71 -1.07 43 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.70 -1.09 43 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.74 -1.15 43 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 25.86 -1.17 43 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 28.00 -1.20 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.17 -0.38 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.51 -0.39 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.86 -0.39 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.21 -0.40 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.56 -0.47 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 4.96 -0.50 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.38 -0.50 43 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 6.45 -0.58 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.68 -0.62 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 8.96 -0.70 43 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.39 -0.74 43 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.87 -0.78 43 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.46 -0.85 43 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.12 -0.88 43 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.85 -0.96 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.69 -0.97 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.55 -1.02 43 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.49 -1.08 43 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.50 -1.09 43 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.53 -1.14 43 0 0 0
TOTAL PUT 97 5,188 +63
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$ 54.95
28MAR25 9.75 C 0.00 0.00 0.00 45.22 +3.39 0 0 18 0
28MAR25 10.00 C 0.00 0.00 0.00 44.98 +3.40 225 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 44.48 +3.40 213 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 43.98 +3.40 200 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 43.48 +3.40 183 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 42.98 +3.40 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 42.48 +3.40 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 41.98 +3.40 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 41.48 +3.39 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 40.99 +3.40 181 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 40.49 +3.40 172 0 43 0
28MAR25 15.00 C 0.00 0.00 0.00 39.99 +3.40 162 0 22 0
28MAR25 15.50 C 0.00 0.00 0.00 39.49 +3.40 148 0 35 0
28MAR25 16.00 C 0.00 0.00 0.00 38.99 +3.40 0 0 27 0
28MAR25 16.50 C 0.00 0.00 0.00 38.49 +3.40 0 0 34 0
28MAR25 17.00 C 0.00 0.00 0.00 37.99 +3.39 0 0 406 0
28MAR25 17.50 C 0.00 0.00 0.00 37.49 +3.39 0 0 69 0
28MAR25 18.00 C 0.00 0.00 0.00 37.00 +3.11 149 0 993 0
28MAR25 18.50 C 0.00 0.00 0.00 36.50 +3.40 141 0 20 0
28MAR25 19.00 C 0.00 0.00 0.00 36.00 +3.40 132 0 15 0
28MAR25 19.50 C 0.00 0.00 0.00 35.50 +3.40 120 0 38 0
28MAR25 20.00 C 0.00 0.00 0.00 35.00 +3.40 0 0 35 0
28MAR25 21.00 C 0.00 0.00 0.00 34.00 +3.39 0 0 77 0
28MAR25 22.00 C 0.00 0.00 0.00 33.01 +3.40 123 0 111 0
28MAR25 23.00 C 0.00 0.00 0.00 32.01 +3.40 109 0 143 0
28MAR25 24.00 C 0.00 0.00 0.00 31.01 +3.40 0 0 60 0
28MAR25 25.00 C 0.00 0.00 0.00 30.01 +3.39 0 0 80 0
28MAR25 26.00 C 0.00 0.00 0.00 29.02 +3.40 101 0 81 0
28MAR25 27.00 C 0.00 0.00 0.00 28.02 +3.40 89 0 155 0
28MAR25 28.00 C 0.00 0.00 0.00 27.02 +3.39 0 0 69 0
28MAR25 29.00 C 0.00 0.00 0.00 26.02 +3.39 0 0 14 0
28MAR25 30.00 C 0.00 0.00 0.00 25.03 +3.40 82 0 40 0
28MAR25 31.00 C 0.00 0.00 0.00 24.03 +3.39 73 0 52 0
28MAR25 32.00 C 0.00 0.00 0.00 23.04 +3.39 80 0 116 0
28MAR25 33.00 C 0.00 0.00 0.00 22.04 +3.38 73 0 228 0
28MAR25 34.00 C 0.00 0.00 0.00 21.05 +3.37 75 0 126 0
28MAR25 35.00 C 0.00 0.00 0.00 20.06 +3.35 74 0 100 0
28MAR25 36.00 C 0.00 0.00 0.00 19.08 +3.34 76 0 124 0
28MAR25 37.00 C 0.00 0.00 0.00 18.10 +3.06 75 0 228 0
28MAR25 38.00 C 0.00 0.00 0.00 17.13 +3.28 75 0 29 0
28MAR25 39.00 C 0.00 0.00 0.00 16.17 +3.24 75 0 143 0
28MAR25 40.00 C 13.55 13.55 13.00 15.06 +3.03 49 7 180 0
28MAR25 41.00 C 0.00 0.00 0.00 14.29 +3.13 76 0 58 0
28MAR25 42.00 C 12.50 12.50 12.50 13.38 +3.21 76 2 77 -2
28MAR25 43.00 C 0.00 0.00 0.00 12.35 +3.09 69 0 262 0
28MAR25 44.00 C 11.00 11.00 11.00 11.45 +2.98 69 10 92 -10
28MAR25 45.00 C 9.23 10.10 9.23 10.60 +2.86 69 14 164 +4
28MAR25 46.00 C 8.58 8.89 8.58 9.79 +2.76 70 15 185 0
28MAR25 47.00 C 0.00 0.00 0.00 9.03 +2.65 72 0 106 0
28MAR25 48.00 C 0.00 0.00 0.00 8.19 +2.42 70 0 368 0
28MAR25 49.00 C 6.32 6.32 6.32 7.53 +2.33 71 1 106 0
28MAR25 50.00 C 5.57 6.32 5.40 6.82 +2.13 71 32 473 +4
28MAR25 52.50 C 4.58 5.37 4.00 5.37 +1.69 73 72 338 -28
28MAR25 55.00 C 2.79 4.25 2.79 4.16 +1.43 74 525 772 +112
28MAR25 57.50 C 2.60 3.27 2.40 3.18 +1.21 76 188 266 -20
28MAR25 60.00 C 2.25 2.55 1.80 2.42 +1.03 77 552 901 -30
28MAR25 62.50 C 1.75 1.99 1.42 1.75 +0.78 77 96 601 +11
28MAR25 65.00 C 1.36 1.57 1.15 1.25 +0.59 76 123 392 +14
28MAR25 67.50 C 1.00 1.16 0.83 0.88 +0.43 76 56 278 -23
28MAR25 70.00 C 0.91 0.99 0.66 0.61 +0.31 76 140 241 +25
28MAR25 72.50 C 0.66 0.79 0.55 0.42 +0.22 76 55 123 +45
28MAR25 75.00 C 0.62 0.65 0.52 0.28 +0.15 76 24 137 +9
28MAR25 77.50 C 0.42 0.51 0.42 0.19 +0.11 76 8 19 +3
28MAR25 80.00 C 0.45 0.45 0.31 0.13 +0.07 76 25 116 +13
28MAR25 82.50 C 0.35 0.35 0.35 0.08 +0.04 76 1 17 -1
28MAR25 85.00 C 0.00 0.00 0.00 0.06 +0.03 77 0 11 0
28MAR25 87.50 C 0.00 0.00 0.00 0.04 +0.02 77 0 6 0
28MAR25 90.00 C 0.20 0.24 0.15 0.03 +0.02 78 23 146 +2
29APR25 20.00 C 0.00 0.00 0.00 35.07 +3.40 0 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 34.08 +3.40 81 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 33.08 +3.39 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 32.09 +3.40 69 0 5 0
29APR25 24.00 C 0.00 0.00 0.00 31.10 +3.40 73 0 6 0
29APR25 25.00 C 0.00 0.00 0.00 30.10 +3.39 0 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 29.11 +3.38 64 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 28.12 +3.38 65 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 27.14 +3.38 70 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 26.15 +3.37 68 0 2 0
29APR25 30.00 C 0.00 0.00 0.00 25.17 +3.35 68 0 29 0
29APR25 31.00 C 0.00 0.00 0.00 24.20 +3.35 69 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 23.23 +3.33 69 0 6 0
29APR25 33.00 C 0.00 0.00 0.00 22.27 +3.31 69 0 474 0
29APR25 34.00 C 0.00 0.00 0.00 21.31 +3.27 68 0 734 0
29APR25 35.00 C 0.00 0.00 0.00 20.37 +3.24 68 0 593 0
29APR25 36.00 C 0.00 0.00 0.00 19.44 +3.21 68 0 348 0
29APR25 37.00 C 0.00 0.00 0.00 18.53 +3.17 69 0 94 0
29APR25 38.00 C 0.00 0.00 0.00 17.63 +3.12 69 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 16.75 +3.07 69 0 55 0
29APR25 40.00 C 0.00 0.00 0.00 15.88 +3.00 69 0 317 0
29APR25 41.00 C 0.00 0.00 0.00 15.04 +2.94 69 0 348 0
29APR25 42.00 C 0.00 0.00 0.00 14.22 +3.22 69 0 92 0
29APR25 43.00 C 0.00 0.00 0.00 13.14 +2.84 62 0 30 0
29APR25 44.00 C 0.00 0.00 0.00 12.36 +2.73 63 0 35 0
29APR25 45.00 C 0.00 0.00 0.00 11.55 +2.56 62 0 43 0
29APR25 46.00 C 10.30 10.30 10.30 10.85 +2.48 63 16 62 -8
29APR25 47.00 C 0.00 0.00 0.00 10.18 +2.39 64 0 202 0
29APR25 48.00 C 0.00 0.00 0.00 9.54 +2.31 64 0 49 0
29APR25 49.00 C 0.00 0.00 0.00 8.93 +2.20 65 0 77 0
29APR25 50.00 C 7.46 8.00 7.45 8.35 +2.09 65 12 87 -6
29APR25 52.50 C 6.23 7.01 5.81 7.13 +1.88 68 120 190 +69
29APR25 55.00 C 5.20 5.98 5.00 5.97 +1.58 68 20 250 +9
29APR25 57.50 C 4.51 5.00 4.51 5.03 +1.49 70 32 146 +2
29APR25 60.00 C 3.80 4.27 3.64 4.18 +1.34 70 41 1,126 -3
29APR25 62.50 C 3.40 3.50 3.40 3.40 +1.14 70 9 153 -8
29APR25 65.00 C 2.98 2.98 2.72 2.75 +0.96 70 6 227 -1
29APR25 67.50 C 0.00 0.00 0.00 2.21 +0.80 70 0 260 0
29APR25 70.00 C 2.28 2.44 2.02 1.77 +0.67 69 42 88 +14
29APR25 72.50 C 1.84 1.92 1.80 1.41 +0.55 69 13 20 -12
29APR25 75.00 C 0.00 0.00 0.00 1.12 +0.45 69 0 26 0
29APR25 77.50 C 0.00 0.00 0.00 0.89 +0.37 69 0 7 0
29APR25 80.00 C 0.00 0.00 0.00 0.70 +0.30 69 0 17 0
29APR25 82.50 C 0.00 0.00 0.00 0.55 +0.24 69 0 14 0
29APR25 85.00 C 0.00 0.00 0.00 0.43 +0.19 69 0 7 0
29APR25 87.50 C 0.00 0.00 0.00 0.34 +0.16 69 0 4 0
29APR25 90.00 C 0.95 0.95 0.95 0.26 +0.12 69 1 24 +1
29MAY25 29.00 C 0.00 0.00 0.00 26.32 +3.33 66 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 25.36 +3.31 66 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 24.41 +3.29 65 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 23.48 +3.27 66 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 22.55 +3.24 66 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 21.64 +3.21 66 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 20.74 +3.17 66 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 19.86 +3.13 66 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 18.99 +3.08 66 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 18.14 +3.03 66 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 17.31 +2.97 66 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 16.50 +2.92 66 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 15.71 +2.85 66 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 14.95 +2.79 66 0 16 0
29MAY25 43.00 C 0.00 0.00 0.00 13.89 +2.75 61 0 295 0
29MAY25 44.00 C 0.00 0.00 0.00 13.17 +2.66 61 0 281 0
29MAY25 45.00 C 0.00 0.00 0.00 12.41 +2.51 61 0 32 0
29MAY25 46.00 C 11.00 11.00 11.00 11.76 +2.44 61 1 236 +1
29MAY25 47.00 C 0.00 0.00 0.00 11.15 +2.38 62 0 273 0
29MAY25 48.00 C 9.80 9.80 9.80 10.59 +2.26 63 2 384 0
29MAY25 49.00 C 0.00 0.00 0.00 9.95 +2.10 62 0 1,136 0
29MAY25 50.00 C 7.92 7.92 7.92 9.39 +2.13 63 2 1,193 0
29MAY25 52.50 C 7.27 7.96 7.27 8.30 +1.96 65 8 456 -3
29MAY25 55.00 C 6.26 6.80 6.26 7.18 +1.65 66 3 88 0
29MAY25 57.50 C 5.48 5.73 5.12 6.20 +1.54 66 34 25 +12
29MAY25 60.00 C 4.99 5.25 4.78 5.39 +1.49 67 19 51 +6
29MAY25 62.50 C 0.00 0.00 0.00 4.58 +1.32 67 0 29 0
29MAY25 65.00 C 0.00 0.00 0.00 3.87 +1.15 67 0 93 0
29MAY25 67.50 C 0.00 0.00 0.00 3.27 +1.01 67 0 74 0
29MAY25 70.00 C 2.92 2.92 2.92 2.75 +0.88 67 2 66 0
29MAY25 72.50 C 2.58 2.99 2.58 2.31 +0.76 67 12 22 0
29MAY25 75.00 C 0.00 0.00 0.00 1.93 +0.65 66 0 4 0
29MAY25 77.50 C 2.15 2.50 2.11 1.62 +0.57 66 21 17 +16
29MAY25 80.00 C 2.15 2.15 2.02 1.35 +0.49 66 5 6 +4
29MAY25 82.50 C 0.00 0.00 0.00 1.13 +0.42 66 0 3 0
29MAY25 85.00 C 0.00 0.00 0.00 0.94 +0.36 66 0 1 0
29MAY25 87.50 C 0.00 0.00 0.00 0.78 +0.30 66 0 5 0
29MAY25 90.00 C 1.45 1.48 1.45 0.65 +0.26 66 10 27 +2
27JUN25 11.00 C 0.00 0.00 0.00 44.09 +3.40 93 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 43.59 +3.40 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 43.10 +3.40 78 0 14 0
27JUN25 12.50 C 0.00 0.00 0.00 42.61 +3.40 88 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 42.11 +3.40 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 41.62 +3.40 78 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 41.12 +3.39 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 40.63 +3.40 0 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 40.14 +3.40 75 0 1 0
27JUN25 15.50 C 0.00 0.00 0.00 39.64 +3.39 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 39.15 +3.40 65 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 38.66 +3.40 72 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 38.16 +3.39 0 0 26 0
27JUN25 17.50 C 0.00 0.00 0.00 37.67 +3.06 65 0 77 0
27JUN25 18.00 C 0.00 0.00 0.00 37.18 +3.29 69 0 63 0
27JUN25 18.50 C 0.00 0.00 0.00 36.68 +3.39 0 0 16 0
27JUN25 19.00 C 0.00 0.00 0.00 36.19 +3.39 62 0 24 0
27JUN25 19.50 C 0.00 0.00 0.00 35.70 +3.40 65 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 35.21 +3.40 66 0 61 0
27JUN25 21.00 C 0.00 0.00 0.00 34.21 +3.04 0 0 427 0
27JUN25 22.00 C 0.00 0.00 0.00 33.24 +3.38 63 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 32.27 +3.39 65 0 5 0
27JUN25 24.00 C 0.00 0.00 0.00 31.29 +3.37 64 0 10 0
27JUN25 25.00 C 0.00 0.00 0.00 30.32 +3.36 64 0 27 0
27JUN25 26.00 C 0.00 0.00 0.00 29.36 +3.36 64 0 94 0
27JUN25 27.00 C 0.00 0.00 0.00 28.40 +3.34 64 0 31 0
27JUN25 28.00 C 0.00 0.00 0.00 27.45 +3.33 64 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 26.51 +3.31 64 0 31 0
27JUN25 30.00 C 0.00 0.00 0.00 25.58 +3.29 64 0 32 0
27JUN25 31.00 C 0.00 0.00 0.00 24.66 +3.26 64 0 14 0
27JUN25 32.00 C 0.00 0.00 0.00 23.75 +3.23 64 0 30 0
27JUN25 33.00 C 0.00 0.00 0.00 22.85 +3.19 64 0 112 0
27JUN25 34.00 C 0.00 0.00 0.00 21.98 +3.17 64 0 143 0
27JUN25 35.00 C 0.00 0.00 0.00 21.11 +3.12 64 0 25 0
27JUN25 36.00 C 0.00 0.00 0.00 20.27 +3.09 64 0 50 0
27JUN25 37.00 C 0.00 0.00 0.00 19.44 +3.04 64 0 25 0
27JUN25 38.00 C 0.00 0.00 0.00 18.63 +2.99 64 0 26 0
27JUN25 39.00 C 0.00 0.00 0.00 17.84 +2.94 64 0 56 0
27JUN25 40.00 C 0.00 0.00 0.00 17.07 +2.89 64 0 402 0
27JUN25 41.00 C 0.00 0.00 0.00 15.93 +2.44 58 0 74 0
27JUN25 42.00 C 0.00 0.00 0.00 15.59 +2.77 64 0 36 0
27JUN25 43.00 C 0.00 0.00 0.00 14.88 +2.71 64 0 14 0
27JUN25 44.00 C 0.00 0.00 0.00 14.20 +2.65 64 0 2 0
27JUN25 45.00 C 0.00 0.00 0.00 13.54 +2.59 64 0 140 0
27JUN25 46.00 C 0.00 0.00 0.00 12.90 +2.52 64 0 8 0
27JUN25 47.00 C 0.00 0.00 0.00 12.28 +2.67 64 0 34 0
27JUN25 48.00 C 0.00 0.00 0.00 11.35 +2.25 61 0 101 0
27JUN25 49.00 C 0.00 0.00 0.00 10.80 +2.25 61 0 30 0
27JUN25 50.00 C 0.00 0.00 0.00 10.33 +2.19 62 0 60 0
27JUN25 52.50 C 0.00 0.00 0.00 9.08 +1.88 62 0 16 0
27JUN25 55.00 C 7.49 8.06 7.49 8.12 +1.72 64 2 33 0
27JUN25 57.50 C 6.60 6.60 6.60 7.13 +1.60 64 1 26 +1
27JUN25 60.00 C 5.78 6.28 5.26 6.37 +1.62 65 13 235 +7
27JUN25 62.50 C 0.00 0.00 0.00 5.54 +1.47 65 0 20 0
27JUN25 65.00 C 4.10 4.10 4.10 4.80 +1.31 65 1 53 0
27JUN25 67.50 C 4.68 4.68 4.68 4.16 +1.18 65 4 80 +4
27JUN25 70.00 C 3.46 4.22 3.46 3.60 +1.06 65 11 73 +11
27JUN25 72.50 C 0.00 0.00 0.00 3.11 +0.94 65 0 30 0
27JUN25 75.00 C 3.18 3.18 3.17 2.68 +0.84 65 2 33 -2
27JUN25 77.50 C 0.00 0.00 0.00 2.31 +0.74 65 0 33 0
27JUN25 80.00 C 2.61 2.84 2.61 1.99 +0.66 65 22 228 +22
27JUN25 82.50 C 0.00 0.00 0.00 1.71 +0.58 65 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 1.47 +0.51 65 0 11 0
27JUN25 87.50 C 0.00 0.00 0.00 1.26 +0.44 64 0 23 0
27JUN25 90.00 C 0.00 0.00 0.00 1.08 +0.39 64 0 19 0
29SEP25 11.00 C 0.00 0.00 0.00 44.20 +3.40 65 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 43.71 +3.40 55 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 43.22 +3.40 0 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 42.73 +3.39 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 42.25 +3.40 66 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 41.76 +3.40 63 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 41.27 +3.40 60 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 40.78 +3.39 56 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 40.30 +3.40 63 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 39.81 +3.39 60 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 39.32 +3.39 58 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 38.84 +3.39 61 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 38.35 +3.39 59 0 4 0
29SEP25 17.50 C 0.00 0.00 0.00 37.87 +3.26 60 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 37.39 +3.39 61 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 36.90 +3.38 59 0 10 0
29SEP25 19.00 C 0.00 0.00 0.00 36.42 +3.38 60 0 22 0
29SEP25 19.50 C 0.00 0.00 0.00 35.94 +3.37 60 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 35.46 +3.02 60 0 28 0
29SEP25 21.00 C 0.00 0.00 0.00 34.51 +3.34 60 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 33.56 +3.03 60 0 1 0
29SEP25 23.00 C 0.00 0.00 0.00 32.62 +3.34 60 0 45 0
29SEP25 24.00 C 0.00 0.00 0.00 31.69 +3.33 60 0 136 0
29SEP25 25.00 C 0.00 0.00 0.00 30.76 +3.30 60 0 12 0
29SEP25 26.00 C 0.00 0.00 0.00 29.85 +3.28 60 0 33 0
29SEP25 27.00 C 0.00 0.00 0.00 28.95 +3.26 60 0 3 0
29SEP25 28.00 C 0.00 0.00 0.00 28.06 +3.24 60 0 9 0
29SEP25 29.00 C 0.00 0.00 0.00 27.19 +3.21 60 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 26.14 +2.89 56 0 98 0
29SEP25 31.00 C 0.00 0.00 0.00 25.48 +3.15 60 0 136 0
29SEP25 32.00 C 0.00 0.00 0.00 24.65 +3.12 60 0 1 0
29SEP25 33.00 C 0.00 0.00 0.00 23.83 +3.08 60 0 33 0
29SEP25 34.00 C 0.00 0.00 0.00 23.03 +3.04 60 0 20 0
29SEP25 35.00 C 0.00 0.00 0.00 22.25 +3.00 60 0 153 0
29SEP25 36.00 C 0.00 0.00 0.00 21.49 +2.96 60 0 9 0
29SEP25 37.00 C 0.00 0.00 0.00 20.74 +2.91 60 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 20.01 +2.86 60 0 30 0
29SEP25 39.00 C 0.00 0.00 0.00 19.30 +2.81 60 0 13 0
29SEP25 40.00 C 0.00 0.00 0.00 18.61 +2.77 60 0 24 0
29SEP25 41.00 C 0.00 0.00 0.00 17.94 +2.72 60 0 8 0
29SEP25 42.00 C 0.00 0.00 0.00 17.28 +2.66 60 0 61 0
29SEP25 43.00 C 0.00 0.00 0.00 16.65 +2.61 60 0 8 0
29SEP25 44.00 C 0.00 0.00 0.00 16.03 +2.56 60 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 15.44 +2.51 60 0 22 0
29SEP25 46.00 C 0.00 0.00 0.00 14.86 +2.46 60 0 20 0
29SEP25 47.00 C 0.00 0.00 0.00 14.29 +2.59 60 0 8 0
29SEP25 48.00 C 0.00 0.00 0.00 13.48 +2.23 58 0 26 0
29SEP25 49.00 C 0.00 0.00 0.00 12.96 +2.15 58 0 9 0
29SEP25 50.00 C 0.00 0.00 0.00 12.48 +2.13 58 0 330 0
29SEP25 52.50 C 0.00 0.00 0.00 11.31 +1.90 59 0 20 0
29SEP25 55.00 C 0.00 0.00 0.00 10.31 +1.79 59 0 87 0
29SEP25 57.50 C 8.76 8.76 8.76 9.44 +1.67 60 4 52 0
29SEP25 60.00 C 8.02 8.02 8.02 8.68 +1.67 61 4 20 0
29SEP25 62.50 C 0.00 0.00 0.00 7.92 +1.64 61 0 4 0
29SEP25 65.00 C 6.88 6.89 6.88 7.14 +1.52 61 5 4 0
29SEP25 67.50 C 0.00 0.00 0.00 6.44 +1.40 61 0 54 0
29SEP25 70.00 C 0.00 0.00 0.00 5.81 +1.30 61 0 15 0
29SEP25 72.50 C 0.00 0.00 0.00 5.24 +1.20 61 0 16 0
29SEP25 75.00 C 0.00 0.00 0.00 4.72 +1.11 61 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 4.25 +1.02 61 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 3.83 +0.93 61 0 3 0
29SEP25 82.50 C 0.00 0.00 0.00 3.45 +0.86 61 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 3.11 +0.79 61 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 2.80 +0.72 61 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 2.53 +0.67 61 0 15 0
30DEC25 18.00 C 0.00 0.00 0.00 37.62 +3.38 58 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 37.15 +3.37 58 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 36.68 +3.36 58 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 36.22 +3.37 58 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 35.75 +3.31 58 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 34.83 +3.34 58 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 33.92 +3.33 58 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 33.02 +3.32 58 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 32.13 +3.30 58 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 31.26 +3.29 58 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 30.39 +3.26 58 0 8 0
30DEC25 27.00 C 0.00 0.00 0.00 29.54 +3.24 58 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 28.70 +3.22 58 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 27.88 +3.19 58 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 27.07 +3.16 58 0 16 0
30DEC25 31.00 C 0.00 0.00 0.00 26.28 +3.14 58 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 25.51 +3.11 58 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 24.75 +3.08 58 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 24.01 +3.05 58 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 23.28 +3.01 58 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 22.57 +2.97 58 0 7 0
30DEC25 37.00 C 0.00 0.00 0.00 21.88 +2.93 58 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 21.20 +2.89 58 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 20.55 +2.86 58 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 19.91 +2.82 58 0 97 0
30DEC25 41.00 C 0.00 0.00 0.00 19.28 +2.77 58 0 12 0
30DEC25 42.00 C 0.00 0.00 0.00 18.67 +2.73 58 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 18.08 +2.68 58 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.51 +2.65 58 0 4 0
30DEC25 45.00 C 0.00 0.00 0.00 16.95 +2.60 58 0 63 0
30DEC25 46.00 C 0.00 0.00 0.00 16.41 +2.56 58 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 15.88 +2.75 58 0 32 0
30DEC25 48.00 C 0.00 0.00 0.00 14.98 +2.28 56 0 9 0
30DEC25 49.00 C 0.00 0.00 0.00 14.51 +2.23 56 0 0 0
30DEC25 50.00 C 13.30 13.30 13.30 14.04 +2.16 56 1 45 -1
30DEC25 52.50 C 0.00 0.00 0.00 12.97 +2.04 56 0 6 0
30DEC25 55.00 C 12.12 12.12 12.12 12.03 +1.93 57 1 26 +1
30DEC25 57.50 C 10.02 10.30 9.94 11.15 +1.82 58 3 287 -3
30DEC25 60.00 C 9.30 9.80 9.30 10.32 +1.68 58 16 288 +2
30DEC25 62.50 C 0.00 0.00 0.00 9.61 +1.72 59 0 1 0
30DEC25 65.00 C 0.00 0.00 0.00 8.96 +1.75 59 0 24 0
30DEC25 67.50 C 0.00 0.00 0.00 8.28 +1.69 59 0 15 0
30DEC25 70.00 C 0.00 0.00 0.00 7.61 +1.58 59 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 7.01 +1.50 59 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 6.45 +1.41 59 0 10 0
30DEC25 77.50 C 0.00 0.00 0.00 5.93 +1.32 59 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 5.46 +1.24 59 0 2 0
30DEC25 82.50 C 0.00 0.00 0.00 5.03 +1.17 59 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 4.63 +1.10 59 0 1 0
30DEC25 87.50 C 0.00 0.00 0.00 4.27 +1.13 59 0 6 0
30DEC25 90.00 C 0.00 0.00 0.00 3.93 +1.05 59 0 37 0
30MAR26 42.00 C 0.00 0.00 0.00 19.78 +2.66 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.22 +2.62 56 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.68 +2.59 56 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.14 +2.54 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.62 +2.50 56 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.12 +2.74 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.25 +2.30 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.80 +2.25 54 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.37 +2.21 55 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.33 +2.10 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.40 +2.03 55 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.53 +1.90 56 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.74 +1.78 56 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.02 +1.68 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 10.39 +1.75 57 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 9.72 +1.71 57 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.05 +1.63 57 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.42 +1.54 57 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.84 +1.47 57 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.30 +1.39 57 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 6.80 +1.31 57 0 2 0
TOTAL CALL 2,490 27,166 +265
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 247 0 26 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 243 0 18 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 236 0 3 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 229 0 36 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 223 0 25 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 217 0 34 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 211 0 87 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 206 0 180 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 201 0 4 0
28MAR25 14.00 P 0.01 0.01 0.01 0.01 0.00 196 8 48 -8
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 191 0 48 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 186 0 149 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 181 0 114 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 177 0 822 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 173 0 31 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 168 0 48 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 164 0 133 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 160 0 901 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 157 0 54 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 153 0 151 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 149 0 60 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 146 0 175 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 137 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 115 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 126 0 91 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 121 0 656 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 272 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 342 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 251 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 274 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 347 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 326 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 279 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 254 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 -0.02 77 0 141 0
28MAR25 34.00 P 0.00 0.00 0.00 0.02 -0.02 79 0 222 0
28MAR25 35.00 P 0.04 0.04 0.04 0.03 -0.03 78 51 248 +40
28MAR25 36.00 P 0.03 0.03 0.03 0.04 -0.05 76 2 175 0
28MAR25 37.00 P 0.00 0.00 0.00 0.06 -0.08 76 0 347 0
28MAR25 38.00 P 0.08 0.08 0.08 0.08 -0.11 75 1 215 0
28MAR25 39.00 P 0.00 0.00 0.00 0.12 -0.15 76 0 158 0
28MAR25 40.00 P 0.16 0.19 0.14 0.17 -0.20 75 43 289 +8
28MAR25 41.00 P 0.19 0.19 0.19 0.23 -0.25 75 1 377 -1
28MAR25 42.00 P 0.33 0.33 0.25 0.31 -0.32 75 46 346 +12
28MAR25 43.00 P 0.41 0.43 0.33 0.41 -0.40 75 22 167 -5
28MAR25 44.00 P 0.48 0.61 0.44 0.53 -0.48 75 61 651 0
28MAR25 45.00 P 0.80 0.80 0.57 0.68 -0.58 75 196 608 +51
28MAR25 46.00 P 1.01 1.10 0.75 0.86 -0.67 75 52 288 -28
28MAR25 47.00 P 1.20 1.28 0.96 1.07 -0.78 75 68 318 +10
28MAR25 48.00 P 1.48 1.64 1.18 1.32 -0.88 75 118 610 +28
28MAR25 49.00 P 1.86 2.02 1.49 1.58 -1.03 75 104 459 -14
28MAR25 50.00 P 2.30 2.45 1.78 1.90 -1.14 74 313 531 +41
28MAR25 52.50 P 3.76 3.80 2.83 2.85 -1.52 74 325 327 +2
28MAR25 55.00 P 5.00 5.00 4.15 4.20 -1.96 77 141 510 +115
28MAR25 57.50 P 5.70 5.70 5.70 5.70 -2.27 78 20 156 +20
28MAR25 60.00 P 9.10 9.10 7.52 7.49 -2.47 80 6 191 +1
28MAR25 62.50 P 0.00 0.00 0.00 9.40 -2.71 82 0 10 0
28MAR25 65.00 P 11.70 11.70 11.70 11.47 -2.91 84 1 12 0
28MAR25 67.50 P 0.00 0.00 0.00 13.59 -3.15 84 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 15.81 -3.26 85 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 18.25 -2.79 92 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 20.22 -3.27 76 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 22.63 -3.33 75 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 25.09 -3.36 76 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 27.56 -3.39 75 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 30.05 -3.40 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 32.55 -3.40 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 35.05 -3.40 0 0 15 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 47 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 13 0
29APR25 24.00 P 0.01 0.01 0.01 0.01 0.00 78 1 73 -1
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 95 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 47 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 52 0
29APR25 28.00 P 0.00 0.00 0.00 0.02 -0.02 69 0 62 0
29APR25 29.00 P 0.05 0.05 0.05 0.03 -0.03 69 1 106 -1
29APR25 30.00 P 0.00 0.00 0.00 0.04 -0.04 68 0 110 0
29APR25 31.00 P 0.00 0.00 0.00 0.06 -0.05 69 0 99 0
29APR25 32.00 P 0.00 0.00 0.00 0.08 -0.07 68 0 102 0
29APR25 33.00 P 0.00 0.00 0.00 0.12 -0.09 69 0 550 0
29APR25 34.00 P 0.00 0.00 0.00 0.15 -0.12 68 0 798 0
29APR25 35.00 P 0.00 0.00 0.00 0.21 -0.14 69 0 735 0
29APR25 36.00 P 0.22 0.22 0.22 0.27 -0.18 68 1 373 +1
29APR25 37.00 P 0.30 0.30 0.26 0.35 -0.22 68 3 152 -1
29APR25 38.00 P 0.00 0.00 0.00 0.43 -0.28 68 0 95 0
29APR25 39.00 P 0.49 0.49 0.42 0.55 -0.32 68 3 112 +1
29APR25 40.00 P 0.59 0.69 0.51 0.67 -0.38 68 11 540 +1
29APR25 41.00 P 0.82 0.82 0.65 0.83 -0.43 68 7 317 0
29APR25 42.00 P 0.89 1.05 0.89 0.98 -0.52 68 7 91 +3
29APR25 43.00 P 1.20 1.20 1.17 1.19 -0.58 68 3 63 +1
29APR25 44.00 P 1.40 1.40 1.40 1.40 -0.65 68 5 76 +5
29APR25 45.00 P 1.67 1.67 1.47 1.65 -0.73 68 5 204 +3
29APR25 46.00 P 1.95 1.95 1.95 1.92 -0.80 68 1 52 +1
29APR25 47.00 P 0.00 0.00 0.00 2.20 -0.91 68 0 108 0
29APR25 48.00 P 2.80 2.80 2.40 2.54 -0.99 68 6 106 0
29APR25 49.00 P 0.00 0.00 0.00 2.88 -1.07 67 0 36 0
29APR25 50.00 P 3.81 3.83 3.20 3.26 -1.18 67 55 104 +19
29APR25 52.50 P 5.25 5.25 4.38 4.42 -1.49 68 141 306 +104
29APR25 55.00 P 6.36 6.36 5.80 5.75 -1.83 69 21 128 +2
29APR25 57.50 P 0.00 0.00 0.00 7.34 -2.01 70 0 171 0
29APR25 60.00 P 9.22 9.22 9.22 9.06 -2.17 72 4 5 +4
29APR25 62.50 P 12.30 12.30 12.30 10.86 -2.37 73 1 5 0
29APR25 65.00 P 0.00 0.00 0.00 12.77 -2.56 74 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 14.81 -2.71 75 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 16.95 -2.86 76 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 19.16 -2.34 78 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 20.83 -2.99 69 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 23.12 -3.08 69 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 25.44 -3.16 69 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 27.82 -3.21 69 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 30.22 -3.27 69 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 32.65 -3.31 69 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 35.10 -3.35 69 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 0.10 -0.06 66 0 14 0
29MAY25 30.00 P 0.00 0.00 0.00 0.13 -0.09 65 0 22 0
29MAY25 31.00 P 0.00 0.00 0.00 0.17 -0.11 66 0 32 0
29MAY25 32.00 P 0.00 0.00 0.00 0.23 -0.13 66 0 5 0
29MAY25 33.00 P 0.00 0.00 0.00 0.29 -0.15 66 0 16 0
29MAY25 34.00 P 0.00 0.00 0.00 0.37 -0.18 66 0 11 0
29MAY25 35.00 P 0.00 0.00 0.00 0.45 -0.22 65 0 11 0
29MAY25 36.00 P 0.00 0.00 0.00 0.56 -0.26 65 0 22 0
29MAY25 37.00 P 0.52 0.52 0.52 0.68 -0.30 65 1 26 -1
29MAY25 38.00 P 0.00 0.00 0.00 0.82 -0.35 65 0 38 0
29MAY25 39.00 P 0.00 0.00 0.00 0.98 -0.41 65 0 57 0
29MAY25 40.00 P 0.98 1.05 0.98 1.14 -0.47 65 5 24 +4
29MAY25 41.00 P 1.14 1.14 1.14 1.36 -0.52 65 1 83 -1
29MAY25 42.00 P 0.00 0.00 0.00 1.57 -0.59 65 0 8 0
29MAY25 43.00 P 1.83 1.83 1.83 1.81 -0.65 65 1 282 0
29MAY25 44.00 P 0.00 0.00 0.00 2.08 -0.73 65 0 283 0
29MAY25 45.00 P 2.50 2.50 2.19 2.36 -0.79 65 3 52 +1
29MAY25 46.00 P 0.00 0.00 0.00 2.68 -0.86 65 0 233 0
29MAY25 47.00 P 0.00 0.00 0.00 3.02 -0.94 65 0 221 0
29MAY25 48.00 P 0.00 0.00 0.00 3.37 -1.01 65 0 405 0
29MAY25 49.00 P 0.00 0.00 0.00 3.76 -1.09 64 0 1,153 0
29MAY25 50.00 P 4.75 4.75 4.10 4.18 -1.21 64 19 1,225 +2
29MAY25 52.50 P 5.40 5.42 5.40 5.42 -1.46 65 10 480 +10
29MAY25 55.00 P 7.60 7.60 7.56 6.75 -1.76 66 11 20 +5
29MAY25 57.50 P 0.00 0.00 0.00 8.46 -1.85 68 0 120 0
29MAY25 60.00 P 10.88 10.88 10.88 10.04 -1.73 68 1 33 +1
29MAY25 62.50 P 0.00 0.00 0.00 11.82 -1.80 69 0 1 0
29MAY25 65.00 P 0.00 0.00 0.00 13.32 -2.29 66 0 1 0
29MAY25 67.50 P 0.00 0.00 0.00 15.22 -2.44 66 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 17.21 -2.60 66 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 19.29 -2.70 66 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 21.42 -2.81 66 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 23.63 -2.90 66 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 25.88 -2.98 66 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 28.18 -3.06 66 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 30.51 -3.12 66 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 32.88 -3.18 66 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 35.27 -3.24 66 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 50 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 100 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 95 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 90 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 72 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 67 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 0.01 -0.01 63 0 108 0
27JUN25 22.00 P 0.00 0.00 0.00 0.02 -0.02 64 0 84 0
27JUN25 23.00 P 0.00 0.00 0.00 0.03 -0.02 65 0 65 0
27JUN25 24.00 P 0.00 0.00 0.00 0.04 -0.03 64 0 138 0
27JUN25 25.00 P 0.00 0.00 0.00 0.06 -0.03 64 0 358 0
27JUN25 26.00 P 0.00 0.00 0.00 0.08 -0.05 64 0 52 0
27JUN25 27.00 P 0.00 0.00 0.00 0.11 -0.06 64 0 464 0
27JUN25 28.00 P 0.00 0.00 0.00 0.15 -0.07 64 0 542 0
27JUN25 29.00 P 0.23 0.23 0.23 0.20 -0.08 64 1 297 0
27JUN25 30.00 P 0.00 0.00 0.00 0.25 -0.11 64 0 423 0
27JUN25 31.00 P 0.00 0.00 0.00 0.32 -0.14 64 0 188 0
27JUN25 32.00 P 0.00 0.00 0.00 0.40 -0.15 64 0 338 0
27JUN25 33.00 P 0.39 0.39 0.39 0.48 -0.19 64 2 321 +2
27JUN25 34.00 P 0.00 0.00 0.00 0.59 -0.22 64 0 122 0
27JUN25 35.00 P 0.00 0.00 0.00 0.71 -0.27 63 0 314 0
27JUN25 36.00 P 0.00 0.00 0.00 0.84 -0.30 63 0 110 0
27JUN25 37.00 P 0.00 0.00 0.00 1.01 -0.35 63 0 92 0
27JUN25 38.00 P 0.95 0.95 0.95 1.17 -0.40 63 1 158 -1
27JUN25 39.00 P 0.00 0.00 0.00 1.37 -0.44 63 0 62 0
27JUN25 40.00 P 0.00 0.00 0.00 1.59 -0.50 63 0 246 0
27JUN25 41.00 P 1.59 1.59 1.59 1.80 -0.57 63 37 58 +25
27JUN25 42.00 P 1.81 1.81 1.81 2.07 -0.61 63 34 241 +34
27JUN25 43.00 P 0.00 0.00 0.00 2.35 -0.67 63 0 250 0
27JUN25 44.00 P 2.66 2.66 2.66 2.63 -0.74 63 1 265 +1
27JUN25 45.00 P 0.00 0.00 0.00 2.96 -0.79 63 0 137 0
27JUN25 46.00 P 0.00 0.00 0.00 3.31 -0.86 63 0 71 0
27JUN25 47.00 P 3.55 3.55 3.55 3.66 -0.93 63 1 66 0
27JUN25 48.00 P 4.01 4.01 4.01 4.04 -0.98 63 2 41 +2
27JUN25 49.00 P 4.65 5.00 4.65 4.46 -1.07 63 3 201 +1
27JUN25 50.00 P 0.00 0.00 0.00 4.89 -1.14 63 0 90 0
27JUN25 52.50 P 6.55 6.55 6.55 6.19 -1.39 64 4 124 +4
27JUN25 55.00 P 0.00 0.00 0.00 7.55 -1.65 64 0 36 0
27JUN25 57.50 P 0.00 0.00 0.00 9.17 -1.79 65 0 42 0
27JUN25 60.00 P 0.00 0.00 0.00 10.90 -1.89 67 0 9 0
27JUN25 62.50 P 0.00 0.00 0.00 12.63 -1.64 67 0 4 0
27JUN25 65.00 P 0.00 0.00 0.00 14.05 -2.14 64 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 15.90 -2.30 64 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 17.87 -2.40 64 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 19.88 -2.53 64 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 21.97 -2.64 64 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 24.11 -2.75 64 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 26.31 -2.83 64 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 28.55 -2.92 64 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 30.82 -2.99 64 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 33.15 -3.06 64 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 35.49 -3.13 64 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 0.01 0.00 59 0 12 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 84 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 -0.02 55 0 38 0
29SEP25 18.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 53 0
29SEP25 18.50 P 0.00 0.00 0.00 0.03 -0.02 59 0 9 0
29SEP25 19.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 35 0
29SEP25 19.50 P 0.00 0.00 0.00 0.05 -0.02 60 0 64 0
29SEP25 20.00 P 0.00 0.00 0.00 0.06 -0.03 60 0 65 0
29SEP25 21.00 P 0.00 0.00 0.00 0.08 -0.04 60 0 45 0
29SEP25 22.00 P 0.00 0.00 0.00 0.11 -0.05 60 0 55 0
29SEP25 23.00 P 0.00 0.00 0.00 0.15 -0.06 60 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 0.19 -0.08 60 0 132 0
29SEP25 25.00 P 0.00 0.00 0.00 0.25 -0.09 60 0 40 0
29SEP25 26.00 P 0.00 0.00 0.00 0.32 -0.10 60 0 117 0
29SEP25 27.00 P 0.00 0.00 0.00 0.39 -0.13 60 0 68 0
29SEP25 28.00 P 0.00 0.00 0.00 0.48 -0.17 60 0 8 0
29SEP25 29.00 P 0.00 0.00 0.00 0.58 -0.19 60 0 48 0
29SEP25 30.00 P 0.00 0.00 0.00 0.71 -0.18 60 0 572 0
29SEP25 31.00 P 0.00 0.00 0.00 0.83 -0.23 60 0 92 0
29SEP25 32.00 P 0.00 0.00 0.00 0.98 -0.29 60 0 70 0
29SEP25 33.00 P 0.00 0.00 0.00 1.15 -0.31 60 0 181 0
29SEP25 34.00 P 0.00 0.00 0.00 1.33 -0.31 60 0 12 0
29SEP25 35.00 P 1.36 1.36 1.36 1.47 -0.40 59 50 81 +50
29SEP25 36.00 P 0.00 0.00 0.00 1.69 -0.42 59 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 1.98 -0.42 60 0 7 0
29SEP25 38.00 P 0.00 0.00 0.00 2.21 -0.48 60 0 30 0
29SEP25 39.00 P 0.00 0.00 0.00 2.43 -0.55 59 0 239 0
29SEP25 40.00 P 2.69 2.69 2.69 2.71 -0.62 59 6 55 -1
29SEP25 41.00 P 0.00 0.00 0.00 3.00 -0.68 59 0 30 0
29SEP25 42.00 P 3.12 3.12 3.12 3.31 -0.73 59 1 35 +1
29SEP25 43.00 P 3.70 3.70 3.56 3.67 -0.74 59 55 85 +55
29SEP25 44.00 P 0.00 0.00 0.00 4.03 -0.81 59 0 58 0
29SEP25 45.00 P 0.00 0.00 0.00 4.38 -0.89 59 0 7 0
29SEP25 46.00 P 0.00 0.00 0.00 4.76 -0.95 59 0 36 0
29SEP25 47.00 P 0.00 0.00 0.00 5.20 -0.95 59 0 1 0
29SEP25 48.00 P 5.66 5.66 5.66 5.65 -1.06 59 1 20 +1
29SEP25 49.00 P 0.00 0.00 0.00 6.15 -1.14 59 0 10 0
29SEP25 50.00 P 0.00 0.00 0.00 6.62 -1.15 59 0 38 0
29SEP25 52.50 P 8.60 8.60 8.60 7.97 -1.35 60 1 1 +1
29SEP25 55.00 P 0.00 0.00 0.00 9.42 -1.47 61 0 81 0
29SEP25 57.50 P 0.00 0.00 0.00 10.97 -1.63 61 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 12.63 -1.74 62 0 8 0
29SEP25 62.50 P 0.00 0.00 0.00 14.42 -1.45 62 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 15.76 -2.46 60 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 17.57 -2.06 60 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 19.44 -2.84 60 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 21.35 -2.32 60 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 23.37 -2.37 60 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 25.40 -2.50 60 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 27.48 -2.58 60 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 29.64 -2.64 60 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 31.80 -2.75 60 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 34.01 -2.81 60 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 36.27 -2.86 60 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.09 -0.02 58 0 10 0
30DEC25 18.50 P 0.00 0.00 0.00 0.10 -0.03 58 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.11 -0.04 58 0 12 0
30DEC25 19.50 P 0.00 0.00 0.00 0.14 -0.03 58 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.16 -0.03 58 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.20 -0.06 58 0 63 0
30DEC25 22.00 P 0.00 0.00 0.00 0.26 -0.06 58 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.33 -0.08 58 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.41 -0.09 58 0 16 0
30DEC25 25.00 P 0.00 0.00 0.00 0.50 -0.11 58 0 22 0
30DEC25 26.00 P 0.00 0.00 0.00 0.60 -0.14 58 0 112 0
30DEC25 27.00 P 0.00 0.00 0.00 0.73 -0.14 58 0 63 0
30DEC25 28.00 P 0.00 0.00 0.00 0.86 -0.17 58 0 76 0
30DEC25 29.00 P 0.00 0.00 0.00 0.99 -0.22 58 0 32 0
30DEC25 30.00 P 1.05 1.05 1.05 1.17 -0.22 58 2 47 0
30DEC25 31.00 P 0.00 0.00 0.00 1.35 -0.26 58 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 1.53 -0.31 58 0 36 0
30DEC25 33.00 P 0.00 0.00 0.00 1.70 -0.32 57 0 119 0
30DEC25 34.00 P 0.00 0.00 0.00 1.99 -0.34 58 0 64 0
30DEC25 35.00 P 2.07 2.07 2.07 2.23 -0.40 58 4 30 +4
30DEC25 36.00 P 2.17 2.17 2.17 2.47 -0.46 58 1 9 -1
30DEC25 37.00 P 0.00 0.00 0.00 2.78 -0.46 58 0 1 0
30DEC25 38.00 P 0.00 0.00 0.00 3.08 -0.49 58 0 18 0
30DEC25 39.00 P 0.00 0.00 0.00 3.38 -0.45 58 0 194 0
30DEC25 40.00 P 0.00 0.00 0.00 3.58 -0.61 57 0 103 0
30DEC25 41.00 P 0.00 0.00 0.00 3.95 -0.61 57 0 7 0
30DEC25 42.00 P 0.00 0.00 0.00 4.31 -0.63 57 0 45 0
30DEC25 43.00 P 0.00 0.00 0.00 4.68 -0.70 57 0 52 0
30DEC25 44.00 P 0.00 0.00 0.00 5.05 -0.77 57 0 3 0
30DEC25 45.00 P 0.00 0.00 0.00 5.46 -0.80 57 0 21 0
30DEC25 46.00 P 0.00 0.00 0.00 5.89 -0.83 57 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 6.33 -0.93 57 0 15 0
30DEC25 48.00 P 0.00 0.00 0.00 6.78 -1.02 57 0 10 0
30DEC25 49.00 P 0.00 0.00 0.00 7.22 -1.14 57 0 0 0
30DEC25 50.00 P 7.72 7.72 7.70 7.73 -1.20 57 4 42 +4
30DEC25 52.50 P 0.00 0.00 0.00 9.13 -1.35 57 0 1 0
30DEC25 55.00 P 10.80 10.80 10.80 10.62 -1.48 58 1 8 0
30DEC25 57.50 P 0.00 0.00 0.00 12.22 -1.58 58 0 268 0
30DEC25 60.00 P 0.00 0.00 0.00 13.90 -1.32 59 0 267 0
30DEC25 62.50 P 0.00 0.00 0.00 15.34 -1.61 58 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 17.05 -1.72 58 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.79 -1.86 58 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.65 -1.90 58 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.54 -2.02 58 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.44 -2.16 58 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.46 -2.20 58 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.50 -2.29 58 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 30.55 -2.41 58 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 32.66 -2.48 58 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 34.83 -2.53 58 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 37.01 -2.62 58 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 5.03 -0.73 55 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 5.40 -0.80 55 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.81 -0.83 55 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 6.26 -0.83 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.70 -0.86 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.15 -0.95 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.62 -1.04 55 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.15 -1.08 55 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.68 -0.96 55 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.06 -1.28 56 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.57 -1.40 56 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.16 -1.52 57 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.84 -1.59 57 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.58 -1.29 58 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.38 -1.26 58 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.70 -1.82 56 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.49 -1.93 56 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.38 -1.96 56 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.29 -2.07 56 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.21 -2.20 56 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.23 -2.24 56 0 0 0
TOTAL PUT 2,119 36,532 +617
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$ 89.15
28MAR25 25.00 C 0.00 0.00 0.00 64.21 +2.79 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 63.22 +2.80 156 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 62.22 +2.80 142 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 61.22 +2.80 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 60.22 +2.79 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 59.23 +2.80 139 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 58.23 +2.80 126 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 57.23 +2.80 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 56.23 +2.79 0 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 55.24 +2.80 123 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 54.24 +2.80 111 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 53.24 +2.80 0 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 52.24 +2.79 0 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 51.25 +2.80 109 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 50.25 +2.80 98 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 49.25 +2.79 0 0 1 0
28MAR25 41.00 C 0.00 0.00 0.00 48.25 +2.79 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 47.26 +2.80 97 0 2 0
28MAR25 43.00 C 0.00 0.00 0.00 46.26 +2.80 87 0 170 0
28MAR25 44.00 C 0.00 0.00 0.00 45.26 +2.79 0 0 180 0
28MAR25 45.00 C 0.00 0.00 0.00 44.26 +2.79 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 43.27 +2.80 85 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 42.27 +2.80 76 0 1 0
28MAR25 48.00 C 0.00 0.00 0.00 41.27 +2.79 0 0 31 0
28MAR25 49.00 C 0.00 0.00 0.00 40.27 +2.79 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 39.28 +2.80 75 0 27 0
28MAR25 52.50 C 0.00 0.00 0.00 36.78 +2.79 0 0 42 0
28MAR25 55.00 C 0.00 0.00 0.00 34.29 +2.78 58 0 58 0
28MAR25 57.50 C 0.00 0.00 0.00 31.81 +2.78 66 0 118 0
28MAR25 60.00 C 0.00 0.00 0.00 29.33 +2.75 65 0 141 0
28MAR25 62.50 C 0.00 0.00 0.00 26.87 +2.72 65 0 148 0
28MAR25 65.00 C 0.00 0.00 0.00 24.44 +2.67 65 0 309 0
28MAR25 67.50 C 0.00 0.00 0.00 22.05 +2.60 65 0 146 0
28MAR25 70.00 C 0.00 0.00 0.00 19.72 +2.51 65 0 143 0
28MAR25 72.50 C 0.00 0.00 0.00 17.48 +2.39 65 0 157 0
28MAR25 75.00 C 0.00 0.00 0.00 15.33 +2.25 65 0 264 0
28MAR25 77.50 C 0.00 0.00 0.00 13.31 +2.12 65 0 170 0
28MAR25 80.00 C 0.00 0.00 0.00 11.51 +2.17 66 0 146 0
28MAR25 82.50 C 0.00 0.00 0.00 9.78 +1.75 66 0 127 0
28MAR25 85.00 C 7.02 8.18 6.50 8.14 +1.29 65 6 188 0
28MAR25 87.50 C 5.70 7.05 5.70 6.88 +1.35 66 37 358 0
28MAR25 90.00 C 5.20 5.72 4.00 5.68 +1.10 66 38 222 +10
28MAR25 92.50 C 4.20 4.65 3.52 4.66 +0.98 67 40 323 -25
28MAR25 95.00 C 3.50 3.90 2.63 3.76 +0.82 67 129 526 +19
28MAR25 97.50 C 2.59 2.83 2.53 2.99 +0.67 66 44 272 +30
28MAR25 100.00 C 2.46 2.59 1.69 2.36 +0.54 66 150 172 +40
28MAR25 102.50 C 1.70 2.07 1.62 1.84 +0.43 66 91 155 -52
28MAR25 105.00 C 1.53 1.65 1.53 1.43 +0.35 66 9 149 +5
28MAR25 107.50 C 0.00 0.00 0.00 1.10 +0.27 66 0 56 0
28MAR25 110.00 C 1.10 1.10 1.10 0.83 +0.20 66 3 157 +3
28MAR25 112.50 C 0.65 0.65 0.65 0.63 +0.16 66 5 33 +5
28MAR25 115.00 C 0.54 0.70 0.54 0.47 +0.12 66 3 114 +2
28MAR25 117.50 C 0.60 0.60 0.60 0.35 +0.09 66 2 52 +2
29APR25 45.00 C 0.00 0.00 0.00 44.43 +2.79 61 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 43.43 +2.78 54 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 42.44 +2.78 56 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 41.45 +2.78 57 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 40.46 +2.78 57 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 39.48 +2.78 59 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 37.01 +2.76 57 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 34.57 +2.74 58 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 32.15 +2.71 58 0 175 0
29APR25 60.00 C 0.00 0.00 0.00 29.77 +2.67 58 0 171 0
29APR25 62.50 C 0.00 0.00 0.00 27.43 +2.61 58 0 59 0
29APR25 65.00 C 0.00 0.00 0.00 25.15 +2.54 58 0 155 0
29APR25 67.50 C 0.00 0.00 0.00 22.94 +2.45 58 0 210 0
29APR25 70.00 C 0.00 0.00 0.00 20.82 +2.36 58 0 224 0
29APR25 72.50 C 0.00 0.00 0.00 18.79 +2.24 58 0 187 0
29APR25 75.00 C 0.00 0.00 0.00 16.87 +2.12 58 0 116 0
29APR25 77.50 C 0.00 0.00 0.00 15.07 +2.07 58 0 59 0
29APR25 80.00 C 0.00 0.00 0.00 13.39 +1.92 58 0 66 0
29APR25 82.50 C 0.00 0.00 0.00 11.90 +1.80 59 0 136 0
29APR25 85.00 C 10.10 10.10 8.91 10.47 +1.61 59 4 121 -2
29APR25 87.50 C 8.69 8.69 8.69 9.20 +1.46 59 2 147 0
29APR25 90.00 C 0.00 0.00 0.00 8.04 +1.31 59 0 120 0
29APR25 92.50 C 5.60 5.64 5.60 6.99 +1.14 59 17 110 -13
29APR25 95.00 C 5.16 5.84 4.83 6.11 +1.07 59 34 234 -16
29APR25 97.50 C 5.17 5.17 5.17 5.25 +0.94 59 4 241 0
29APR25 100.00 C 3.95 4.74 3.63 4.49 +0.83 59 33 157 -14
29APR25 102.50 C 3.30 3.50 3.19 3.83 +0.73 59 57 122 -2
29APR25 105.00 C 2.92 3.21 2.92 3.25 +0.63 59 16 180 +15
29APR25 107.50 C 0.00 0.00 0.00 2.75 +0.55 59 0 97 0
29APR25 110.00 C 2.50 2.64 2.50 2.32 +0.47 59 2 89 -1
29APR25 112.50 C 2.20 2.20 2.20 1.95 +0.40 59 1 67 -1
29APR25 115.00 C 1.82 2.05 1.82 1.64 +0.35 59 4 4 +2
29APR25 117.50 C 1.70 1.70 1.31 1.37 +0.30 59 7 5 +4
29MAY25 49.00 C 0.00 0.00 0.00 40.68 +2.75 55 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 39.71 +2.75 56 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 37.29 +2.71 55 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 34.91 +2.68 55 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 32.57 +2.64 55 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 30.28 +2.58 55 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 28.05 +2.52 56 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 25.88 +2.43 55 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 23.80 +2.35 55 0 15 0
29MAY25 70.00 C 0.00 0.00 0.00 21.81 +2.31 55 0 42 0
29MAY25 72.50 C 0.00 0.00 0.00 19.91 +2.15 55 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 18.11 +2.04 55 0 44 0
29MAY25 77.50 C 0.00 0.00 0.00 16.41 +1.98 55 0 15 0
29MAY25 80.00 C 0.00 0.00 0.00 14.90 +1.90 56 0 76 0
29MAY25 82.50 C 0.00 0.00 0.00 13.38 +1.82 56 0 46 0
29MAY25 85.00 C 0.00 0.00 0.00 12.05 +1.70 56 0 576 0
29MAY25 87.50 C 0.00 0.00 0.00 10.83 +1.55 56 0 672 0
29MAY25 90.00 C 0.00 0.00 0.00 9.63 +1.36 56 0 147 0
29MAY25 92.50 C 0.00 0.00 0.00 8.64 +1.25 56 0 147 0
29MAY25 95.00 C 0.00 0.00 0.00 7.74 +1.14 57 0 91 0
29MAY25 97.50 C 0.00 0.00 0.00 6.88 +1.02 57 0 83 0
29MAY25 100.00 C 5.40 5.40 5.40 6.08 +0.93 57 20 89 +20
29MAY25 102.50 C 4.78 5.50 4.78 5.35 +0.83 56 21 86 +10
29MAY25 105.00 C 0.00 0.00 0.00 4.71 +0.75 56 0 170 0
29MAY25 107.50 C 0.00 0.00 0.00 4.13 +0.77 56 0 189 0
29MAY25 110.00 C 0.00 0.00 0.00 3.51 +0.58 55 0 132 0
29MAY25 112.50 C 0.00 0.00 0.00 3.07 +0.52 55 0 30 0
29MAY25 115.00 C 0.00 0.00 0.00 2.68 +0.46 55 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 2.33 +0.40 55 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 58.44 +2.80 53 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 57.45 +2.80 57 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 56.46 +2.80 57 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 55.47 +2.80 57 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 54.48 +2.80 56 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 53.49 +2.79 55 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 52.50 +2.79 54 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 51.51 +2.79 53 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 50.52 +2.79 52 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 49.54 +2.79 56 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 48.55 +2.78 54 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 47.57 +2.78 55 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 46.58 +2.77 54 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 45.60 +2.77 54 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 44.62 +2.76 54 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 43.65 +2.76 55 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 42.68 +2.75 55 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 41.71 +2.74 55 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 40.74 +2.73 54 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 39.79 +2.72 55 0 1 0
27JUN25 52.50 C 0.00 0.00 0.00 37.41 +2.69 54 0 35 0
27JUN25 55.00 C 0.00 0.00 0.00 35.08 +2.64 55 0 76 0
27JUN25 57.50 C 0.00 0.00 0.00 32.79 +2.57 55 0 4 0
27JUN25 60.00 C 0.00 0.00 0.00 30.58 +2.52 55 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 28.43 +2.46 55 0 70 0
27JUN25 65.00 C 0.00 0.00 0.00 26.34 +2.34 55 0 19 0
27JUN25 67.50 C 0.00 0.00 0.00 24.37 +2.28 55 0 68 0
27JUN25 70.00 C 0.00 0.00 0.00 22.46 +1.96 55 0 105 0
27JUN25 72.50 C 0.00 0.00 0.00 20.66 +2.07 55 0 120 0
27JUN25 75.00 C 0.00 0.00 0.00 18.95 +1.97 55 0 50 0
27JUN25 77.50 C 0.00 0.00 0.00 17.34 +1.81 55 0 0 0
27JUN25 80.00 C 15.80 16.10 15.80 16.11 +1.95 56 10 11 +10
27JUN25 82.50 C 0.00 0.00 0.00 14.65 +1.82 56 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 13.22 +1.56 55 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 12.05 +1.46 55 0 4 0
27JUN25 90.00 C 0.00 0.00 0.00 10.97 +1.35 56 0 8 0
27JUN25 92.50 C 0.00 0.00 0.00 9.79 +1.05 55 0 17 0
27JUN25 95.00 C 0.00 0.00 0.00 8.69 +0.79 54 0 539 0
27JUN25 97.50 C 0.00 0.00 0.00 8.16 +1.11 56 0 0 0
27JUN25 100.00 C 6.30 6.30 6.30 7.29 +0.93 56 1 63 0
27JUN25 102.50 C 0.00 0.00 0.00 6.59 +0.91 56 0 0 0
27JUN25 105.00 C 6.08 6.08 5.59 5.90 +0.82 55 30 34 +30
27JUN25 107.50 C 0.00 0.00 0.00 5.27 +0.85 55 0 61 0
27JUN25 110.00 C 0.00 0.00 0.00 4.60 +0.69 55 0 16 0
27JUN25 112.50 C 0.00 0.00 0.00 4.09 +0.58 55 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 3.65 +0.52 55 0 0 0
27JUN25 117.50 C 0.00 0.00 0.00 3.27 +0.52 55 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 55.50 +2.78 53 0 5 0
29SEP25 35.00 C 0.00 0.00 0.00 54.53 +2.79 53 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 53.55 +2.77 53 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 52.59 +2.78 53 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 51.63 +2.77 53 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 50.67 +2.76 53 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 49.73 +2.75 53 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 48.79 +2.75 53 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 47.85 +2.74 53 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 46.91 +2.72 53 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 45.99 +2.72 53 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 45.07 +2.72 53 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 44.15 +2.69 53 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 43.25 +2.68 53 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 42.35 +2.68 53 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 41.46 +2.67 53 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 40.57 +2.64 53 0 3 0
29SEP25 52.50 C 0.00 0.00 0.00 38.41 +2.62 53 0 9 0
29SEP25 55.00 C 0.00 0.00 0.00 36.29 +2.54 53 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 34.26 +2.53 53 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 32.27 +2.44 53 0 14 0
29SEP25 62.50 C 0.00 0.00 0.00 30.37 +2.41 53 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 28.53 +2.30 53 0 130 0
29SEP25 67.50 C 0.00 0.00 0.00 26.79 +2.29 53 0 15 0
29SEP25 70.00 C 0.00 0.00 0.00 25.08 +2.14 53 0 27 0
29SEP25 72.50 C 0.00 0.00 0.00 23.52 +2.14 53 0 101 0
29SEP25 75.00 C 0.00 0.00 0.00 21.96 +2.00 53 0 73 0
29SEP25 77.50 C 20.19 20.19 20.19 20.56 +1.97 53 1 24 0
29SEP25 80.00 C 0.00 0.00 0.00 19.18 +1.90 53 0 34 0
29SEP25 82.50 C 0.00 0.00 0.00 17.87 +1.76 53 0 31 0
29SEP25 85.00 C 0.00 0.00 0.00 16.69 +1.58 53 0 104 0
29SEP25 87.50 C 0.00 0.00 0.00 15.51 +1.28 53 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 14.65 +1.76 54 0 5 0
29SEP25 92.50 C 0.00 0.00 0.00 13.45 +1.54 53 0 15 0
29SEP25 95.00 C 0.00 0.00 0.00 12.47 +1.40 53 0 38 0
29SEP25 97.50 C 0.00 0.00 0.00 11.59 +1.33 53 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 10.78 +1.03 53 0 36 0
29SEP25 102.50 C 0.00 0.00 0.00 10.28 +1.51 54 0 40 0
29SEP25 105.00 C 0.00 0.00 0.00 9.24 +1.11 53 0 23 0
29SEP25 107.50 C 0.00 0.00 0.00 8.60 +1.10 53 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 7.97 +1.07 53 0 10 0
29SEP25 112.50 C 0.00 0.00 0.00 7.33 +0.91 53 0 9 0
29SEP25 115.00 C 0.00 0.00 0.00 6.83 +0.90 53 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 6.34 +0.89 53 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 45.92 +2.67 51 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 45.04 +2.63 51 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 44.20 +2.64 51 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 43.36 +2.64 51 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 42.51 +2.62 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.67 +2.58 51 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.65 +2.56 51 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 37.66 +2.48 51 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 35.78 +2.46 51 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.92 +2.39 51 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 32.16 +2.33 51 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 30.46 +2.31 51 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 28.81 +2.19 51 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 27.28 +2.18 51 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 25.76 +2.08 51 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 24.35 +2.01 51 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 23.01 +2.01 51 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 21.67 +1.86 51 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 20.47 +1.81 51 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 19.32 +1.80 51 0 4 0
30DEC25 87.50 C 0.00 0.00 0.00 18.18 +1.33 51 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 17.36 +1.82 52 0 1 0
30DEC25 92.50 C 0.00 0.00 0.00 16.18 +1.60 51 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 15.22 +1.54 51 0 2 0
30DEC25 97.50 C 0.00 0.00 0.00 14.27 +1.37 51 0 17 0
30DEC25 100.00 C 0.00 0.00 0.00 13.50 +1.01 51 0 2 0
30DEC25 102.50 C 0.00 0.00 0.00 12.93 +1.58 52 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 11.95 +1.29 51 0 15 0
30DEC25 107.50 C 0.00 0.00 0.00 11.20 +1.15 51 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 10.59 +1.15 51 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 9.98 +1.15 51 0 18 0
30DEC25 115.00 C 0.00 0.00 0.00 9.37 +1.09 51 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 8.75 +0.94 51 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.63 +2.34 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.96 +2.18 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.46 +2.18 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.96 +2.16 50 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 27.50 +2.01 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 26.19 +2.01 50 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 24.88 +2.00 50 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.57 +1.81 50 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 22.45 +1.81 50 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 21.33 +1.81 50 0 0 0
30MAR26 87.50 C 20.15 20.15 20.15 20.20 +1.68 50 1 1 +1
30MAR26 90.00 C 0.00 0.00 0.00 19.18 +1.60 50 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 18.25 +1.60 50 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 17.31 +1.59 50 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 16.38 +1.44 50 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 15.56 +1.38 50 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 14.80 +1.37 50 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 14.04 +1.37 50 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 13.28 +1.26 50 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 12.58 +1.15 50 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 11.99 +1.16 50 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 11.39 +1.15 50 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 10.79 +1.15 50 0 0 0
TOTAL CALL 822 13,175 +82
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 174 0 5 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 164 0 15 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 150 0 24 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 141 0 5 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 133 0 14 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 129 0 41 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 122 0 30 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 115 0 43 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 112 0 43 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 76 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 37 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 104 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 95 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 238 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 220 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 151 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 206 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 151 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 119 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 193 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 -0.02 63 0 131 0
28MAR25 60.00 P 0.00 0.00 0.00 0.03 -0.04 65 0 145 0
28MAR25 62.50 P 0.00 0.00 0.00 0.06 -0.08 65 0 169 0
28MAR25 65.00 P 0.19 0.19 0.19 0.13 -0.12 65 12 323 0
28MAR25 67.50 P 0.29 0.36 0.26 0.24 -0.17 66 17 289 -3
28MAR25 70.00 P 0.45 0.45 0.44 0.40 -0.26 65 9 309 +8
28MAR25 72.50 P 0.70 0.74 0.70 0.63 -0.38 65 2 142 0
28MAR25 75.00 P 1.07 1.07 1.07 0.96 -0.53 64 5 289 -5
28MAR25 77.50 P 1.49 1.83 1.49 1.43 -0.68 64 4 175 +1
28MAR25 80.00 P 2.31 2.66 1.96 2.03 -0.86 64 67 325 +22
28MAR25 82.50 P 2.90 3.66 2.70 2.78 -1.06 64 115 286 +26
28MAR25 85.00 P 4.20 4.85 3.63 3.70 -1.25 64 60 542 +15
28MAR25 87.50 P 5.51 5.90 4.80 4.84 -1.51 64 33 207 +4
28MAR25 90.00 P 6.50 6.94 6.50 6.12 -1.74 64 7 243 -1
28MAR25 92.50 P 8.03 8.15 8.03 7.62 -2.05 65 6 140 0
28MAR25 95.00 P 0.00 0.00 0.00 9.23 -2.06 65 0 14 0
28MAR25 97.50 P 0.00 0.00 0.00 11.05 -2.15 65 0 14 0
28MAR25 100.00 P 0.00 0.00 0.00 12.94 -2.27 65 0 16 0
28MAR25 102.50 P 0.00 0.00 0.00 14.93 -2.37 65 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 17.02 -2.48 65 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 19.22 -2.54 65 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 21.47 -2.60 65 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 23.77 -2.66 65 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 26.14 -2.69 65 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 28.53 -2.72 65 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 15 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 76 0
29APR25 50.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 22 0
29APR25 52.50 P 0.00 0.00 0.00 0.05 -0.03 58 0 13 0
29APR25 55.00 P 0.00 0.00 0.00 0.09 -0.05 58 0 19 0
29APR25 57.50 P 0.00 0.00 0.00 0.15 -0.09 58 0 227 0
29APR25 60.00 P 0.00 0.00 0.00 0.26 -0.12 58 0 313 0
29APR25 62.50 P 0.00 0.00 0.00 0.40 -0.17 58 0 96 0
29APR25 65.00 P 0.00 0.00 0.00 0.59 -0.24 58 0 125 0
29APR25 67.50 P 0.00 0.00 0.00 0.86 -0.33 58 0 169 0
29APR25 70.00 P 1.34 1.34 1.20 1.22 -0.43 58 2 214 0
29APR25 72.50 P 1.87 1.87 1.56 1.67 -0.53 57 20 69 +10
29APR25 75.00 P 2.58 2.58 2.10 2.22 -0.63 57 58 89 -19
29APR25 77.50 P 3.30 3.33 2.94 2.87 -0.80 57 55 115 +23
29APR25 80.00 P 3.83 4.26 3.73 3.67 -0.92 57 26 131 -13
29APR25 82.50 P 5.21 5.51 4.76 4.58 -1.09 57 43 76 -21
29APR25 85.00 P 6.41 6.41 6.28 5.61 -1.31 57 23 291 -13
29APR25 87.50 P 7.16 7.16 7.16 6.85 -1.43 57 2 268 -2
29APR25 90.00 P 0.00 0.00 0.00 8.18 -1.58 57 0 176 0
29APR25 92.50 P 10.95 10.98 10.07 9.68 -1.73 58 23 95 +8
29APR25 95.00 P 11.71 11.71 11.71 11.26 -1.69 58 3 34 0
29APR25 97.50 P 0.00 0.00 0.00 12.99 -1.85 59 0 24 0
29APR25 100.00 P 0.00 0.00 0.00 14.72 -1.98 58 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 16.55 -2.12 58 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 18.51 -2.19 58 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 20.52 -2.28 58 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 22.62 -2.35 58 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 24.75 -2.43 58 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 26.97 -2.47 58 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 29.21 -2.54 58 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.07 -0.04 55 0 19 0
29MAY25 50.00 P 0.00 0.00 0.00 0.09 -0.05 55 0 1 0
29MAY25 52.50 P 0.00 0.00 0.00 0.16 -0.07 56 0 2 0
29MAY25 55.00 P 0.34 0.34 0.34 0.25 -0.11 56 1 2 +1
29MAY25 57.50 P 0.00 0.00 0.00 0.38 -0.17 55 0 30 0
29MAY25 60.00 P 0.00 0.00 0.00 0.57 -0.22 55 0 4 0
29MAY25 62.50 P 0.00 0.00 0.00 0.82 -0.27 55 0 12 0
29MAY25 65.00 P 0.00 0.00 0.00 1.13 -0.32 55 0 63 0
29MAY25 67.50 P 0.00 0.00 0.00 1.48 -0.45 55 0 18 0
29MAY25 70.00 P 0.00 0.00 0.00 1.96 -0.52 55 0 35 0
29MAY25 72.50 P 0.00 0.00 0.00 2.52 -0.63 55 0 137 0
29MAY25 75.00 P 0.00 0.00 0.00 3.18 -0.76 55 0 53 0
29MAY25 77.50 P 4.54 4.54 4.54 3.97 -0.85 55 14 81 +14
29MAY25 80.00 P 4.95 4.95 4.95 4.88 -0.97 55 40 138 -7
29MAY25 82.50 P 6.39 6.39 5.87 5.90 -1.11 55 50 88 +50
29MAY25 85.00 P 0.00 0.00 0.00 7.28 -1.02 57 0 644 0
29MAY25 87.50 P 9.04 9.04 9.04 8.13 -1.57 54 12 588 +12
29MAY25 90.00 P 0.00 0.00 0.00 9.73 -1.45 56 0 116 0
29MAY25 92.50 P 0.00 0.00 0.00 11.22 -1.57 56 0 90 0
29MAY25 95.00 P 0.00 0.00 0.00 12.82 -1.52 57 0 96 0
29MAY25 97.50 P 0.00 0.00 0.00 14.26 -1.80 55 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 15.95 -1.93 55 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 17.77 -1.98 55 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 19.61 -2.12 55 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 21.58 -2.13 55 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 23.56 -2.26 55 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 25.64 -2.30 55 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 27.76 -2.36 55 0 70 0
29MAY25 117.50 P 0.00 0.00 0.00 29.91 -2.44 55 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 46 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 29 0
27JUN25 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
27JUN25 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
27JUN25 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 41 0
27JUN25 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 28 0
27JUN25 39.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 20 0
27JUN25 41.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 15 0
27JUN25 43.00 P 0.00 0.00 0.00 0.05 -0.03 54 0 20 0
27JUN25 44.00 P 0.00 0.00 0.00 0.06 -0.04 54 0 50 0
27JUN25 45.00 P 0.00 0.00 0.00 0.08 -0.04 55 0 16 0
27JUN25 46.00 P 0.00 0.00 0.00 0.10 -0.05 54 0 2 0
27JUN25 47.00 P 0.00 0.00 0.00 0.12 -0.06 54 0 6 0
27JUN25 48.00 P 0.00 0.00 0.00 0.15 -0.07 55 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.18 -0.08 54 0 0 0
27JUN25 50.00 P 0.31 0.31 0.31 0.22 -0.09 54 1 133 +1
27JUN25 52.50 P 0.00 0.00 0.00 0.34 -0.13 54 0 30 0
27JUN25 55.00 P 0.00 0.00 0.00 0.50 -0.17 54 0 18 0
27JUN25 57.50 P 0.00 0.00 0.00 0.71 -0.24 55 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 0.99 -0.30 54 0 7 0
27JUN25 62.50 P 0.00 0.00 0.00 1.34 -0.36 55 0 15 0
27JUN25 65.00 P 0.00 0.00 0.00 1.74 -0.48 55 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 2.27 -0.45 55 0 15 0
27JUN25 70.00 P 2.76 2.76 2.76 2.76 -0.63 54 10 120 +10
27JUN25 72.50 P 0.00 0.00 0.00 3.43 -0.73 54 0 1 0
27JUN25 75.00 P 0.00 0.00 0.00 4.33 -0.67 55 0 5 0
27JUN25 77.50 P 0.00 0.00 0.00 5.04 -0.94 54 0 44 0
27JUN25 80.00 P 0.00 0.00 0.00 6.35 -0.67 55 0 250 0
27JUN25 82.50 P 0.00 0.00 0.00 7.06 -1.31 53 0 20 0
27JUN25 85.00 P 9.16 9.16 9.16 8.28 -1.22 54 15 28 0
27JUN25 87.50 P 10.56 10.56 10.56 9.58 -1.40 54 15 20 0
27JUN25 90.00 P 0.00 0.00 0.00 10.99 -1.42 54 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 12.73 -1.24 56 0 500 0
27JUN25 95.00 P 0.00 0.00 0.00 14.02 -1.70 55 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 15.66 -1.73 55 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 17.30 -1.90 55 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 19.10 -1.92 55 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 20.92 -2.01 55 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 22.79 -2.11 55 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 24.76 -2.11 55 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 26.73 -2.23 55 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 28.79 -2.28 55 0 50 0
27JUN25 117.50 P 0.00 0.00 0.00 30.89 -2.30 55 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 15 0
29SEP25 35.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 0.08 -0.02 53 0 3 0
29SEP25 37.00 P 0.00 0.00 0.00 0.10 -0.03 53 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.12 -0.03 53 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 0.15 -0.04 53 0 12 0
29SEP25 40.00 P 0.00 0.00 0.00 0.18 -0.04 53 0 74 0
29SEP25 41.00 P 0.00 0.00 0.00 0.22 -0.04 53 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 0.26 -0.05 53 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 0.30 -0.07 53 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 0.35 -0.08 53 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.41 -0.08 53 0 19 0
29SEP25 46.00 P 0.00 0.00 0.00 0.47 -0.10 53 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.54 -0.12 53 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.63 -0.12 53 0 1 0
29SEP25 49.00 P 0.00 0.00 0.00 0.71 -0.13 53 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.80 -0.16 53 0 22 0
29SEP25 52.50 P 0.00 0.00 0.00 1.09 -0.18 53 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 1.41 -0.26 53 0 3 0
29SEP25 57.50 P 0.00 0.00 0.00 1.83 -0.27 53 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 2.29 -0.36 53 0 15 0
29SEP25 62.50 P 0.00 0.00 0.00 2.84 -0.39 53 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 3.45 -0.49 53 0 23 0
29SEP25 67.50 P 0.00 0.00 0.00 4.16 -0.51 53 0 15 0
29SEP25 70.00 P 0.00 0.00 0.00 4.91 -0.65 53 0 14 0
29SEP25 72.50 P 0.00 0.00 0.00 5.80 -0.47 53 0 17 0
29SEP25 75.00 P 0.00 0.00 0.00 6.50 -1.01 52 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 7.52 -1.07 52 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 8.57 -1.18 52 0 1 0
29SEP25 82.50 P 0.00 0.00 0.00 9.99 -1.04 53 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 11.27 -1.05 53 0 12 0
29SEP25 87.50 P 0.00 0.00 0.00 12.56 -0.88 53 0 24 0
29SEP25 90.00 P 0.00 0.00 0.00 13.77 -1.45 52 0 36 0
29SEP25 92.50 P 0.00 0.00 0.00 15.44 -1.28 53 0 24 0
29SEP25 95.00 P 0.00 0.00 0.00 16.93 -1.42 53 0 13 0
29SEP25 97.50 P 0.00 0.00 0.00 18.52 -1.50 53 0 23 0
29SEP25 100.00 P 0.00 0.00 0.00 20.19 -1.51 53 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 21.87 -1.62 53 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 23.62 -1.71 53 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 25.46 -1.73 53 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 27.30 -1.79 53 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 29.17 -1.91 53 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 31.14 -1.94 53 0 30 0
29SEP25 117.50 P 0.00 0.00 0.00 33.14 -1.95 53 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.82 -0.13 51 0 41 0
30DEC25 46.00 P 0.00 0.00 0.00 0.92 -0.16 51 0 17 0
30DEC25 47.00 P 0.00 0.00 0.00 1.04 -0.16 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 1.17 -0.16 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 1.29 -0.18 51 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 1.42 -0.22 51 0 44 0
30DEC25 52.50 P 0.00 0.00 0.00 1.83 -0.23 51 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 2.26 -0.31 51 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 2.80 -0.34 51 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 3.37 -0.41 51 0 1 0
30DEC25 62.50 P 0.00 0.00 0.00 4.05 -0.46 51 0 52 0
30DEC25 65.00 P 4.68 4.69 4.68 4.78 -0.49 51 30 53 +30
30DEC25 67.50 P 0.00 0.00 0.00 5.56 -0.61 51 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 6.46 -0.62 51 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 7.37 -0.49 51 0 11 0
30DEC25 75.00 P 0.00 0.00 0.00 8.15 -1.05 50 0 30 0
30DEC25 77.50 P 0.00 0.00 0.00 9.51 -0.80 51 0 49 0
30DEC25 80.00 P 0.00 0.00 0.00 10.61 -0.96 51 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 11.86 -1.01 51 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 13.16 -1.01 51 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 14.47 -0.85 51 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 15.69 -1.42 51 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 17.38 -1.23 51 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 18.88 -1.30 51 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 20.41 -1.45 51 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 22.09 -1.46 51 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 23.78 -1.47 51 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.48 -1.57 51 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.22 -1.69 51 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.08 -1.69 51 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.94 -1.71 51 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.81 -1.79 51 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 34.70 -1.91 51 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 4.95 -0.47 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 5.70 -0.62 50 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 6.61 -0.62 50 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.53 -0.66 50 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.49 -0.80 50 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.60 -0.80 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.71 -0.83 50 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.84 -1.00 50 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.14 -1.01 50 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 14.45 -1.02 50 0 20 0
30MAR26 87.50 P 0.00 0.00 0.00 15.77 -1.15 50 0 20 0
30MAR26 90.00 P 0.00 0.00 0.00 17.08 -1.30 49 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.59 -1.36 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.15 -1.43 50 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 21.73 -1.41 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.37 -1.46 50 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 25.06 -1.48 50 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.76 -1.50 50 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.47 -1.61 50 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.25 -1.70 50 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.11 -1.72 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.99 -1.73 50 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.87 -1.76 50 0 0 0
TOTAL PUT 780 12,921 +151
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$ 19.68
28MAR25 11.50 C 0.00 0.00 0.00 8.21 +0.26 71 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 7.71 +0.26 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 7.21 +0.26 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 6.71 +0.26 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 6.21 +0.25 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 5.72 +0.26 54 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 5.22 +0.26 47 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 4.72 +0.26 41 0 1 0
28MAR25 15.50 C 0.00 0.00 0.00 4.22 +0.26 33 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 3.72 +0.25 0 0 2 0
28MAR25 16.50 C 0.00 0.00 0.00 3.23 +0.25 33 0 1 0
28MAR25 17.00 C 0.00 0.00 0.00 2.74 +0.24 31 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 2.27 +0.20 32 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 1.82 +0.18 31 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 1.39 +0.14 30 0 45 0
28MAR25 19.00 C 0.00 0.00 0.00 1.03 +0.11 30 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.74 +0.08 31 0 43 0
28MAR25 20.00 C 0.48 0.48 0.48 0.51 +0.07 32 4 94 +4
28MAR25 21.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 267 0
28MAR25 22.00 C 0.09 0.09 0.09 0.07 +0.01 32 3 153 +3
28MAR25 23.00 C 0.00 0.00 0.00 0.02 0.00 32 0 50 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 74 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 4.78 +0.26 32 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 4.29 +0.25 31 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 3.80 +0.24 29 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 3.33 +0.23 29 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 2.88 +0.22 30 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 2.45 +0.16 30 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 2.04 +0.14 29 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 1.68 +0.14 30 0 30 0
29APR25 19.00 C 0.00 0.00 0.00 1.35 +0.12 30 0 16 0
29APR25 19.50 C 0.00 0.00 0.00 1.07 +0.10 30 0 85 0
29APR25 20.00 C 0.00 0.00 0.00 0.83 +0.07 30 0 132 0
29APR25 21.00 C 0.00 0.00 0.00 0.48 +0.06 30 0 80 0
29APR25 22.00 C 0.00 0.00 0.00 0.25 +0.03 30 0 123 0
29APR25 23.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 30 0
29APR25 24.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 90 0
29APR25 25.00 C 0.00 0.00 0.00 0.03 0.00 31 0 60 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 4.84 +0.24 29 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 4.37 +0.24 30 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 3.91 +0.24 30 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 3.46 +0.22 30 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 3.03 +0.21 30 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 2.63 +0.14 30 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 2.27 +0.15 30 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 1.92 +0.15 30 0 0 0
29MAY25 19.00 C 1.54 1.54 1.54 1.58 +0.10 29 15 15 +15
29MAY25 19.50 C 0.00 0.00 0.00 1.31 +0.09 29 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 1.07 +0.07 29 0 6 0
29MAY25 21.00 C 0.00 0.00 0.00 0.70 +0.06 30 0 60 0
29MAY25 22.00 C 0.00 0.00 0.00 0.44 +0.05 30 0 60 0
29MAY25 23.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 15 0
29MAY25 24.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29MAY25 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.01 0.00 32 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 8.31 +0.26 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 7.82 +0.26 38 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 7.32 +0.26 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 6.83 +0.26 31 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 6.33 +0.25 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.84 +0.25 24 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 5.35 +0.25 26 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.87 +0.25 27 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 4.39 +0.24 27 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.93 +0.23 28 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 3.48 +0.22 28 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 3.05 +0.21 28 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 2.64 +0.11 28 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 2.33 +0.17 30 0 13 0
27JUN25 18.50 C 0.00 0.00 0.00 1.97 +0.15 29 0 53 0
27JUN25 19.00 C 0.00 0.00 0.00 1.65 +0.14 29 0 10 0
27JUN25 19.50 C 0.00 0.00 0.00 1.36 +0.11 28 0 25 0
27JUN25 20.00 C 0.00 0.00 0.00 1.11 +0.09 28 0 98 0
27JUN25 21.00 C 0.00 0.00 0.00 0.71 +0.06 28 0 135 0
27JUN25 22.00 C 0.00 0.00 0.00 0.44 +0.04 28 0 30 0
27JUN25 23.00 C 0.00 0.00 0.00 0.26 +0.02 28 0 2 0
27JUN25 24.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.01 0.00 27 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 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
29SEP25 11.50 C 0.00 0.00 0.00 8.31 +0.26 0 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 7.82 +0.26 35 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 7.32 +0.25 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.83 +0.25 28 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 6.34 +0.25 29 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.86 +0.25 30 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 5.39 +0.25 31 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 4.92 +0.24 30 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.47 +0.24 31 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 4.04 +0.23 31 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.62 +0.21 30 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 3.24 +0.21 31 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.88 +0.19 31 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.54 +0.17 30 0 59 0
29SEP25 18.50 C 0.00 0.00 0.00 2.24 +0.17 31 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.96 +0.14 30 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.76 +0.13 31 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.49 +0.12 30 0 10 0
29SEP25 21.00 C 0.00 0.00 0.00 1.12 +0.09 30 0 61 0
29SEP25 22.00 C 0.00 0.00 0.00 0.83 +0.05 30 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.63 +0.07 31 0 55 0
29SEP25 24.00 C 0.00 0.00 0.00 0.45 +0.04 31 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.32 +0.03 30 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.98 +0.23 30 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.56 +0.23 30 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.16 +0.21 30 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.79 +0.21 31 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.44 +0.19 30 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.11 +0.18 30 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.81 +0.16 30 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.54 +0.16 30 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.29 +0.14 30 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.12 +0.14 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.85 +0.12 30 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 1.48 +0.10 30 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 1.19 +0.06 30 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.98 +0.11 31 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 0.75 +0.06 30 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.58 +0.04 30 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.46 +0.04 30 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.36 +0.03 30 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.10 +0.23 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.70 +0.20 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.34 +0.19 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.00 +0.19 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.69 +0.18 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.39 +0.17 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.12 +0.16 30 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.86 +0.15 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.62 +0.13 30 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.48 +0.14 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.19 +0.11 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.83 +0.11 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.52 +0.09 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.26 +0.08 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.03 +0.07 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.85 +0.06 30 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.69 +0.04 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.57 +0.05 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.46 +0.03 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.37 +0.03 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.30 +0.02 30 0 0 0
TOTAL CALL 22 2,189 +22
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 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 21 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 44 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 -0.02 32 0 20 0
28MAR25 17.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 39 0
28MAR25 18.00 P 0.00 0.00 0.00 0.10 -0.04 32 0 76 0
28MAR25 18.50 P 0.00 0.00 0.00 0.18 -0.08 31 0 144 0
28MAR25 19.00 P 0.00 0.00 0.00 0.31 -0.12 31 0 169 0
28MAR25 19.50 P 0.52 0.55 0.52 0.52 -0.13 31 14 199 +10
28MAR25 20.00 P 0.85 0.85 0.85 0.77 -0.18 31 12 164 -12
28MAR25 21.00 P 0.00 0.00 0.00 1.50 -0.20 33 0 377 0
28MAR25 22.00 P 0.00 0.00 0.00 2.38 -0.23 35 0 20 0
28MAR25 23.00 P 0.00 0.00 0.00 3.32 -0.26 0 0 9 0
28MAR25 24.00 P 0.00 0.00 0.00 4.32 -0.26 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 5.32 -0.26 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 6.32 -0.26 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 7.32 -0.26 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 8.32 -0.26 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 9.32 -0.26 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 10.32 -0.26 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 11.32 -0.26 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 12.32 -0.26 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 13.32 -0.26 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 0.01 -0.02 28 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 4 0
29APR25 16.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 18 0
29APR25 17.00 P 0.00 0.00 0.00 0.10 -0.04 30 0 20 0
29APR25 17.50 P 0.00 0.00 0.00 0.17 -0.04 30 0 10 0
29APR25 18.00 P 0.00 0.00 0.00 0.27 -0.06 30 0 69 0
29APR25 18.50 P 0.00 0.00 0.00 0.39 -0.08 30 0 87 0
29APR25 19.00 P 0.00 0.00 0.00 0.57 -0.09 30 0 30 0
29APR25 19.50 P 0.78 0.78 0.78 0.77 -0.14 29 2 238 +2
29APR25 20.00 P 0.00 0.00 0.00 1.04 -0.16 30 0 130 0
29APR25 21.00 P 0.00 0.00 0.00 1.71 -0.19 31 0 45 0
29APR25 22.00 P 0.00 0.00 0.00 2.51 -0.19 32 0 9 0
29APR25 23.00 P 0.00 0.00 0.00 3.36 -0.25 30 0 1 0
29APR25 24.00 P 0.00 0.00 0.00 4.32 -0.26 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 5.32 -0.26 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 6.32 -0.26 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 7.32 -0.26 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 8.32 -0.26 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 9.32 -0.26 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 10.32 -0.26 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 11.32 -0.26 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 -0.02 30 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 12 0
29MAY25 16.50 P 0.00 0.00 0.00 0.13 -0.04 30 0 19 0
29MAY25 17.00 P 0.00 0.00 0.00 0.20 -0.05 30 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.29 -0.07 30 0 31 0
29MAY25 18.00 P 0.00 0.00 0.00 0.42 -0.07 30 0 6 0
29MAY25 18.50 P 0.00 0.00 0.00 0.57 -0.08 30 0 21 0
29MAY25 19.00 P 0.75 0.75 0.75 0.75 -0.10 30 4 11 +4
29MAY25 19.50 P 0.00 0.00 0.00 0.97 -0.12 30 0 7 0
29MAY25 20.00 P 0.00 0.00 0.00 1.24 -0.13 30 0 31 0
29MAY25 21.00 P 0.00 0.00 0.00 1.87 -0.17 30 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 2.63 -0.18 31 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 3.44 -0.23 30 0 9 0
29MAY25 24.00 P 0.00 0.00 0.00 4.35 -0.25 30 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 5.32 -0.26 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 6.32 -0.26 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 7.32 -0.26 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 8.32 -0.26 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 9.32 -0.26 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 10.32 -0.26 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 -0.01 27 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 5 0
27JUN25 14.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 4 0
27JUN25 15.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 19 0
27JUN25 15.50 P 0.00 0.00 0.00 0.12 -0.05 27 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.19 -0.06 28 0 22 0
27JUN25 16.50 P 0.00 0.00 0.00 0.29 -0.07 28 0 15 0
27JUN25 17.00 P 0.00 0.00 0.00 0.41 -0.07 28 0 3 0
27JUN25 17.50 P 0.00 0.00 0.00 0.55 -0.09 28 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.71 -0.12 27 0 4 0
27JUN25 18.50 P 0.00 0.00 0.00 0.91 -0.14 27 0 1 0
27JUN25 19.00 P 0.00 0.00 0.00 1.15 -0.16 27 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 1.42 -0.18 26 0 30 0
27JUN25 20.00 P 0.00 0.00 0.00 1.72 -0.20 26 0 52 0
27JUN25 21.00 P 0.00 0.00 0.00 2.41 -0.21 25 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 3.19 -0.33 24 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.15 -0.25 27 0 2 0
27JUN25 24.00 P 0.00 0.00 0.00 5.07 -0.25 28 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.01 -0.26 27 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 6.98 -0.26 28 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 7.95 -0.26 26 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 8.94 -0.25 29 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 9.92 -0.26 27 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 10.91 -0.25 30 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 11.89 -0.26 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 12.88 -0.26 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 13.87 -0.26 0 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 49 0
29SEP25 12.00 P 0.00 0.00 0.00 0.03 -0.01 31 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 0.07 -0.02 30 0 20 0
29SEP25 13.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 103 0
29SEP25 14.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.30 -0.04 31 0 8 0
29SEP25 15.50 P 0.00 0.00 0.00 0.39 -0.05 30 0 15 0
29SEP25 16.00 P 0.00 0.00 0.00 0.51 -0.06 30 0 6 0
29SEP25 16.50 P 0.00 0.00 0.00 0.67 -0.04 31 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.81 -0.08 31 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.00 -0.09 31 0 13 0
29SEP25 18.00 P 0.00 0.00 0.00 1.20 -0.11 30 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.44 -0.11 31 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 1.69 -0.14 30 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 1.91 -0.14 29 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 2.27 -0.16 30 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 2.93 -0.18 30 0 1 0
29SEP25 22.00 P 0.00 0.00 0.00 3.67 -0.19 31 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.46 -0.21 30 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.30 -0.23 30 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.19 -0.23 31 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.10 -0.24 30 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.04 -0.24 31 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 8.99 -0.25 30 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 9.96 -0.25 31 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 10.93 -0.25 31 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 11.91 -0.25 31 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 12.89 -0.26 31 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 13.87 -0.26 29 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.46 -0.05 30 0 10 0
30DEC25 15.50 P 0.00 0.00 0.00 0.58 -0.05 30 0 7 0
30DEC25 16.00 P 0.00 0.00 0.00 0.72 -0.06 30 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.89 -0.04 31 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.05 -0.09 30 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 1.25 -0.09 30 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.46 -0.11 30 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.70 -0.11 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.96 -0.12 30 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.17 -0.12 29 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.53 -0.15 30 0 5 0
30DEC25 21.00 P 0.00 0.00 0.00 3.17 -0.17 30 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.88 -0.18 30 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.65 -0.19 30 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.46 -0.21 30 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.31 -0.23 30 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.20 -0.23 30 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.12 -0.23 31 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.05 -0.24 30 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.00 -0.25 30 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.96 -0.25 30 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.93 -0.25 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.60 -0.06 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.73 -0.07 30 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.89 -0.07 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.05 -0.08 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.24 -0.09 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.44 -0.10 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.67 -0.10 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.90 -0.12 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.16 -0.13 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.36 -0.13 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.72 -0.15 30 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.36 -0.16 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.05 -0.18 30 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.80 -0.19 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.59 -0.20 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.42 -0.22 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.29 -0.23 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.18 -0.24 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.10 -0.24 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.04 -0.24 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.99 -0.25 30 0 0 0
TOTAL PUT 32 2,654 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 2.03
28MAR25 0.45 C 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
28MAR25 0.75 C 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
28MAR25 0.85 C 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
28MAR25 0.95 C 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
28MAR25 1.05 C 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
28MAR25 1.10 C 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
28MAR25 1.15 C 0.00 0.00 0.00 0.89 -0.06 127 0 0 0
28MAR25 1.20 C 0.00 0.00 0.00 0.84 -0.06 118 0 0 0
28MAR25 1.25 C 0.00 0.00 0.00 0.79 -0.06 110 0 28 0
28MAR25 1.30 C 0.00 0.00 0.00 0.74 -0.06 102 0 0 0
28MAR25 1.35 C 0.00 0.00 0.00 0.70 -0.06 115 0 48 0
28MAR25 1.40 C 0.00 0.00 0.00 0.65 -0.06 106 0 0 0
28MAR25 1.45 C 0.00 0.00 0.00 0.61 -0.06 111 0 0 0
28MAR25 1.50 C 0.00 0.00 0.00 0.56 -0.06 103 0 11 0
28MAR25 1.55 C 0.60 0.60 0.60 0.52 -0.06 104 3 47 -3
28MAR25 1.60 C 0.00 0.00 0.00 0.48 -0.06 104 0 31 0
28MAR25 1.65 C 0.00 0.00 0.00 0.44 -0.06 103 0 44 0
28MAR25 1.70 C 0.00 0.00 0.00 0.41 -0.04 107 0 13 0
28MAR25 1.75 C 0.00 0.00 0.00 0.37 -0.05 104 0 8 0
28MAR25 1.80 C 0.00 0.00 0.00 0.34 -0.04 105 0 432 0
28MAR25 1.85 C 0.00 0.00 0.00 0.31 -0.04 105 0 412 0
28MAR25 1.90 C 0.00 0.00 0.00 0.28 -0.04 104 0 2,085 0
28MAR25 1.95 C 0.00 0.00 0.00 0.26 -0.04 108 0 832 0
28MAR25 2.00 C 0.25 0.25 0.23 0.23 -0.05 105 18 446 +3
28MAR25 2.10 C 0.23 0.23 0.17 0.19 -0.04 107 2 938 0
28MAR25 2.20 C 0.19 0.19 0.16 0.16 -0.04 110 79 6,001 +13
28MAR25 2.30 C 0.17 0.17 0.13 0.13 -0.03 110 12 647 0
28MAR25 2.40 C 0.10 0.11 0.10 0.10 -0.02 108 241 466 +200
28MAR25 2.50 C 0.10 0.10 0.08 0.08 -0.02 108 72 805 +34
28MAR25 2.60 C 0.11 0.11 0.11 0.06 -0.02 106 4 816 +4
28MAR25 2.70 C 0.04 0.04 0.04 0.05 -0.01 109 30 217 0
28MAR25 2.80 C 0.00 0.00 0.00 0.04 -0.01 109 0 423 0
28MAR25 2.90 C 0.00 0.00 0.00 0.03 -0.01 108 0 725 0
28MAR25 3.00 C 0.02 0.02 0.02 0.02 -0.01 104 39 1,627 -4
28MAR25 3.10 C 0.00 0.00 0.00 0.01 -0.01 96 0 1,007 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 101 0 860 0
28MAR25 3.30 C 0.01 0.01 0.01 0.01 0.00 107 10 900 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 112 0 710 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 117 0 507 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 122 0 400 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 126 0 445 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 130 0 656 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 135 0 400 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 139 0 549 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 143 0 500 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 147 0 598 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 150 0 100 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 154 0 33 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 158 0 51 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 161 0 51 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 174 0 677 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 201 0 293 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 218 0 4 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 223 0 100 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 242 0 537 0
29APR25 0.85 C 0.00 0.00 0.00 1.19 -0.06 113 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 1.14 -0.06 105 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 1.09 -0.06 98 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 1.04 -0.06 91 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 1.00 -0.05 106 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.95 -0.06 99 0 0 0
29APR25 1.15 C 0.00 0.00 0.00 0.90 -0.06 93 0 0 0
29APR25 1.20 C 0.00 0.00 0.00 0.86 -0.06 99 0 0 0
29APR25 1.25 C 0.00 0.00 0.00 0.82 -0.05 102 0 0 0
29APR25 1.30 C 0.00 0.00 0.00 0.77 -0.06 95 0 0 0
29APR25 1.35 C 0.00 0.00 0.00 0.73 -0.06 96 0 0 0
29APR25 1.40 C 0.00 0.00 0.00 0.69 -0.06 96 0 0 0
29APR25 1.45 C 0.00 0.00 0.00 0.65 -0.06 96 0 0 0
29APR25 1.50 C 0.00 0.00 0.00 0.62 -0.05 99 0 0 0
29APR25 1.55 C 0.00 0.00 0.00 0.58 -0.05 97 0 0 0
29APR25 1.60 C 0.00 0.00 0.00 0.55 -0.04 99 0 15 0
29APR25 1.65 C 0.00 0.00 0.00 0.51 -0.05 96 0 10 0
29APR25 1.70 C 0.00 0.00 0.00 0.48 -0.05 97 0 7 0
29APR25 1.75 C 0.00 0.00 0.00 0.45 -0.05 97 0 0 0
29APR25 1.80 C 0.00 0.00 0.00 0.42 -0.05 96 0 0 0
29APR25 1.85 C 0.00 0.00 0.00 0.40 -0.04 99 0 0 0
29APR25 1.90 C 0.00 0.00 0.00 0.37 -0.04 97 0 30 0
29APR25 1.95 C 0.00 0.00 0.00 0.34 -0.05 95 0 10 0
29APR25 2.00 C 0.30 0.30 0.30 0.32 -0.03 96 25 44 0
29APR25 2.10 C 0.29 0.29 0.29 0.27 -0.04 93 5 114 +3
29APR25 2.20 C 0.27 0.32 0.27 0.24 -0.03 96 15 289 +5
29APR25 2.30 C 0.00 0.00 0.00 0.21 -0.02 97 0 100 0
29APR25 2.40 C 0.00 0.00 0.00 0.18 -0.02 96 0 161 0
29APR25 2.50 C 0.00 0.00 0.00 0.15 -0.03 94 0 104 0
29APR25 2.60 C 0.00 0.00 0.00 0.13 -0.02 95 0 151 0
29APR25 2.70 C 0.00 0.00 0.00 0.12 -0.01 98 0 109 0
29APR25 2.80 C 0.00 0.00 0.00 0.10 -0.02 97 0 100 0
29APR25 2.90 C 0.00 0.00 0.00 0.09 -0.01 98 0 200 0
29APR25 3.00 C 0.09 0.09 0.07 0.08 -0.01 99 57 579 +57
29APR25 3.10 C 0.00 0.00 0.00 0.07 -0.01 100 0 700 0
29APR25 3.20 C 0.00 0.00 0.00 0.06 -0.01 100 0 798 0
29MAY25 1.10 C 0.00 0.00 0.00 0.97 -0.05 97 0 0 0
29MAY25 1.15 C 0.00 0.00 0.00 0.92 -0.06 91 0 0 0
29MAY25 1.20 C 0.00 0.00 0.00 0.88 -0.06 92 0 0 0
29MAY25 1.25 C 0.00 0.00 0.00 0.84 -0.06 93 0 0 0
29MAY25 1.30 C 0.00 0.00 0.00 0.80 -0.06 92 0 0 0
29MAY25 1.35 C 0.00 0.00 0.00 0.76 -0.06 92 0 0 0
29MAY25 1.40 C 0.00 0.00 0.00 0.73 -0.05 95 0 0 0
29MAY25 1.45 C 0.00 0.00 0.00 0.69 -0.06 93 0 0 0
29MAY25 1.50 C 0.00 0.00 0.00 0.66 -0.05 95 0 0 0
29MAY25 1.55 C 0.00 0.00 0.00 0.62 -0.06 92 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.59 -0.05 93 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.56 -0.05 93 0 0 0
29MAY25 1.70 C 0.00 0.00 0.00 0.53 -0.05 92 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.50 -0.05 92 0 0 0
29MAY25 1.80 C 0.00 0.00 0.00 0.48 -0.05 94 0 0 0
29MAY25 1.85 C 0.00 0.00 0.00 0.45 -0.05 92 0 0 0
29MAY25 1.90 C 0.00 0.00 0.00 0.43 -0.05 94 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 0.40 -0.05 92 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 0.37 -0.05 90 0 12 0
29MAY25 2.10 C 0.00 0.00 0.00 0.33 -0.04 90 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 0.30 -0.04 92 0 18 0
29MAY25 2.30 C 0.00 0.00 0.00 0.27 -0.03 92 0 12 0
29MAY25 2.40 C 0.00 0.00 0.00 0.24 -0.03 92 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.22 -0.02 94 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.19 -0.03 92 0 0 0
29MAY25 2.70 C 0.14 0.17 0.14 0.17 -0.03 93 110 236 -106
29MAY25 2.80 C 0.15 0.17 0.15 0.16 -0.02 95 12 232 +12
29MAY25 2.90 C 0.00 0.00 0.00 0.14 -0.02 94 0 19 0
29MAY25 3.00 C 0.00 0.00 0.00 0.12 -0.02 93 0 5 0
29MAY25 3.10 C 0.00 0.00 0.00 0.11 -0.02 94 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.10 -0.02 94 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 1.59 -0.06 130 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 1.54 -0.06 118 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 1.49 -0.06 108 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 1.44 -0.06 98 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 1.39 -0.06 88 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 1.34 -0.06 79 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 1.30 -0.06 102 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 1.25 -0.06 95 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 1.20 -0.06 88 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 1.16 -0.06 96 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 1.11 -0.06 89 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 1.07 -0.06 93 0 0 0
27JUN25 1.05 C 0.00 0.00 0.00 1.03 -0.06 95 0 0 0
27JUN25 1.10 C 0.00 0.00 0.00 0.99 -0.06 95 0 0 0
27JUN25 1.15 C 0.00 0.00 0.00 0.95 -0.06 95 0 0 0
27JUN25 1.20 C 0.00 0.00 0.00 0.91 -0.06 94 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.87 -0.06 93 0 0 0
27JUN25 1.30 C 0.00 0.00 0.00 0.83 -0.06 92 0 0 0
27JUN25 1.35 C 0.00 0.00 0.00 0.80 -0.06 94 0 0 0
27JUN25 1.40 C 0.00 0.00 0.00 0.77 -0.05 96 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 0.73 -0.06 93 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 0.70 -0.05 94 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 0.67 -0.05 94 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.64 -0.05 94 0 86 0
27JUN25 1.65 C 0.00 0.00 0.00 0.61 -0.05 93 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 0.59 -0.05 95 0 20 0
27JUN25 1.75 C 0.00 0.00 0.00 0.56 -0.05 94 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.53 -0.05 93 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.51 -0.05 94 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.49 -0.04 94 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.47 -0.04 95 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 0.43 -0.06 91 0 13 0
27JUN25 2.10 C 0.00 0.00 0.00 0.39 -0.04 90 0 10 0
27JUN25 2.20 C 0.00 0.00 0.00 0.36 -0.04 92 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.33 -0.03 92 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.30 -0.03 92 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.27 -0.04 92 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.25 -0.03 93 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.23 -0.03 93 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.21 -0.02 93 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.19 -0.02 93 0 0 0
27JUN25 3.00 C 0.15 0.20 0.15 0.18 -0.02 95 40 30 0
27JUN25 3.10 C 0.00 0.00 0.00 0.16 -0.02 94 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.15 -0.02 95 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.14 -0.01 95 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.12 -0.02 93 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.11 -0.02 93 0 121 0
27JUN25 3.60 C 0.00 0.00 0.00 0.10 -0.02 93 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.09 -0.02 93 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.08 -0.02 92 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.07 -0.02 91 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.06 -0.02 89 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 0.05 -0.02 87 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.04 -0.02 85 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.03 -0.02 82 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.02 -0.02 77 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 200 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3,200 0
29SEP25 0.45 C 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 1.55 -0.06 101 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 1.50 -0.06 92 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 1.46 -0.06 100 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 1.41 -0.06 92 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 1.37 -0.06 96 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 1.33 -0.06 97 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 1.28 -0.06 91 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 1.24 -0.06 92 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 1.20 -0.06 92 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 1.17 -0.05 96 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 1.13 -0.06 94 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 1.09 -0.06 93 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 1.06 -0.06 95 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 1.02 -0.06 92 0 0 0
29SEP25 1.20 C 0.00 0.00 0.00 0.99 -0.06 93 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.96 -0.06 94 0 0 0
29SEP25 1.30 C 0.00 0.00 0.00 0.93 -0.05 94 0 0 0
29SEP25 1.35 C 0.00 0.00 0.00 0.90 -0.05 94 0 0 0
29SEP25 1.40 C 0.00 0.00 0.00 0.87 -0.06 94 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 0.84 -0.06 93 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.82 -0.05 95 0 0 0
29SEP25 1.55 C 0.00 0.00 0.00 0.79 -0.05 94 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 0.77 -0.05 95 0 27 0
29SEP25 1.65 C 0.00 0.00 0.00 0.74 -0.05 94 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 0.72 -0.05 94 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 0.69 -0.06 93 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.67 -0.05 93 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 0.65 -0.05 94 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.63 -0.05 94 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.61 -0.05 94 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 0.59 -0.05 93 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.56 -0.04 94 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.52 -0.05 93 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.49 -0.05 94 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.46 -0.05 93 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.44 -0.04 95 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.41 -0.04 94 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.39 -0.04 94 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.37 -0.03 95 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.34 -0.04 93 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.32 -0.04 93 0 5 0
29SEP25 3.10 C 0.00 0.00 0.00 0.31 -0.03 94 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.29 -0.03 94 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.27 -0.04 93 0 3 0
29SEP25 3.40 C 0.00 0.00 0.00 0.26 -0.03 94 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.25 -0.02 95 0 4 0
29SEP25 3.60 C 0.00 0.00 0.00 0.23 -0.03 94 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.22 -0.03 94 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.21 -0.02 94 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.20 -0.02 94 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.19 -0.02 94 0 5 0
29SEP25 4.10 C 0.00 0.00 0.00 0.18 -0.02 94 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.17 -0.02 94 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.16 -0.02 94 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.15 -0.02 93 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.14 -0.02 93 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.13 -0.02 92 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.12 -0.02 91 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.11 -0.02 91 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.10 -0.02 89 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.09 -0.02 88 0 22 0
29SEP25 5.25 C 0.00 0.00 0.00 0.08 -0.02 89 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.07 -0.02 88 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.06 -0.02 88 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.05 -0.02 87 0 1 0
29SEP25 6.25 C 0.00 0.00 0.00 0.04 -0.02 85 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.03 -0.02 83 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.02 -0.02 79 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 500 0
30DEC25 0.85 C 0.00 0.00 0.00 1.29 -0.05 96 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 1.25 -0.06 94 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.22 -0.06 95 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.18 -0.06 93 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.15 -0.06 93 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.12 -0.06 94 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 1.09 -0.06 94 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 1.06 -0.06 93 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 1.03 -0.06 93 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 1.01 -0.05 95 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.98 -0.06 94 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.96 -0.05 95 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.93 -0.06 94 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.91 -0.05 95 0 0 0
30DEC25 1.55 C 0.00 0.00 0.00 0.88 -0.06 93 0 2 0
30DEC25 1.60 C 0.00 0.00 0.00 0.86 -0.05 94 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.84 -0.05 94 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.82 -0.05 94 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.80 -0.05 94 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.78 -0.05 94 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.76 -0.05 94 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.74 -0.05 94 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.72 -0.05 93 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.71 -0.05 95 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.67 -0.05 94 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.64 -0.05 94 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.61 -0.05 94 0 9 0
30DEC25 2.40 C 0.00 0.00 0.00 0.58 -0.05 93 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.56 -0.04 94 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.53 -0.05 94 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.51 -0.04 94 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.49 -0.04 94 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.47 -0.04 94 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.45 -0.04 94 0 32 0
30DEC25 3.10 C 0.00 0.00 0.00 0.43 -0.04 94 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.41 -0.04 94 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.39 -0.04 94 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.38 -0.03 94 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.36 -0.04 94 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.35 -0.03 94 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.33 -0.04 93 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.32 -0.03 94 0 1 0
30MAR26 1.60 C 0.00 0.00 0.00 0.94 - 94 0 0 -
30MAR26 1.65 C 0.00 0.00 0.00 0.92 -0.06 94 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.90 -0.06 94 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.88 -0.06 93 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.86 -0.06 93 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.85 -0.05 94 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.83 -0.05 94 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.81 -0.06 93 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.80 -0.05 94 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.77 -0.05 94 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.74 -0.05 94 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.71 -0.05 94 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.68 -0.05 94 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.66 -0.04 94 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.63 -0.05 94 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.61 -0.05 94 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.59 -0.04 94 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.57 -0.04 94 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.55 -0.04 94 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.53 -0.04 94 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.51 -0.04 94 0 0 0
TOTAL CALL 774 34,896 +218
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 330 0 1 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 288 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 0.00 253 0 0 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 237 0 14 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 210 0 58 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 185 0 50 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 174 0 19 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAR25 1.05 P 0.00 0.00 0.00 0.01 0.00 154 0 21 0
28MAR25 1.10 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
28MAR25 1.15 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 1.20 P 0.00 0.00 0.00 0.01 0.00 127 0 90 0
28MAR25 1.25 P 0.00 0.00 0.00 0.01 0.00 118 0 212 0
28MAR25 1.30 P 0.00 0.00 0.00 0.01 0.00 110 0 185 0
28MAR25 1.35 P 0.00 0.00 0.00 0.01 0.00 102 0 471 0
28MAR25 1.40 P 0.00 0.00 0.00 0.01 0.00 95 0 76 0
28MAR25 1.45 P 0.00 0.00 0.00 0.02 +0.01 103 0 150 0
28MAR25 1.50 P 0.00 0.00 0.00 0.03 +0.01 107 0 172 0
28MAR25 1.55 P 0.00 0.00 0.00 0.04 +0.01 108 0 12 0
28MAR25 1.60 P 0.00 0.00 0.00 0.05 +0.01 107 0 179 0
28MAR25 1.65 P 0.00 0.00 0.00 0.07 +0.02 113 0 24 0
28MAR25 1.70 P 0.00 0.00 0.00 0.08 +0.01 110 0 37 0
28MAR25 1.75 P 0.00 0.00 0.00 0.09 +0.01 106 0 173 0
28MAR25 1.80 P 0.08 0.09 0.08 0.11 +0.01 108 21 149 +1
28MAR25 1.85 P 0.13 0.13 0.13 0.13 +0.01 108 2 33 -2
28MAR25 1.90 P 0.13 0.15 0.13 0.15 0.00 107 19 101 +19
28MAR25 1.95 P 0.00 0.00 0.00 0.18 +0.02 110 0 75 0
28MAR25 2.00 P 0.15 0.22 0.15 0.20 +0.01 107 88 127 +5
28MAR25 2.10 P 0.00 0.00 0.00 0.26 +0.02 109 0 299 0
28MAR25 2.20 P 0.27 0.27 0.27 0.33 +0.02 112 1 634 +1
28MAR25 2.30 P 0.00 0.00 0.00 0.40 +0.03 113 0 12 0
28MAR25 2.40 P 0.00 0.00 0.00 0.47 +0.02 111 0 374 0
28MAR25 2.50 P 0.00 0.00 0.00 0.55 +0.03 111 0 24 0
28MAR25 2.60 P 0.00 0.00 0.00 0.63 +0.03 110 0 305 0
28MAR25 2.70 P 0.00 0.00 0.00 0.72 +0.03 113 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.81 +0.04 113 0 0 0
28MAR25 2.90 P 0.86 0.86 0.86 0.90 +0.04 113 10 40 +10
28MAR25 3.00 P 0.00 0.00 0.00 0.99 +0.05 110 0 6 0
28MAR25 3.10 P 0.00 0.00 0.00 1.08 +0.05 104 0 1 0
28MAR25 3.20 P 0.00 0.00 0.00 1.18 +0.05 109 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 1.28 +0.06 115 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 2.07 +0.06 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 2.17 +0.06 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 2.27 +0.06 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 2.67 +0.06 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 2.77 +0.06 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 2.87 +0.06 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 2.97 +0.06 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 3.22 +0.06 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 3.47 +0.06 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 3.72 +0.06 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 3.97 +0.06 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 4.22 +0.06 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 4.47 +0.06 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 4.72 +0.06 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 4.97 +0.06 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 5.22 +0.06 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 5.47 +0.06 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 5.97 +0.06 0 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR25 1.00 P 0.01 0.01 0.01 0.01 0.00 106 16 8 -16
29APR25 1.05 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR25 1.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR25 1.15 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29APR25 1.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR25 1.25 P 0.00 0.00 0.00 0.02 0.00 90 0 4 0
29APR25 1.30 P 0.00 0.00 0.00 0.03 0.00 93 0 70 0
29APR25 1.35 P 0.00 0.00 0.00 0.04 0.00 95 0 0 0
29APR25 1.40 P 0.00 0.00 0.00 0.05 0.00 95 0 15 0
29APR25 1.45 P 0.00 0.00 0.00 0.06 0.00 95 0 6 0
29APR25 1.50 P 0.00 0.00 0.00 0.08 +0.01 99 0 269 0
29APR25 1.55 P 0.00 0.00 0.00 0.09 0.00 97 0 200 0
29APR25 1.60 P 0.00 0.00 0.00 0.11 +0.01 99 0 8 0
29APR25 1.65 P 0.00 0.00 0.00 0.13 +0.01 100 0 4 0
29APR25 1.70 P 0.13 0.13 0.13 0.14 +0.01 96 2 91 0
29APR25 1.75 P 0.00 0.00 0.00 0.16 +0.01 97 0 56 0
29APR25 1.80 P 0.18 0.18 0.18 0.18 +0.02 96 2 62 +2
29APR25 1.85 P 0.00 0.00 0.00 0.21 +0.02 99 0 0 0
29APR25 1.90 P 0.00 0.00 0.00 0.23 +0.01 97 0 2 0
29APR25 1.95 P 0.00 0.00 0.00 0.26 +0.02 98 0 2 0
29APR25 2.00 P 0.00 0.00 0.00 0.29 +0.03 100 0 79 0
29APR25 2.10 P 0.00 0.00 0.00 0.35 +0.03 100 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.41 +0.02 100 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.48 +0.03 100 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.55 +0.03 100 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.62 +0.02 98 0 5 0
29APR25 2.60 P 0.00 0.00 0.00 0.69 +0.04 96 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.78 +0.05 99 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.86 +0.04 98 0 5 0
29APR25 2.90 P 0.00 0.00 0.00 0.94 +0.04 95 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 1.03 +0.04 96 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 1.12 +0.05 96 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 1.21 +0.05 96 0 0 0
29MAY25 1.10 P 0.00 0.00 0.00 0.02 0.00 88 0 18 0
29MAY25 1.15 P 0.00 0.00 0.00 0.03 0.00 91 0 0 0
29MAY25 1.20 P 0.00 0.00 0.00 0.04 0.00 93 0 6 0
29MAY25 1.25 P 0.00 0.00 0.00 0.05 0.00 94 0 4 0
29MAY25 1.30 P 0.00 0.00 0.00 0.06 0.00 94 0 0 0
29MAY25 1.35 P 0.00 0.00 0.00 0.07 0.00 93 0 0 0
29MAY25 1.40 P 0.06 0.07 0.06 0.08 0.00 92 15 15 +15
29MAY25 1.45 P 0.00 0.00 0.00 0.10 +0.01 94 0 0 0
29MAY25 1.50 P 0.00 0.00 0.00 0.11 0.00 92 0 0 0
29MAY25 1.55 P 0.00 0.00 0.00 0.13 +0.01 94 0 0 0
29MAY25 1.60 P 0.00 0.00 0.00 0.15 +0.01 94 0 0 0
29MAY25 1.65 P 0.00 0.00 0.00 0.17 +0.01 94 0 1 0
29MAY25 1.70 P 0.00 0.00 0.00 0.19 +0.01 94 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.22 +0.02 96 0 1 0
29MAY25 1.80 P 0.00 0.00 0.00 0.24 +0.02 95 0 57 0
29MAY25 1.85 P 0.00 0.00 0.00 0.26 +0.01 94 0 37 0
29MAY25 1.90 P 0.00 0.00 0.00 0.29 +0.01 95 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.32 +0.02 96 0 0 0
29MAY25 2.00 P 0.32 0.32 0.32 0.35 +0.02 97 8 8 0
29MAY25 2.10 P 0.00 0.00 0.00 0.41 +0.02 97 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.47 +0.02 96 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.54 +0.02 97 0 13 0
29MAY25 2.40 P 0.00 0.00 0.00 0.61 +0.02 97 0 1 0
29MAY25 2.50 P 0.00 0.00 0.00 0.69 +0.03 99 0 20 0
29MAY25 2.60 P 0.00 0.00 0.00 0.74 0.00 92 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.82 +0.03 93 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.90 +0.03 92 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.98 +0.03 92 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 1.07 +0.04 93 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 1.16 +0.04 94 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 1.24 +0.04 91 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27JUN25 0.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 1.00 P 0.00 0.00 0.00 0.02 0.00 86 0 20 0
27JUN25 1.05 P 0.00 0.00 0.00 0.03 0.00 89 0 0 0
27JUN25 1.10 P 0.00 0.00 0.00 0.04 0.00 91 0 5 0
27JUN25 1.15 P 0.00 0.00 0.00 0.05 0.00 92 0 6 0
27JUN25 1.20 P 0.05 0.05 0.05 0.06 0.00 92 6 16 +6
27JUN25 1.25 P 0.00 0.00 0.00 0.08 +0.01 95 0 0 0
27JUN25 1.30 P 0.00 0.00 0.00 0.09 0.00 94 0 0 0
27JUN25 1.35 P 0.00 0.00 0.00 0.10 0.00 93 0 0 0
27JUN25 1.40 P 0.00 0.00 0.00 0.12 +0.01 94 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.14 +0.01 96 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.15 0.00 93 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.17 +0.01 93 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.19 +0.01 93 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.21 +0.01 93 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.24 +0.01 95 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.27 +0.01 97 0 5 0
27JUN25 1.80 P 0.00 0.00 0.00 0.28 0.00 93 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.32 +0.01 97 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.35 +0.02 97 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.38 +0.02 98 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.40 +0.01 96 0 5 0
27JUN25 2.10 P 0.00 0.00 0.00 0.47 +0.02 98 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.53 +0.02 97 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.60 +0.02 98 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.67 +0.02 98 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.74 +0.02 98 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.82 +0.03 99 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.88 +0.01 95 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.95 +0.03 93 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.04 +0.04 95 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.12 +0.04 94 0 20 0
27JUN25 3.10 P 0.00 0.00 0.00 1.20 +0.03 94 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 1.29 +0.04 94 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 1.38 +0.04 95 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 1.46 +0.04 93 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.55 +0.04 93 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 1.64 +0.04 93 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 1.73 +0.04 92 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 1.83 +0.05 95 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 1.92 +0.05 94 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 2.01 +0.04 93 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 2.11 +0.05 95 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 2.20 +0.05 93 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 2.30 +0.05 96 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 2.39 +0.05 92 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 2.49 +0.05 94 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 2.59 +0.06 96 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 2.68 +0.05 92 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 2.78 +0.05 93 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 2.88 +0.06 95 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 2.98 +0.06 97 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 3.22 +0.05 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 3.47 +0.06 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 3.72 +0.06 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 3.97 +0.06 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 4.22 +0.06 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 4.47 +0.06 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 4.72 +0.06 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 4.97 +0.06 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 5.22 +0.06 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 5.47 +0.06 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 5.97 +0.06 0 0 10 0
29SEP25 0.45 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29SEP25 0.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.01 0.00 97 0 28 0
29SEP25 0.60 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29SEP25 0.65 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP25 0.75 P 0.00 0.00 0.00 0.02 0.00 86 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.03 0.00 90 0 60 0
29SEP25 0.85 P 0.00 0.00 0.00 0.04 0.00 91 0 8 0
29SEP25 0.90 P 0.00 0.00 0.00 0.05 0.00 92 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.07 +0.01 96 0 13 0
29SEP25 1.00 P 0.00 0.00 0.00 0.08 +0.01 95 0 0 0
29SEP25 1.05 P 0.00 0.00 0.00 0.09 0.00 94 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.10 0.00 92 0 0 0
29SEP25 1.15 P 0.00 0.00 0.00 0.12 0.00 94 0 0 0
29SEP25 1.20 P 0.00 0.00 0.00 0.14 +0.01 95 0 0 0
29SEP25 1.25 P 0.00 0.00 0.00 0.15 0.00 93 0 0 0
29SEP25 1.30 P 0.00 0.00 0.00 0.17 0.00 94 0 0 0
29SEP25 1.35 P 0.00 0.00 0.00 0.19 +0.01 94 0 0 0
29SEP25 1.40 P 0.00 0.00 0.00 0.21 0.00 94 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.23 0.00 93 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.25 0.00 93 0 22 0
29SEP25 1.55 P 0.00 0.00 0.00 0.28 +0.01 95 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.30 +0.01 93 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.33 +0.01 94 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.35 +0.01 93 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.38 +0.01 94 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.41 +0.02 95 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.44 +0.02 95 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.46 +0.01 93 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.49 +0.01 93 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.52 +0.01 93 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.59 +0.02 95 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.65 +0.01 94 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.72 +0.02 94 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.79 +0.02 94 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.86 +0.02 94 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.93 +0.02 93 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.01 +0.02 95 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.08 +0.02 93 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.16 +0.02 93 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.24 +0.02 93 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 1.32 +0.02 94 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 1.41 +0.03 95 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 1.49 +0.03 94 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.57 +0.03 93 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 1.66 +0.03 94 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 1.74 +0.03 93 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 1.83 +0.03 94 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 1.92 +0.04 94 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 2.01 +0.04 94 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 2.10 +0.04 94 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 2.19 +0.04 94 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 2.28 +0.04 94 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 2.37 +0.04 94 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 2.46 +0.04 93 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 2.55 +0.04 93 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 2.65 +0.04 95 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 2.74 +0.04 94 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 2.83 +0.04 93 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 2.93 +0.05 94 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 3.02 +0.04 93 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 3.26 +0.05 94 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 3.50 +0.05 94 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 3.74 +0.05 93 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 3.99 +0.06 96 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 4.23 +0.05 94 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 4.48 +0.06 97 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 4.72 +0.05 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 4.97 +0.06 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 5.22 +0.06 0 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 5.47 +0.06 0 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 5.97 +0.06 0 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.08 0.00 95 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.09 0.00 93 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.11 0.00 95 0 15 0
30DEC25 1.00 P 0.00 0.00 0.00 0.12 0.00 93 0 0 0
30DEC25 1.05 P 0.00 0.00 0.00 0.14 0.00 94 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.16 0.00 94 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.18 +0.01 95 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.20 +0.01 95 0 0 0
30DEC25 1.25 P 0.00 0.00 0.00 0.22 +0.01 95 0 0 0
30DEC25 1.30 P 0.00 0.00 0.00 0.24 +0.01 94 0 0 0
30DEC25 1.35 P 0.00 0.00 0.00 0.26 0.00 94 0 0 0
30DEC25 1.40 P 0.00 0.00 0.00 0.28 0.00 93 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.31 +0.01 95 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.33 0.00 93 0 5 0
30DEC25 1.55 P 0.00 0.00 0.00 0.36 +0.01 94 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.39 +0.01 95 0 0 0
30DEC25 1.65 P 0.00 0.00 0.00 0.41 0.00 94 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.44 +0.01 94 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.47 +0.01 94 0 5 0
30DEC25 1.80 P 0.00 0.00 0.00 0.50 +0.01 94 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.53 +0.01 94 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.56 +0.01 94 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.59 +0.01 94 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.62 +0.01 94 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.68 +0.01 93 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.75 +0.01 94 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.82 +0.01 94 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.89 +0.02 94 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.96 +0.02 94 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.04 +0.02 95 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.11 +0.02 94 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.18 +0.01 93 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.26 +0.02 94 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.34 +0.02 94 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.42 +0.02 94 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.50 +0.02 94 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.58 +0.02 94 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.66 +0.02 93 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.75 +0.03 94 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.83 +0.02 93 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.92 +0.03 94 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.01 +0.03 95 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.45 - 94 0 0 -
30MAR26 1.65 P 0.00 0.00 0.00 0.48 +0.01 94 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.51 +0.01 94 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.54 +0.01 94 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.57 +0.01 94 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.60 +0.01 94 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.63 +0.01 94 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.66 0.00 93 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.69 0.00 93 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.76 +0.01 94 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.83 +0.01 94 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.90 +0.01 94 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.97 +0.01 94 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.04 +0.01 94 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.12 +0.02 94 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.19 +0.01 94 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.27 +0.02 94 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.34 +0.01 93 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.42 +0.02 94 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.50 +0.02 94 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.58 +0.02 94 0 0 0
TOTAL PUT 190 5,473 +41
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$ 66.90
28MAR25 45.00 C 0.00 0.00 0.00 22.01 +0.94 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 21.02 +0.95 51 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 20.02 +0.95 44 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 19.02 +0.94 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 18.02 +0.94 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 17.03 +0.95 41 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 14.53 +0.94 0 0 19 0
28MAR25 55.00 C 0.00 0.00 0.00 12.04 +0.94 25 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 9.57 +0.99 28 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 7.14 +0.96 26 0 71 0
28MAR25 62.50 C 0.00 0.00 0.00 4.76 +0.74 23 0 36 0
28MAR25 65.00 C 2.86 2.95 2.86 2.81 +0.58 23 3 171 -2
28MAR25 67.50 C 1.39 1.39 1.30 1.47 +0.41 24 29 165 +15
28MAR25 70.00 C 0.00 0.00 0.00 0.58 +0.16 24 0 90 0
28MAR25 72.50 C 0.00 0.00 0.00 0.20 +0.06 24 0 87 0
28MAR25 75.00 C 0.04 0.04 0.04 0.05 0.00 23 30 85 +30
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 8 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 21.08 +0.94 0 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 20.08 +0.94 0 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 19.09 +0.95 35 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 18.09 +0.94 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 17.10 +0.95 33 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 14.61 +0.95 28 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 12.12 +0.94 23 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 9.64 +0.91 21 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 7.18 +0.77 19 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 5.07 +0.71 23 0 86 0
29APR25 65.00 C 3.35 3.35 3.35 3.14 +0.52 22 13 101 +13
29APR25 67.50 C 0.00 0.00 0.00 1.70 +0.30 21 0 235 0
29APR25 70.00 C 0.00 0.00 0.00 0.81 +0.17 21 0 268 0
29APR25 72.50 C 0.00 0.00 0.00 0.34 +0.06 21 0 106 0
29APR25 75.00 C 0.00 0.00 0.00 0.13 +0.03 21 0 130 0
29APR25 77.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 33 0
29APR25 80.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 21.08 +0.94 0 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 20.08 +0.94 0 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 19.09 +0.95 33 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 18.09 +0.94 0 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 17.10 +0.95 31 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 14.61 +0.95 26 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 12.12 +0.94 22 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 9.64 +0.84 20 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 7.30 +0.74 22 0 15 0
29MAY25 62.50 C 0.00 0.00 0.00 5.25 +0.76 23 0 245 0
29MAY25 65.00 C 0.00 0.00 0.00 3.41 +0.58 22 0 246 0
29MAY25 67.50 C 0.00 0.00 0.00 2.06 +0.39 21 0 51 0
29MAY25 70.00 C 1.18 1.35 1.18 1.17 +0.25 21 12 120 +6
29MAY25 72.50 C 0.00 0.00 0.00 0.63 +0.15 21 0 50 0
29MAY25 75.00 C 0.00 0.00 0.00 0.32 +0.08 21 0 53 0
29MAY25 77.50 C 0.00 0.00 0.00 0.16 +0.04 21 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 22.07 +0.94 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 21.08 +0.94 34 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 20.08 +0.94 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 19.09 +0.95 32 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 18.09 +0.94 25 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 17.10 +0.95 30 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 14.61 +0.95 25 0 12 0
27JUN25 55.00 C 0.00 0.00 0.00 12.12 +0.93 21 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 9.86 +0.95 27 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 7.62 +0.86 25 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 5.56 +0.77 24 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 3.87 +0.62 23 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 2.62 +0.48 23 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 1.70 +0.34 22 0 2 0
27JUN25 72.50 C 0.00 0.00 0.00 1.05 +0.22 22 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.65 +0.15 22 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 0.38 +0.10 22 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.23 +0.07 22 0 10 0
27JUN25 82.50 C 0.00 0.00 0.00 0.13 +0.04 22 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 0.07 +0.03 22 0 10 0
27JUN25 87.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 22.07 +0.94 0 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 21.08 +0.94 28 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 20.08 +0.94 0 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 19.09 +0.95 26 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 18.09 +0.94 19 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 17.10 +0.94 24 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 14.65 +0.91 24 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 12.32 +0.86 24 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 10.18 +0.74 24 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 8.31 +0.62 24 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 6.71 +0.52 24 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 5.36 +0.58 24 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 4.09 +0.23 23 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 3.28 +0.29 24 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 2.50 +0.22 24 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 1.89 +0.18 24 0 4 0
29SEP25 77.50 C 0.00 0.00 0.00 1.41 +0.14 24 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.04 +0.11 24 0 4 0
29SEP25 82.50 C 0.00 0.00 0.00 0.76 +0.08 24 0 4 0
29SEP25 85.00 C 0.00 0.00 0.00 0.55 +0.06 24 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 0.39 +0.04 24 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 21.08 +0.94 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.09 +0.94 23 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.11 +0.94 23 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.13 +0.92 23 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.18 +0.91 23 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 14.90 +0.84 23 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 12.84 +0.77 23 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.98 +0.70 23 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 9.31 +0.65 23 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 7.80 +0.57 23 0 26 0
30DEC25 65.00 C 0.00 0.00 0.00 6.47 +0.68 23 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 5.15 +0.27 23 0 2 0
30DEC25 70.00 C 0.00 0.00 0.00 4.33 +0.39 23 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 3.50 +0.35 23 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 2.80 +0.28 23 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.21 +0.22 23 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 1.74 +0.19 23 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 1.37 +0.17 23 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 1.06 +0.12 23 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.80 +0.08 23 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.63 +0.09 23 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.47 +0.05 23 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.23 +0.90 23 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.33 +0.87 23 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.47 +0.86 23 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.62 +0.84 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.61 +0.81 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.72 +0.77 23 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.96 +0.71 23 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.35 +0.65 23 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 8.89 +0.59 23 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 7.56 +0.72 23 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.22 +0.29 23 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.41 +0.44 23 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 4.52 +0.36 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.73 +0.30 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 3.11 +0.29 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.55 +0.23 23 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 2.08 +0.20 23 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 1.70 +0.17 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.37 +0.13 23 0 0 0
TOTAL CALL 87 2,581 +62
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 69 0
28MAR25 60.00 P 0.00 0.00 0.00 0.06 -0.06 24 0 102 0
28MAR25 62.50 P 0.26 0.26 0.26 0.25 -0.19 24 2 235 0
28MAR25 65.00 P 0.81 0.81 0.73 0.77 -0.41 24 13 301 0
28MAR25 67.50 P 1.80 1.80 1.75 1.83 -0.63 23 15 69 +3
28MAR25 70.00 P 3.32 3.32 3.32 3.66 -0.70 26 9 46 +8
28MAR25 72.50 P 0.00 0.00 0.00 5.66 -0.98 22 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 8.10 -0.95 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 10.60 -0.95 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 13.10 -0.95 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 15.60 -0.95 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 18.10 -0.95 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 20.60 -0.95 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 23.10 -0.95 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 25.60 -0.95 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 28.10 -0.95 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 15 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 4 0
29APR25 55.00 P 0.00 0.00 0.00 0.04 -0.04 21 0 16 0
29APR25 57.50 P 0.00 0.00 0.00 0.14 -0.12 21 0 57 0
29APR25 60.00 P 0.00 0.00 0.00 0.44 -0.26 21 0 117 0
29APR25 62.50 P 0.00 0.00 0.00 1.05 -0.41 21 0 182 0
29APR25 65.00 P 2.06 2.06 2.06 2.08 -0.54 21 6 100 0
29APR25 67.50 P 0.00 0.00 0.00 3.47 -0.74 20 0 86 0
29APR25 70.00 P 0.00 0.00 0.00 5.35 -0.84 19 0 165 0
29APR25 72.50 P 0.00 0.00 0.00 7.55 -0.88 19 0 255 0
29APR25 75.00 P 0.00 0.00 0.00 9.98 -0.93 21 0 15 0
29APR25 77.50 P 0.00 0.00 0.00 12.42 -0.94 21 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 14.89 -0.94 21 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 17.38 -0.93 23 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 19.86 -0.94 0 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 22.35 -0.94 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 24.84 -0.94 0 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 27.33 -0.94 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 23 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
29MAY25 52.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 5 0
29MAY25 55.00 P 0.00 0.00 0.00 0.12 -0.06 21 0 6 0
29MAY25 57.50 P 0.00 0.00 0.00 0.34 -0.11 21 0 36 0
29MAY25 60.00 P 0.93 0.93 0.91 0.76 -0.22 21 11 11 -11
29MAY25 62.50 P 0.00 0.00 0.00 1.50 -0.34 21 0 211 0
29MAY25 65.00 P 0.00 0.00 0.00 2.59 -0.51 22 0 280 0
29MAY25 67.50 P 0.00 0.00 0.00 3.97 -0.67 21 0 83 0
29MAY25 70.00 P 0.00 0.00 0.00 5.71 -0.78 20 0 145 0
29MAY25 72.50 P 0.00 0.00 0.00 7.71 -0.90 19 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 10.09 -0.88 21 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 12.47 -0.91 21 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 14.91 -0.93 21 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 17.38 -0.93 21 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 19.86 -0.94 0 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 22.35 -0.94 0 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 24.84 -0.94 0 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.29 -0.05 22 0 4 0
27JUN25 57.50 P 0.00 0.00 0.00 0.61 -0.11 22 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 1.15 -0.20 22 0 22 0
27JUN25 62.50 P 0.00 0.00 0.00 1.96 -0.31 22 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 3.01 -0.52 22 0 7 0
27JUN25 67.50 P 0.00 0.00 0.00 4.35 -0.65 21 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 6.04 -0.74 21 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 7.88 -0.93 20 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 10.27 -0.82 22 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 12.57 -0.87 22 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 14.96 -0.90 22 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 17.40 -0.93 22 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 19.87 -0.93 22 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 22.36 -0.93 23 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 24.84 -0.94 0 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 27.33 -0.94 0 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 29.82 -0.94 0 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.16 -0.06 24 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.22 -0.06 24 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.28 -0.09 24 0 17 0
29SEP25 52.50 P 0.00 0.00 0.00 0.53 -0.12 24 0 8 0
29SEP25 55.00 P 0.00 0.00 0.00 0.90 -0.18 24 0 3 0
29SEP25 57.50 P 0.00 0.00 0.00 1.43 -0.26 24 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 2.15 -0.35 24 0 20 0
29SEP25 62.50 P 0.00 0.00 0.00 3.08 -0.44 24 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 4.23 -0.67 24 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 5.77 -0.44 25 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 7.19 -0.68 24 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 8.96 -0.76 24 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 10.92 -0.81 24 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 13.03 -0.85 24 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 15.26 -0.88 24 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 17.58 -0.90 24 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 19.96 -0.93 24 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 22.40 -0.93 24 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 24.86 -0.94 24 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 27.33 -0.95 23 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.19 -0.04 23 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.25 -0.05 23 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.31 -0.07 23 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 0.40 -0.07 23 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.49 -0.10 23 0 6 0
30DEC25 52.50 P 0.00 0.00 0.00 0.81 -0.14 23 0 8 0
30DEC25 55.00 P 0.00 0.00 0.00 1.27 -0.19 23 0 8 0
30DEC25 57.50 P 0.00 0.00 0.00 1.88 -0.25 23 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 2.66 -0.32 23 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 3.63 -0.39 23 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 4.78 -0.63 23 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 6.31 -0.36 24 0 4 0
30DEC25 70.00 P 0.00 0.00 0.00 7.67 -0.60 23 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 9.39 -0.65 23 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 11.26 -0.73 23 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.28 -0.79 23 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.43 -0.84 23 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 17.69 -0.87 23 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 20.03 -0.90 23 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 22.43 -0.92 23 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 24.87 -0.93 23 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 27.33 -0.95 23 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.42 -0.07 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.51 -0.09 23 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.63 -0.09 23 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.75 -0.11 23 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 1.15 -0.14 23 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 1.68 -0.18 23 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 2.35 -0.24 23 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 3.18 -0.31 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 4.18 -0.38 23 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 5.33 -0.63 23 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 6.87 -0.31 24 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.18 -0.57 23 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.84 -0.64 23 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.64 -0.71 23 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.60 -0.75 23 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.69 -0.80 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.87 -0.85 23 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.16 -0.87 23 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.51 -0.90 23 0 0 0
TOTAL PUT 56 2,777 0
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$ 505.50
07MAR25 360.00 C 142.60 142.60 142.60 148.06 +16.35 297 1 1 +1
07MAR25 370.00 C 0.00 0.00 0.00 138.07 +16.35 277 0 0 0
07MAR25 380.00 C 0.00 0.00 0.00 128.07 +16.34 258 0 0 0
07MAR25 390.00 C 0.00 0.00 0.00 118.08 +16.33 239 0 0 0
07MAR25 400.00 C 0.00 0.00 0.00 108.08 +16.31 220 0 0 0
07MAR25 410.00 C 0.00 0.00 0.00 98.09 +16.30 202 0 0 0
07MAR25 420.00 C 0.00 0.00 0.00 88.11 +16.29 184 0 0 0
07MAR25 430.00 C 0.00 0.00 0.00 77.90 +16.03 162 0 0 0
07MAR25 440.00 C 0.00 0.00 0.00 67.64 +15.68 140 0 0 0
07MAR25 450.00 C 0.00 0.00 0.00 57.42 +15.48 119 0 21 0
07MAR25 460.00 C 0.00 0.00 0.00 47.28 +14.79 99 0 84 0
07MAR25 470.00 C 33.00 39.00 33.00 37.30 +13.74 82 43 234 -13
07MAR25 480.00 C 22.00 27.50 19.97 26.49 +10.54 53 307 853 -197
07MAR25 490.00 C 12.88 20.00 12.00 18.50 +9.23 57 1,543 2,500 -228
07MAR25 500.00 C 8.06 12.00 6.49 10.50 +5.25 49 3,525 4,726 -225
07MAR25 510.00 C 4.60 6.47 3.20 4.92 +2.12 45 5,047 2,560 +783
07MAR25 520.00 C 2.50 3.18 1.47 2.29 +0.87 48 2,366 2,800 +1,093
07MAR25 530.00 C 0.99 1.60 0.66 1.01 +0.31 51 1,039 1,691 +299
07MAR25 540.00 C 0.85 0.85 0.40 0.44 +0.10 54 252 1,446 -40
07MAR25 550.00 C 0.43 0.43 0.14 0.19 +0.03 56 1,150 2,301 +151
07MAR25 560.00 C 0.10 0.18 0.10 0.09 +0.01 60 129 381 +54
07MAR25 570.00 C 0.09 0.09 0.05 0.04 0.00 62 105 204 0
07MAR25 580.00 C 0.02 0.02 0.02 0.02 0.00 66 1 91 0
07MAR25 590.00 C 0.00 0.00 0.00 0.01 0.00 69 0 543 0
07MAR25 600.00 C 0.00 0.00 0.00 0.01 0.00 75 0 356 0
07MAR25 610.00 C 0.00 0.00 0.00 0.01 0.00 82 0 140 0
07MAR25 620.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
07MAR25 630.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
07MAR25 640.00 C 0.00 0.00 0.00 0.01 0.00 101 0 32 0
14MAR25 360.00 C 0.00 0.00 0.00 148.06 +16.35 136 0 0 0
14MAR25 370.00 C 0.00 0.00 0.00 138.07 +16.35 127 0 0 0
14MAR25 380.00 C 0.00 0.00 0.00 128.07 +16.34 118 0 0 0
14MAR25 390.00 C 0.00 0.00 0.00 118.08 +16.33 109 0 0 0
14MAR25 400.00 C 0.00 0.00 0.00 108.08 +16.31 101 0 0 0
14MAR25 410.00 C 0.00 0.00 0.00 98.09 +16.30 92 0 0 0
14MAR25 420.00 C 0.00 0.00 0.00 88.11 +16.29 84 0 0 0
14MAR25 430.00 C 0.00 0.00 0.00 77.90 +16.03 73 0 0 0
14MAR25 440.00 C 0.00 0.00 0.00 67.64 +15.55 63 0 0 0
14MAR25 450.00 C 0.00 0.00 0.00 57.42 +14.62 53 0 0 0
14MAR25 460.00 C 0.00 0.00 0.00 47.28 +12.86 44 0 64 0
14MAR25 470.00 C 0.00 0.00 0.00 38.45 +11.97 44 10 162 +5
14MAR25 480.00 C 28.00 31.40 26.00 30.00 +10.65 42 48 325 -32
14MAR25 490.00 C 20.73 23.00 16.67 22.19 +8.38 40 88 398 -53
14MAR25 500.00 C 11.92 17.00 11.50 15.63 +6.12 39 1,015 447 -75
14MAR25 510.00 C 9.50 11.81 7.87 10.60 +4.11 39 832 479 -193
14MAR25 520.00 C 6.20 8.20 5.20 6.92 +2.63 39 3,093 1,472 +1,140
14MAR25 530.00 C 3.70 5.57 3.56 4.34 +1.56 39 868 877 +185
14MAR25 540.00 C 3.39 3.70 2.50 2.63 +0.85 40 299 748 +195
14MAR25 550.00 C 2.12 2.50 1.60 1.55 +0.42 40 233 254 +146
14MAR25 560.00 C 1.28 1.75 1.28 0.88 +0.17 41 276 92 -113
14MAR25 570.00 C 1.29 1.29 0.74 0.49 +0.05 41 849 712 +651
14MAR25 580.00 C 0.75 0.75 0.75 0.26 -0.02 42 340 340 +340
14MAR25 590.00 C 0.54 0.54 0.54 0.14 -0.03 42 62 62 +62
14MAR25 600.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 174 0
14MAR25 610.00 C 0.00 0.00 0.00 0.04 - 44 0 0 -
28MAR25 200.00 C 308.62 308.62 308.62 306.98 +15.45 178 97 4,472 -97
28MAR25 205.00 C 0.00 0.00 0.00 301.02 +14.48 99 0 120 0
28MAR25 210.00 C 288.00 288.00 288.00 296.03 +14.48 76 1 531 0
28MAR25 215.00 C 0.00 0.00 0.00 291.04 +14.47 0 0 126 0
28MAR25 220.00 C 0.00 0.00 0.00 286.06 +14.48 95 0 660 0
28MAR25 225.00 C 0.00 0.00 0.00 281.07 +14.48 88 0 121 0
28MAR25 230.00 C 0.00 0.00 0.00 276.08 +14.47 0 0 250 0
28MAR25 235.00 C 0.00 0.00 0.00 271.09 +14.47 0 0 97 0
28MAR25 240.00 C 0.00 0.00 0.00 266.11 +14.48 85 0 193 0
28MAR25 245.00 C 0.00 0.00 0.00 261.12 +14.47 78 0 101 0
28MAR25 250.00 C 0.00 0.00 0.00 256.13 +14.47 0 0 349 0
28MAR25 255.00 C 0.00 0.00 0.00 251.14 +14.47 0 0 132 0
28MAR25 260.00 C 0.00 0.00 0.00 246.16 +14.48 75 0 9,062 0
28MAR25 265.00 C 0.00 0.00 0.00 241.17 +14.47 68 0 260 0
28MAR25 270.00 C 0.00 0.00 0.00 236.18 +14.47 0 0 269 0
28MAR25 275.00 C 0.00 0.00 0.00 231.19 +14.47 0 0 39 0
28MAR25 280.00 C 0.00 0.00 0.00 226.21 +14.47 67 0 322 0
28MAR25 285.00 C 0.00 0.00 0.00 221.22 +14.47 59 0 483 0
28MAR25 290.00 C 0.00 0.00 0.00 216.23 +14.47 0 0 585 0
28MAR25 295.00 C 0.00 0.00 0.00 211.24 +14.46 0 0 1,237 0
28MAR25 300.00 C 0.00 0.00 0.00 206.26 +14.47 59 0 9,625 0
28MAR25 310.00 C 0.00 0.00 0.00 196.28 +14.46 0 0 2,207 -2
28MAR25 320.00 C 0.00 0.00 0.00 186.31 +14.47 51 0 2,603 0
28MAR25 330.00 C 0.00 0.00 0.00 176.33 +14.46 0 0 1,360 0
28MAR25 340.00 C 0.00 0.00 0.00 166.36 +14.46 44 0 3,000 0
28MAR25 350.00 C 0.00 0.00 0.00 156.39 +14.46 45 0 4,120 0
28MAR25 360.00 C 0.00 0.00 0.00 148.06 +16.09 81 0 3,393 0
28MAR25 370.00 C 0.00 0.00 0.00 138.07 +14.23 75 0 6,733 0
28MAR25 380.00 C 125.11 128.00 125.11 128.07 +14.84 69 15 6,020 0
28MAR25 390.00 C 108.00 118.00 108.00 118.08 +15.86 64 257 5,475 +145
28MAR25 400.00 C 105.00 110.00 101.37 109.60 +15.21 69 31 15,999 -3
28MAR25 410.00 C 96.00 100.00 91.20 99.95 +14.69 65 34 22,821 -4
28MAR25 420.00 C 82.17 86.00 81.51 88.80 +14.59 53 44 15,892 -14
28MAR25 430.00 C 73.17 73.23 73.17 79.13 +15.13 49 15 6,400 0
28MAR25 440.00 C 69.00 71.00 69.00 69.10 +14.38 44 8 10,148 -2
28MAR25 450.00 C 55.81 61.93 53.00 60.99 +13.54 46 185 24,273 -154
28MAR25 460.00 C 45.82 51.20 45.82 51.20 +11.76 40 5 6,766 -1
28MAR25 470.00 C 42.00 44.80 37.00 44.35 +12.06 43 23 7,528 -17
28MAR25 480.00 C 31.68 37.38 30.05 35.23 +9.50 38 2,210 17,485 +1,029
28MAR25 490.00 C 25.11 30.90 24.37 28.93 +8.08 39 2,826 14,121 +1,499
28MAR25 500.00 C 20.20 25.00 19.38 23.56 +6.76 39 6,289 25,871 -541
28MAR25 510.00 C 17.15 20.20 15.45 19.00 +5.49 40 2,429 28,289 +446
28MAR25 520.00 C 13.76 16.50 12.47 15.45 +4.69 41 1,978 47,563 +625
28MAR25 530.00 C 9.10 13.22 9.10 12.34 +3.77 42 2,064 25,341 -720
28MAR25 540.00 C 9.19 10.68 8.20 9.82 +2.99 43 1,539 15,280 +566
28MAR25 550.00 C 7.00 8.70 6.30 7.81 +2.36 44 2,379 9,723 +706
28MAR25 560.00 C 6.25 7.03 5.19 6.21 +1.84 45 1,314 17,501 -76
28MAR25 570.00 C 4.75 5.65 4.13 4.95 +1.43 45 1,224 14,901 +577
28MAR25 580.00 C 4.30 4.71 3.58 3.95 +1.11 46 726 22,722 +293
28MAR25 590.00 C 2.86 3.80 2.86 3.16 +0.85 47 514 18,893 -60
28MAR25 600.00 C 2.80 3.15 2.45 2.54 +0.65 48 809 21,941 -8
28MAR25 610.00 C 2.30 2.62 2.06 2.05 +0.49 49 182 6,779 0
28MAR25 620.00 C 2.00 2.00 1.62 1.66 +0.37 50 226 2,016 -43
28MAR25 630.00 C 1.76 1.80 1.50 1.36 +0.28 51 107 1,929 +23
28MAR25 640.00 C 1.50 1.50 1.21 1.11 +0.21 52 81 6,633 0
28MAR25 650.00 C 1.25 1.30 0.98 0.92 +0.15 53 330 3,256 +327
28MAR25 660.00 C 1.10 1.10 0.83 0.76 +0.11 54 69 771 +69
28MAR25 670.00 C 0.88 0.94 0.80 0.64 +0.08 54 132 388 +12
28MAR25 680.00 C 0.83 0.83 0.83 0.53 +0.05 55 8 803 +8
28MAR25 690.00 C 0.70 0.70 0.51 0.45 +0.03 56 120 791 +120
28MAR25 700.00 C 0.55 0.60 0.50 0.38 +0.01 57 207 2,775 +203
28MAR25 710.00 C 0.40 0.50 0.40 0.33 +0.01 58 121 1,982 +117
28MAR25 720.00 C 0.36 0.50 0.35 0.28 -0.01 59 1,318 7,497 +1,238
29APR25 275.00 C 0.00 0.00 0.00 232.16 +14.47 44 0 90 0
29APR25 280.00 C 0.00 0.00 0.00 227.19 +14.47 43 0 0 0
29APR25 285.00 C 0.00 0.00 0.00 222.22 +14.47 42 0 0 0
29APR25 290.00 C 0.00 0.00 0.00 217.25 +14.47 40 0 0 0
29APR25 295.00 C 0.00 0.00 0.00 212.28 +14.47 39 0 0 0
29APR25 300.00 C 0.00 0.00 0.00 207.31 +14.47 38 0 30 0
29APR25 310.00 C 0.00 0.00 0.00 197.37 +14.46 35 0 0 0
29APR25 320.00 C 0.00 0.00 0.00 187.43 +14.46 33 0 0 0
29APR25 330.00 C 0.00 0.00 0.00 177.50 +14.45 35 0 3 0
29APR25 340.00 C 0.00 0.00 0.00 167.58 +14.44 35 0 186 0
29APR25 350.00 C 0.00 0.00 0.00 157.67 +14.42 35 0 850 0
29APR25 360.00 C 0.00 0.00 0.00 148.06 +14.66 41 0 2,033 0
29APR25 370.00 C 0.00 0.00 0.00 138.07 +14.23 37 0 2,289 0
29APR25 380.00 C 125.00 125.00 125.00 128.16 +14.25 35 4 11,519 -1
29APR25 390.00 C 104.34 117.00 104.34 118.47 +14.13 35 2 3,956 0
29APR25 400.00 C 0.00 0.00 0.00 109.60 +14.66 39 0 2,160 0
29APR25 410.00 C 0.00 0.00 0.00 99.95 +14.18 37 0 2,838 0
29APR25 420.00 C 89.05 89.05 84.62 90.30 +11.32 35 40 2,872 -10
29APR25 430.00 C 78.83 78.83 78.83 81.38 +13.00 34 30 6,556 0
29APR25 440.00 C 70.00 70.00 70.00 74.97 +14.36 39 10 8,434 0
29APR25 450.00 C 0.00 0.00 0.00 66.47 +13.66 38 0 7,478 0
29APR25 460.00 C 53.75 57.90 52.00 57.22 +11.74 35 38 3,744 +1
29APR25 470.00 C 47.00 50.50 45.00 49.60 +10.77 34 4 4,104 -2
29APR25 480.00 C 39.00 44.00 37.21 43.44 +10.48 35 334 24,185 +75
29APR25 490.00 C 33.45 37.00 32.12 36.58 +8.35 34 85 4,611 +32
29APR25 500.00 C 27.07 32.22 26.66 31.26 +7.20 34 684 6,050 +34
29APR25 510.00 C 23.80 27.50 22.70 26.70 +6.65 34 214 7,683 -118
29APR25 520.00 C 20.50 23.15 19.76 22.70 +5.60 35 211 11,934 +94
29APR25 530.00 C 18.19 20.00 17.09 19.40 +4.74 36 1,590 12,345 +775
29APR25 540.00 C 15.70 17.30 14.05 16.46 +4.10 36 275 5,608 +109
29APR25 550.00 C 12.92 15.00 11.90 13.96 +3.54 37 810 8,896 -77
29APR25 560.00 C 11.00 12.83 10.40 11.84 +3.04 37 1,298 2,632 +237
29APR25 570.00 C 10.00 10.96 9.20 10.05 +2.61 38 2,306 3,977 +1,154
29APR25 580.00 C 8.60 9.70 7.74 8.54 +2.25 38 205 5,107 +86
29APR25 590.00 C 8.30 8.43 7.28 7.27 +1.93 39 504 2,193 +110
29APR25 600.00 C 6.60 7.49 6.12 6.20 +1.66 39 333 9,139 -193
29APR25 610.00 C 5.58 6.55 5.56 5.30 +1.43 40 94 755 -25
29APR25 620.00 C 5.00 5.83 5.00 4.54 +1.23 41 4 313 +3
29APR25 630.00 C 0.00 0.00 0.00 3.91 +1.07 41 0 598 0
29APR25 640.00 C 4.04 4.10 3.90 3.37 +0.92 42 68 366 +38
29APR25 650.00 C 3.62 4.05 3.40 2.92 +0.80 42 185 2,322 +140
29APR25 660.00 C 3.15 3.15 3.15 2.53 +0.69 43 30 229 0
29APR25 670.00 C 2.84 2.84 2.84 2.21 +0.61 43 30 99 0
29APR25 680.00 C 2.81 2.81 2.79 1.93 +0.53 44 60 496 -60
29APR25 690.00 C 2.58 2.58 2.58 1.70 +0.47 45 1 227 +1
29APR25 700.00 C 2.20 2.39 2.20 1.49 +0.41 45 210 1,545 +74
29MAY25 290.00 C 0.00 0.00 0.00 217.77 +14.48 36 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 212.81 +14.48 35 0 30 0
29MAY25 300.00 C 0.00 0.00 0.00 207.84 +14.47 0 0 0 0
29MAY25 310.00 C 0.00 0.00 0.00 197.92 +14.47 0 0 0 0
29MAY25 320.00 C 0.00 0.00 0.00 188.00 +14.47 0 0 0 0
29MAY25 330.00 C 0.00 0.00 0.00 178.09 +14.48 30 0 0 0
29MAY25 340.00 C 0.00 0.00 0.00 168.18 +14.48 30 0 0 0
29MAY25 350.00 C 0.00 0.00 0.00 158.29 +14.50 30 0 0 0
29MAY25 360.00 C 0.00 0.00 0.00 148.43 +14.51 30 0 181 0
29MAY25 370.00 C 0.00 0.00 0.00 138.62 +14.52 30 0 60 0
29MAY25 380.00 C 0.00 0.00 0.00 128.90 +14.52 30 0 421 0
29MAY25 390.00 C 0.00 0.00 0.00 119.30 +14.48 31 0 282 0
29MAY25 400.00 C 107.00 107.00 107.00 109.87 +14.36 31 1 792 0
29MAY25 410.00 C 0.00 0.00 0.00 100.67 +14.16 31 0 956 0
29MAY25 420.00 C 90.16 95.20 90.13 91.74 +12.76 31 283 1,652 -3
29MAY25 430.00 C 0.00 0.00 0.00 83.13 +13.31 32 0 1,176 0
29MAY25 440.00 C 0.00 0.00 0.00 74.97 +12.72 32 0 1,076 0
29MAY25 450.00 C 0.00 0.00 0.00 67.23 +10.33 32 0 1,771 0
29MAY25 460.00 C 0.00 0.00 0.00 61.14 +10.95 34 0 1,067 0
29MAY25 470.00 C 54.00 54.00 54.00 54.58 +10.83 34 10 1,742 0
29MAY25 480.00 C 0.00 0.00 0.00 46.84 +8.94 32 0 9,186 0
29MAY25 490.00 C 36.80 36.80 36.80 41.92 +8.91 33 1 2,322 0
29MAY25 500.00 C 34.67 37.00 32.55 36.82 +7.56 34 223 1,740 -75
29MAY25 510.00 C 30.13 33.00 29.82 32.03 +7.22 34 43 3,608 -21
29MAY25 520.00 C 25.22 28.50 25.22 28.25 +6.00 34 741 6,002 +207
29MAY25 530.00 C 24.25 25.85 21.97 25.00 +5.66 35 86 22,805 +13
29MAY25 540.00 C 19.94 22.28 19.33 21.93 +5.40 35 86 4,723 +3
29MAY25 550.00 C 19.15 19.92 17.40 19.32 +5.02 36 83 1,129 -29
29MAY25 560.00 C 16.85 17.76 16.70 16.91 +4.75 36 68 1,233 -2
29MAY25 570.00 C 0.00 0.00 0.00 14.96 +4.45 37 1 1,069 0
29MAY25 580.00 C 13.70 13.70 12.00 13.06 +4.17 37 366 2,003 +364
29MAY25 590.00 C 11.93 11.93 11.14 11.64 +3.94 38 5 1,361 0
29MAY25 600.00 C 9.70 11.40 9.40 10.24 +3.70 38 62 1,198 +27
29MAY25 610.00 C 8.80 10.09 8.80 9.09 +3.47 39 57 409 +1
29MAY25 620.00 C 8.99 8.99 8.99 8.11 +3.29 39 1 284 0
29MAY25 630.00 C 7.97 7.97 7.20 7.15 +3.07 40 6 2,666 +5
29MAY25 640.00 C 7.67 7.67 7.67 6.42 +2.88 40 1 184 +1
29MAY25 650.00 C 6.50 7.00 5.80 5.78 +2.77 41 125 171 +10
29MAY25 660.00 C 6.00 6.00 6.00 5.15 +2.57 41 4 269 +4
29MAY25 670.00 C 5.57 5.57 5.57 4.62 +2.38 42 30 130 0
29MAY25 680.00 C 5.06 5.06 5.06 4.21 +2.31 43 15 48 +15
29MAY25 690.00 C 0.00 0.00 0.00 3.81 +2.17 43 0 1 0
29MAY25 700.00 C 4.40 4.60 4.03 3.42 +1.99 44 76 440 +16
27JUN25 200.00 C 0.00 0.00 0.00 307.07 +14.48 0 0 829 0
27JUN25 205.00 C 0.00 0.00 0.00 302.11 +14.48 0 0 231 0
27JUN25 210.00 C 0.00 0.00 0.00 297.15 +14.49 0 0 151 0
27JUN25 215.00 C 0.00 0.00 0.00 292.19 +14.49 43 0 181 0
27JUN25 220.00 C 0.00 0.00 0.00 287.23 +14.49 45 0 241 0
27JUN25 225.00 C 0.00 0.00 0.00 282.27 +14.49 45 0 161 0
27JUN25 230.00 C 0.00 0.00 0.00 277.31 +14.49 44 0 33 0
27JUN25 235.00 C 0.00 0.00 0.00 272.35 +14.49 44 0 245 0
27JUN25 240.00 C 0.00 0.00 0.00 267.39 +14.49 43 0 19 0
27JUN25 245.00 C 0.00 0.00 0.00 262.43 +14.49 42 0 0 0
27JUN25 250.00 C 0.00 0.00 0.00 257.46 +14.48 0 0 1 0
27JUN25 255.00 C 0.00 0.00 0.00 252.50 +14.48 0 0 123 0
27JUN25 260.00 C 0.00 0.00 0.00 247.54 +14.48 0 0 60 0
27JUN25 265.00 C 0.00 0.00 0.00 242.58 +14.48 0 0 81 0
27JUN25 270.00 C 0.00 0.00 0.00 237.62 +14.48 0 0 245 0
27JUN25 275.00 C 0.00 0.00 0.00 232.66 +14.48 0 0 94 0
27JUN25 280.00 C 0.00 0.00 0.00 227.70 +14.48 0 0 191 0
27JUN25 285.00 C 0.00 0.00 0.00 222.74 +14.48 28 0 1 0
27JUN25 290.00 C 0.00 0.00 0.00 217.78 +14.48 30 0 559 0
27JUN25 295.00 C 0.00 0.00 0.00 212.82 +14.48 30 0 91 0
27JUN25 300.00 C 205.00 205.00 205.00 207.87 +14.49 33 1 107 0
27JUN25 310.00 C 0.00 0.00 0.00 197.96 +14.50 33 0 34 0
27JUN25 320.00 C 0.00 0.00 0.00 188.06 +14.52 32 0 331 0
27JUN25 330.00 C 0.00 0.00 0.00 178.18 +14.55 32 0 153 0
27JUN25 340.00 C 0.00 0.00 0.00 168.34 +14.61 32 0 218 0
27JUN25 350.00 C 160.00 160.00 160.00 158.55 +14.69 32 4 1,022 -4
27JUN25 360.00 C 0.00 0.00 0.00 148.83 +14.78 32 0 891 0
27JUN25 370.00 C 0.00 0.00 0.00 139.24 +14.90 32 0 1,712 0
27JUN25 380.00 C 129.00 129.00 129.00 129.79 +14.99 32 3 5,492 -3
27JUN25 390.00 C 110.00 116.98 110.00 120.49 +15.02 32 187 1,838 -70
27JUN25 400.00 C 107.78 110.07 105.92 111.41 +14.94 32 362 8,916 0
27JUN25 410.00 C 0.00 0.00 0.00 102.65 +12.32 32 0 3,431 0
27JUN25 420.00 C 89.69 90.13 88.87 94.13 +12.16 32 289 8,396 -60
27JUN25 430.00 C 80.89 88.33 80.89 84.77 +12.81 30 147 5,104 -63
27JUN25 440.00 C 74.94 75.76 74.66 78.54 +13.85 33 329 6,446 0
27JUN25 450.00 C 65.00 66.90 65.00 71.90 +12.42 34 34 9,019 -2
27JUN25 460.00 C 0.00 0.00 0.00 63.86 +10.97 32 0 7,180 0
27JUN25 470.00 C 56.00 58.00 53.70 55.60 +8.13 31 211 13,012 -106
27JUN25 480.00 C 44.15 50.00 44.15 51.07 +8.98 32 111 4,647 -18
27JUN25 490.00 C 43.00 45.67 40.65 45.02 +8.27 32 313 6,172 +257
27JUN25 500.00 C 39.00 41.00 36.42 40.50 +7.46 32 300 11,371 +53
27JUN25 510.00 C 33.00 37.00 32.50 36.80 +7.36 33 122 21,584 -11
27JUN25 520.00 C 31.00 32.25 28.87 32.26 +6.42 33 98 9,176 -32
27JUN25 530.00 C 28.08 29.70 27.50 28.82 +5.79 33 130 5,793 +57
27JUN25 540.00 C 25.30 26.20 23.00 25.80 +5.49 34 197 3,239 +29
27JUN25 550.00 C 22.21 24.00 20.45 23.07 +5.27 34 92 9,331 -59
27JUN25 560.00 C 20.88 20.88 20.88 20.41 +4.75 35 1 1,658 -1
27JUN25 570.00 C 17.56 17.56 16.55 18.20 +4.58 35 63 1,982 +31
27JUN25 580.00 C 14.91 17.50 14.91 16.18 +4.15 35 713 7,080 +705
27JUN25 590.00 C 0.00 0.00 0.00 14.31 +3.85 36 0 1,011 0
27JUN25 600.00 C 13.00 14.45 12.50 12.83 +3.62 36 34 20,248 -9
27JUN25 610.00 C 11.38 11.38 11.38 11.37 +3.29 36 3 1,197 +3
27JUN25 620.00 C 0.00 0.00 0.00 10.14 +3.15 37 0 2,985 0
27JUN25 630.00 C 0.00 0.00 0.00 9.11 +2.90 37 0 1,854 0
27JUN25 640.00 C 9.09 9.09 9.09 8.08 +2.65 37 30 1,593 +30
27JUN25 650.00 C 0.00 0.00 0.00 7.23 +2.52 38 0 1,734 0
27JUN25 660.00 C 8.54 8.54 8.54 6.54 +2.34 38 1 1,268 -1
27JUN25 670.00 C 6.60 6.60 6.60 5.84 +2.16 38 1 79 +1
27JUN25 680.00 C 0.00 0.00 0.00 5.19 +2.01 39 0 156 0
27JUN25 690.00 C 6.14 6.60 5.90 4.74 +1.89 39 100 163 0
27JUN25 700.00 C 5.70 6.04 5.70 4.29 +1.76 39 40 1,799 +10
27JUN25 710.00 C 0.00 0.00 0.00 3.74 +1.60 39 0 370 0
27JUN25 720.00 C 4.90 5.10 4.90 3.36 +1.47 40 7 3,801 +5
29SEP25 275.00 C 0.00 0.00 0.00 232.70 +14.52 31 0 655 0
29SEP25 280.00 C 0.00 0.00 0.00 227.78 +14.56 31 0 142 0
29SEP25 285.00 C 0.00 0.00 0.00 222.88 +14.58 31 0 40 0
29SEP25 290.00 C 0.00 0.00 0.00 218.03 +14.59 31 0 60 0
29SEP25 295.00 C 0.00 0.00 0.00 213.20 +14.60 31 0 61 0
29SEP25 300.00 C 0.00 0.00 0.00 208.39 +14.62 31 0 120 0
29SEP25 310.00 C 0.00 0.00 0.00 198.79 +14.65 31 0 10 0
29SEP25 320.00 C 0.00 0.00 0.00 189.30 +14.71 31 0 152 0
29SEP25 330.00 C 0.00 0.00 0.00 179.87 +14.75 31 0 98 0
29SEP25 340.00 C 0.00 0.00 0.00 170.55 +11.02 31 0 130 0
29SEP25 350.00 C 0.00 0.00 0.00 161.39 +14.75 31 0 387 0
29SEP25 360.00 C 0.00 0.00 0.00 152.32 +14.70 31 0 975 0
29SEP25 370.00 C 0.00 0.00 0.00 143.52 +14.65 31 0 2,242 0
29SEP25 380.00 C 0.00 0.00 0.00 134.85 +14.48 31 0 3,121 0
29SEP25 390.00 C 0.00 0.00 0.00 126.45 +14.42 31 0 2,060 0
29SEP25 400.00 C 0.00 0.00 0.00 118.27 +14.09 31 0 5,866 0
29SEP25 410.00 C 0.00 0.00 0.00 110.35 +13.83 31 0 5,881 0
29SEP25 420.00 C 100.82 100.82 98.56 102.74 +10.83 31 2 17,276 -1
29SEP25 430.00 C 92.73 92.73 92.73 95.40 +13.03 31 1 8,132 0
29SEP25 440.00 C 0.00 0.00 0.00 88.40 +12.58 31 0 1,855 0
29SEP25 450.00 C 82.00 82.00 82.00 82.01 +10.98 31 2 3,518 -2
29SEP25 460.00 C 0.00 0.00 0.00 75.47 +10.64 31 0 4,304 0
29SEP25 470.00 C 0.00 0.00 0.00 69.18 +10.18 31 0 4,607 0
29SEP25 480.00 C 58.90 59.00 58.90 63.64 +9.64 31 1,004 6,757 -4
29SEP25 490.00 C 54.96 54.96 54.96 58.25 +9.13 31 1 6,063 -1
29SEP25 500.00 C 54.00 54.00 54.00 53.48 +9.30 31 3 6,658 -1
29SEP25 510.00 C 49.17 49.50 49.17 49.00 +8.75 31 6 2,392 -2
29SEP25 520.00 C 45.40 45.40 45.40 44.90 +7.47 31 1 4,484 -1
29SEP25 530.00 C 38.62 39.20 38.06 41.38 +7.44 32 80 2,002 +30
29SEP25 540.00 C 36.40 38.00 34.49 38.05 +6.17 32 7 2,110 -3
29SEP25 550.00 C 31.30 35.00 31.30 34.72 +5.38 32 35 3,315 +31
29SEP25 560.00 C 32.00 32.05 32.00 32.05 +5.48 32 51 2,493 -50
29SEP25 570.00 C 26.83 30.30 26.83 29.58 +5.12 33 33 1,035 +30
29SEP25 580.00 C 26.20 26.20 26.20 27.26 +4.72 33 17 766 -16
29SEP25 590.00 C 0.00 0.00 0.00 25.34 +4.75 34 0 867 0
29SEP25 600.00 C 20.30 23.80 20.30 23.40 +4.56 34 5,825 6,319 +5,166
29SEP25 610.00 C 0.00 0.00 0.00 21.65 +4.23 34 0 371 0
29SEP25 620.00 C 0.00 0.00 0.00 20.05 +4.04 35 0 285 0
29SEP25 630.00 C 0.00 0.00 0.00 18.62 +4.01 35 0 272 0
29SEP25 640.00 C 15.80 15.80 15.69 17.36 +3.83 35 100 310 -50
29SEP25 650.00 C 14.59 14.59 14.59 16.04 +3.50 35 100 656 -100
29SEP25 660.00 C 0.00 0.00 0.00 14.86 +3.29 36 0 447 0
29SEP25 670.00 C 0.00 0.00 0.00 13.94 +3.34 36 0 115 0
29SEP25 680.00 C 0.00 0.00 0.00 13.03 +3.18 36 0 217 0
29SEP25 690.00 C 0.00 0.00 0.00 12.13 +2.94 37 0 86 0
29SEP25 700.00 C 0.00 0.00 0.00 11.23 +2.68 37 0 352 0
29SEP25 710.00 C 0.00 0.00 0.00 10.25 +2.57 37 0 151 0
29SEP25 720.00 C 9.80 9.80 9.80 9.68 +2.62 37 1 1,481 +1
30DEC25 275.00 C 0.00 0.00 0.00 235.22 +14.04 25 0 123 0
30DEC25 280.00 C 0.00 0.00 0.00 230.42 +13.99 25 0 210 0
30DEC25 285.00 C 0.00 0.00 0.00 225.61 +13.87 25 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 220.82 +13.78 25 0 510 0
30DEC25 295.00 C 0.00 0.00 0.00 216.04 +13.69 25 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 211.27 +13.55 26 0 277 0
30DEC25 310.00 C 0.00 0.00 0.00 201.78 +13.30 26 0 31 0
30DEC25 320.00 C 0.00 0.00 0.00 192.39 +12.98 26 0 255 0
30DEC25 330.00 C 0.00 0.00 0.00 183.10 +12.70 26 0 21 0
30DEC25 340.00 C 0.00 0.00 0.00 173.90 +12.23 26 0 1,921 0
30DEC25 350.00 C 0.00 0.00 0.00 164.93 +11.96 27 0 1,004 0
30DEC25 360.00 C 0.00 0.00 0.00 156.13 +11.49 27 0 1,342 0
30DEC25 370.00 C 0.00 0.00 0.00 147.48 +8.73 27 0 1,796 0
30DEC25 380.00 C 0.00 0.00 0.00 139.19 +10.70 27 0 4,725 0
30DEC25 390.00 C 0.00 0.00 0.00 131.00 +10.37 27 0 2,111 0
30DEC25 400.00 C 128.00 129.00 128.00 126.98 +12.11 31 4 4,696 -6
30DEC25 410.00 C 0.00 0.00 0.00 115.68 +12.83 28 0 591 0
30DEC25 420.00 C 0.00 0.00 0.00 108.58 +8.63 28 0 662 0
30DEC25 430.00 C 105.00 105.00 105.00 101.57 +8.98 28 30 1,911 -30
30DEC25 440.00 C 0.00 0.00 0.00 95.17 +8.93 28 0 522 0
30DEC25 450.00 C 88.00 88.50 88.00 91.45 +11.28 30 2 1,142 -2
30DEC25 460.00 C 0.00 0.00 0.00 85.07 +10.76 30 0 1,444 0
30DEC25 470.00 C 0.00 0.00 0.00 79.09 +10.19 30 0 1,475 0
30DEC25 480.00 C 70.00 70.00 70.00 73.57 +9.73 30 1 1,335 +1
30DEC25 490.00 C 66.00 66.00 63.20 68.64 +9.52 30 6 1,292 -5
30DEC25 500.00 C 62.00 63.80 61.99 60.95 +6.20 29 21 5,596 +1
30DEC25 510.00 C 54.39 58.56 54.39 59.34 +8.54 30 7 3,131 +1
30DEC25 520.00 C 50.67 53.50 50.67 55.20 +8.19 30 39 4,936 +39
30DEC25 530.00 C 50.61 51.55 50.61 51.06 +7.46 31 144 6,458 0
30DEC25 540.00 C 43.80 48.00 43.80 47.99 +7.53 31 402 1,147 +289
30DEC25 550.00 C 41.15 45.10 41.00 44.30 +6.71 31 460 968 +61
30DEC25 560.00 C 40.16 40.16 40.16 41.44 +6.66 31 1 394 +1
30DEC25 570.00 C 36.96 36.96 36.96 38.76 +6.82 31 115 16,029 0
30DEC25 580.00 C 33.00 34.00 33.00 36.03 +6.66 32 127 292 +3
30DEC25 590.00 C 30.80 33.50 30.80 33.45 +6.27 32 17 126 0
30DEC25 600.00 C 30.00 32.20 29.50 31.04 +6.05 32 29 2,637 -3
30DEC25 610.00 C 0.00 0.00 0.00 28.99 +6.18 32 0 136 0
30DEC25 620.00 C 0.00 0.00 0.00 26.94 +5.79 32 0 129 0
30DEC25 630.00 C 0.00 0.00 0.00 24.91 +5.39 32 0 29 0
30DEC25 640.00 C 0.00 0.00 0.00 23.20 +5.31 32 0 73 0
30DEC25 650.00 C 22.60 22.70 22.60 21.70 +5.35 33 14 183 0
30DEC25 660.00 C 0.00 0.00 0.00 20.21 +5.03 33 0 270 0
30DEC25 670.00 C 0.00 0.00 0.00 18.72 +4.72 33 0 145 0
30DEC25 680.00 C 0.00 0.00 0.00 17.39 +4.93 33 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 16.34 +4.98 33 0 12 0
30DEC25 700.00 C 15.00 16.00 15.00 15.28 +4.72 33 4 588 +3
30DEC25 710.00 C 16.88 16.88 16.88 13.82 +4.05 33 7 356 0
30DEC25 720.00 C 0.00 0.00 0.00 12.81 +3.82 33 0 66 0
30DEC25 730.00 C 0.00 0.00 0.00 11.98 +3.78 33 0 24 0
30DEC25 740.00 C 0.00 0.00 0.00 11.29 +3.72 34 0 2 0
30DEC25 750.00 C 0.00 0.00 0.00 10.60 +3.56 34 0 510 0
30DEC25 760.00 C 0.00 0.00 0.00 9.92 +3.41 34 0 50 0
30DEC25 770.00 C 0.00 0.00 0.00 9.23 +3.24 34 0 659 0
30DEC25 780.00 C 0.00 0.00 0.00 8.59 +3.12 34 0 4 0
30DEC25 790.00 C 0.00 0.00 0.00 8.14 +3.08 34 0 76 0
30DEC25 800.00 C 10.00 10.60 10.00 7.93 +3.21 35 33 95 +5
30DEC25 810.00 C 0.00 0.00 0.00 7.25 +2.87 35 0 52 0
30DEC25 820.00 C 9.95 10.00 9.95 6.81 +2.76 35 30 2,562 +30
30MAR26 360.00 C 0.00 0.00 0.00 161.60 +12.45 27 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 153.43 +12.09 27 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 145.48 +11.87 27 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 137.81 +11.54 28 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 130.33 +11.21 28 0 30 0
30MAR26 410.00 C 0.00 0.00 0.00 123.26 +7.96 28 0 8 0
30MAR26 420.00 C 0.00 0.00 0.00 116.22 +10.49 28 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 109.84 +10.58 28 0 2 0
30MAR26 440.00 C 0.00 0.00 0.00 103.47 +10.06 28 0 2 0
30MAR26 450.00 C 0.00 0.00 0.00 97.50 +9.07 29 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 93.49 +10.74 30 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 87.58 +10.16 30 0 90 0
30MAR26 480.00 C 78.83 82.49 78.83 82.21 +9.41 29 10 41 0
30MAR26 490.00 C 76.11 78.00 76.11 77.92 +9.86 30 7 101 0
30MAR26 500.00 C 72.20 73.04 72.20 72.25 +8.61 30 25 63 +23
30MAR26 510.00 C 0.00 0.00 0.00 68.38 +8.87 30 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 64.33 +8.65 30 0 6 0
30MAR26 530.00 C 0.00 0.00 0.00 60.09 +7.97 30 0 3 0
30MAR26 540.00 C 0.00 0.00 0.00 56.36 +7.53 30 0 0 0
30MAR26 550.00 C 49.28 52.60 49.28 52.72 +6.93 30 19 17 +17
30MAR26 560.00 C 0.00 0.00 0.00 49.64 +6.68 30 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 46.84 +6.48 31 0 32 0
30MAR26 580.00 C 0.00 0.00 0.00 44.18 +6.21 31 0 1 0
30MAR26 590.00 C 0.00 0.00 0.00 41.56 +5.82 31 0 0 0
30MAR26 600.00 C 37.89 38.89 37.89 39.00 +5.41 31 203 204 +203
30MAR26 610.00 C 35.00 35.00 35.00 36.47 +4.77 31 1 1 +1
30MAR26 620.00 C 35.00 35.00 35.00 34.38 +4.43 31 33 41 +33
TOTAL CALL 78,454 1,147,943 +19,644
07MAR25 360.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
07MAR25 370.00 P 0.00 0.00 0.00 0.01 0.00 135 0 100 0
07MAR25 380.00 P 0.00 0.00 0.00 0.01 0.00 124 0 100 0
07MAR25 390.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
07MAR25 400.00 P 0.00 0.00 0.00 0.01 0.00 103 0 190 0
07MAR25 410.00 P 0.00 0.00 0.00 0.01 -0.01 93 0 297 0
07MAR25 420.00 P 0.00 0.00 0.00 0.02 -0.02 88 0 776 0
07MAR25 430.00 P 0.02 0.02 0.02 0.03 -0.07 81 50 608 0
07MAR25 440.00 P 0.31 0.31 0.04 0.07 -0.14 78 27 684 -20
07MAR25 450.00 P 0.30 0.30 0.10 0.14 -0.35 72 333 2,614 +30
07MAR25 460.00 P 0.30 0.39 0.18 0.29 -0.77 68 477 3,327 -135
07MAR25 470.00 P 0.80 1.12 0.22 0.59 -1.59 63 928 2,858 -181
07MAR25 480.00 P 1.30 1.64 0.50 1.20 -3.02 58 6,229 3,290 -854
07MAR25 490.00 P 3.45 4.18 1.35 2.43 -5.19 53 5,803 4,321 +2,747
07MAR25 500.00 P 8.09 8.09 3.27 4.79 -8.88 48 3,115 1,797 +676
07MAR25 510.00 P 11.00 14.00 7.50 8.91 -13.09 43 307 602 +175
07MAR25 520.00 P 19.25 20.10 15.00 16.11 -13.75 43 92 508 -11
07MAR25 530.00 P 31.00 31.00 24.30 25.39 -13.78 50 34 21 +12
07MAR25 540.00 P 0.00 0.00 0.00 34.85 -14.38 53 0 0 0
07MAR25 550.00 P 0.00 0.00 0.00 44.62 -14.46 56 0 0 0
07MAR25 560.00 P 0.00 0.00 0.00 54.53 -14.48 59 0 0 0
07MAR25 570.00 P 0.00 0.00 0.00 64.50 -14.50 0 0 0 0
07MAR25 580.00 P 0.00 0.00 0.00 74.50 -14.50 0 0 0 0
07MAR25 590.00 P 0.00 0.00 0.00 84.50 -14.50 0 0 0 0
07MAR25 600.00 P 0.00 0.00 0.00 94.50 -14.50 0 0 0 0
07MAR25 610.00 P 0.00 0.00 0.00 104.50 -14.50 0 0 0 0
07MAR25 620.00 P 0.00 0.00 0.00 114.50 -14.50 0 0 0 0
07MAR25 630.00 P 0.00 0.00 0.00 124.50 -14.50 0 0 0 0
07MAR25 640.00 P 0.00 0.00 0.00 134.50 -14.50 0 0 0 0
14MAR25 360.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14MAR25 370.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14MAR25 380.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
14MAR25 390.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14MAR25 400.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
14MAR25 410.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 30 0
14MAR25 420.00 P 0.00 0.00 0.00 0.02 -0.08 42 0 144 0
14MAR25 430.00 P 0.50 0.50 0.50 0.05 -0.20 40 5 211 0
14MAR25 440.00 P 0.66 0.66 0.66 0.14 -0.48 40 20 449 -10
14MAR25 450.00 P 0.95 1.00 0.64 0.37 -0.98 40 140 577 +42
14MAR25 460.00 P 2.00 2.00 0.99 0.86 -1.62 40 286 459 +70
14MAR25 470.00 P 2.91 3.18 1.59 1.68 -2.82 39 443 2,806 +38
14MAR25 480.00 P 4.52 4.70 2.75 3.20 -4.29 38 499 323 +132
14MAR25 490.00 P 7.01 8.07 4.78 5.63 -6.02 38 881 808 +463
14MAR25 500.00 P 13.36 13.36 8.15 9.12 -8.38 37 356 331 +67
14MAR25 510.00 P 13.90 13.90 13.00 13.91 -10.17 36 28 125 +5
14MAR25 520.00 P 21.45 21.45 20.29 20.29 -12.14 37 7 7 +7
14MAR25 530.00 P 31.60 31.60 31.60 27.43 -13.73 35 1 1 +1
14MAR25 540.00 P 0.00 0.00 0.00 35.55 -14.67 33 0 0 0
14MAR25 550.00 P 0.00 0.00 0.00 45.63 -14.10 40 0 0 0
14MAR25 560.00 P 0.00 0.00 0.00 55.02 -14.35 41 0 0 0
14MAR25 570.00 P 0.00 0.00 0.00 64.70 -14.46 41 0 0 0
14MAR25 580.00 P 0.00 0.00 0.00 74.55 -14.50 42 0 0 0
14MAR25 590.00 P 0.00 0.00 0.00 84.50 -14.51 0 0 0 0
14MAR25 600.00 P 0.00 0.00 0.00 94.50 -14.50 0 0 0 0
14MAR25 610.00 P 0.00 0.00 0.00 104.50 - 0 0 0 -
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5,361 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2,700 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 106 0 4,457 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 103 0 312 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,025 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 98 0 594 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 95 0 8,175 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,396 0
28MAR25 240.00 P 0.11 0.11 0.11 0.01 0.00 90 5 1,288 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,825 0
28MAR25 250.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4,812 0
28MAR25 255.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3,554 0
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 81 0 11,159 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4,514 0
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,074 0
28MAR25 275.00 P 0.08 0.08 0.08 0.01 0.00 75 250 3,301 0
28MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3,114 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5,535 0
28MAR25 290.00 P 0.18 0.18 0.15 0.01 0.00 69 440 12,853 0
28MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6,635 0
28MAR25 300.00 P 0.16 0.23 0.16 0.01 0.00 65 50 14,401 +30
28MAR25 310.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6,133 0
28MAR25 320.00 P 0.00 0.00 0.00 0.01 0.00 57 0 11,178 0
28MAR25 330.00 P 0.30 0.30 0.30 0.01 0.00 53 20 8,105 +20
28MAR25 340.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14,690 0
28MAR25 350.00 P 0.41 0.45 0.39 0.01 0.00 46 250 25,594 -10
28MAR25 360.00 P 0.55 0.55 0.44 0.02 0.00 45 31 19,907 +22
28MAR25 370.00 P 0.68 0.68 0.53 0.04 -0.01 45 53 15,186 -8
28MAR25 380.00 P 0.74 0.78 0.59 0.09 -0.01 45 1,218 20,086 -372
28MAR25 390.00 P 0.78 0.78 0.75 0.16 -0.04 44 221 14,659 0
28MAR25 400.00 P 1.00 1.10 0.84 0.30 -0.09 44 879 34,710 +45
28MAR25 410.00 P 1.15 1.28 0.99 0.52 -0.20 43 344 36,460 -7
28MAR25 420.00 P 1.43 1.60 1.21 0.89 -0.36 43 324 11,633 -11
28MAR25 430.00 P 1.80 2.06 1.59 1.44 -0.64 43 839 8,990 -180
28MAR25 440.00 P 3.00 3.00 2.00 2.13 -1.04 42 2,448 11,160 +644
28MAR25 450.00 P 3.50 3.75 2.68 3.24 -1.48 41 2,150 16,870 +691
28MAR25 460.00 P 5.00 5.30 3.79 4.76 -2.15 41 1,320 16,045 +497
28MAR25 470.00 P 6.74 7.62 5.50 6.78 -2.97 40 1,244 9,165 +25
28MAR25 480.00 P 10.50 10.75 7.90 9.39 -3.94 40 1,043 10,771 +145
28MAR25 490.00 P 13.98 14.69 11.30 12.67 -5.20 39 848 5,672 +77
28MAR25 500.00 P 19.00 20.00 15.30 16.65 -7.07 39 4,424 13,831 +1,512
28MAR25 510.00 P 24.80 25.83 20.65 21.75 -8.92 39 352 4,142 -10
28MAR25 520.00 P 32.44 32.60 26.90 27.86 -9.96 39 159 4,753 0
28MAR25 530.00 P 37.00 37.80 35.00 34.69 -11.09 40 13 854 -11
28MAR25 540.00 P 45.00 45.00 42.15 42.48 -11.65 41 3 200 +1
28MAR25 550.00 P 0.00 0.00 0.00 50.43 -12.41 42 0 114 0
28MAR25 560.00 P 62.00 62.00 62.00 58.92 -12.94 42 4 227 -2
28MAR25 570.00 P 0.00 0.00 0.00 67.96 -13.20 44 0 45 0
28MAR25 580.00 P 0.00 0.00 0.00 75.64 -15.14 39 0 44 0
28MAR25 590.00 P 0.00 0.00 0.00 84.84 -15.48 36 0 47 0
28MAR25 600.00 P 101.24 101.26 97.50 96.01 -13.94 48 50 272 +50
28MAR25 610.00 P 0.00 0.00 0.00 105.61 -14.07 49 0 36 0
28MAR25 620.00 P 0.00 0.00 0.00 115.27 -14.20 50 0 28 0
28MAR25 630.00 P 0.00 0.00 0.00 125.04 -14.27 51 0 155 0
28MAR25 640.00 P 0.00 0.00 0.00 134.84 -14.36 51 0 0 0
28MAR25 650.00 P 0.00 0.00 0.00 144.72 -14.40 52 0 113 0
28MAR25 660.00 P 0.00 0.00 0.00 154.62 -14.44 53 0 0 0
28MAR25 670.00 P 0.00 0.00 0.00 164.56 -14.47 54 0 67 0
28MAR25 680.00 P 0.00 0.00 0.00 174.53 -14.47 55 0 417 0
28MAR25 690.00 P 0.00 0.00 0.00 184.50 -14.50 0 0 270 0
28MAR25 700.00 P 192.62 192.62 192.62 194.50 -14.50 0 110 1,435 +110
28MAR25 710.00 P 0.00 0.00 0.00 204.50 -14.50 0 0 30 0
28MAR25 720.00 P 0.00 0.00 0.00 214.50 -14.50 0 0 1,234 0
29APR25 275.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,582 0
29APR25 280.00 P 0.00 0.00 0.00 0.01 0.00 47 0 729 0
29APR25 285.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,308 0
29APR25 290.00 P 0.56 0.56 0.56 0.01 0.00 44 10 1,583 0
29APR25 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 710 0
29APR25 300.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10,220 0
29APR25 310.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,444 0
29APR25 320.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 11,719 0
29APR25 330.00 P 1.02 1.02 0.88 0.02 -0.01 37 95 2,548 -75
29APR25 340.00 P 1.00 1.00 0.95 0.04 -0.01 36 15 4,381 -5
29APR25 350.00 P 1.12 1.12 1.12 0.07 -0.03 36 13 4,913 0
29APR25 360.00 P 1.28 1.28 1.25 0.12 -0.07 35 33 6,690 +32
29APR25 370.00 P 1.40 1.40 1.40 0.22 -0.13 35 5 5,334 +5
29APR25 380.00 P 1.73 1.73 1.65 0.38 -0.22 35 3 23,028 0
29APR25 390.00 P 1.96 2.03 1.80 0.64 -0.34 35 95 4,319 +5
29APR25 400.00 P 2.13 2.19 1.97 1.02 -0.52 35 307 5,670 -2
29APR25 410.00 P 2.72 2.72 2.45 1.58 -0.76 35 60 4,523 -25
29APR25 420.00 P 3.38 3.38 2.80 2.35 -1.09 35 262 3,039 -121
29APR25 430.00 P 4.10 4.10 3.45 3.38 -1.50 35 109 5,554 +87
29APR25 440.00 P 5.07 5.57 4.50 4.50 -1.90 34 94 6,474 +48
29APR25 450.00 P 6.66 7.20 5.73 6.23 -2.48 34 1,126 8,240 -13
29APR25 460.00 P 8.50 9.08 7.45 8.38 -3.14 34 243 7,325 -48
29APR25 470.00 P 11.20 12.25 10.00 10.98 -3.88 34 444 3,810 -240
29APR25 480.00 P 15.20 15.90 12.95 14.05 -4.71 33 362 3,703 +110
29APR25 490.00 P 18.66 20.18 17.20 17.77 -5.78 33 43 3,667 +2
29APR25 500.00 P 25.50 26.18 21.15 22.09 -7.32 33 321 2,958 -33
29APR25 510.00 P 30.11 31.49 27.10 27.10 -8.50 33 571 5,438 +305
29APR25 520.00 P 36.33 37.44 33.27 33.40 -9.59 34 336 2,643 +336
29APR25 530.00 P 0.00 0.00 0.00 40.10 -10.24 34 0 1,136 0
29APR25 540.00 P 0.00 0.00 0.00 46.92 -11.51 34 0 451 0
29APR25 550.00 P 60.97 60.97 60.97 54.30 -12.48 35 30 295 +30
29APR25 560.00 P 0.00 0.00 0.00 62.35 -13.07 35 0 0 0
29APR25 570.00 P 0.00 0.00 0.00 70.72 -13.57 36 0 30 0
29APR25 580.00 P 0.00 0.00 0.00 79.37 -14.09 36 0 1 0
29APR25 590.00 P 0.00 0.00 0.00 88.22 -14.45 37 0 31 0
29APR25 600.00 P 0.00 0.00 0.00 97.26 -14.63 37 0 200 0
29APR25 610.00 P 0.00 0.00 0.00 106.43 -14.19 37 0 0 0
29APR25 620.00 P 0.00 0.00 0.00 115.74 -14.45 37 0 0 0
29APR25 630.00 P 0.00 0.00 0.00 126.13 -13.72 41 0 0 0
29APR25 640.00 P 0.00 0.00 0.00 135.72 -13.84 41 0 0 0
29APR25 650.00 P 144.80 144.80 144.80 145.22 -14.15 41 10 30 +10
29APR25 660.00 P 0.00 0.00 0.00 155.10 -14.12 43 0 0 0
29APR25 670.00 P 0.00 0.00 0.00 164.92 -14.18 43 0 0 0
29APR25 680.00 P 0.00 0.00 0.00 174.76 -14.29 44 0 0 0
29APR25 690.00 P 0.00 0.00 0.00 184.64 -14.36 44 0 0 0
29APR25 700.00 P 0.00 0.00 0.00 194.57 -14.43 45 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 0.01 0.00 35 0 779 0
29MAY25 295.00 P 0.00 0.00 0.00 0.01 0.00 34 0 131 0
29MAY25 300.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,194 0
29MAY25 310.00 P 1.08 1.08 1.08 0.01 0.00 31 70 491 +10
29MAY25 320.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 203 0
29MAY25 330.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 299 0
29MAY25 340.00 P 0.00 0.00 0.00 0.05 0.00 29 0 1,374 0
29MAY25 350.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 10,055 0
29MAY25 360.00 P 0.00 0.00 0.00 0.22 +0.03 30 0 1,034 0
29MAY25 370.00 P 2.33 2.33 2.18 0.41 +0.06 30 82 1,428 0
29MAY25 380.00 P 2.71 2.71 2.68 0.70 +0.06 31 8 9,175 0
29MAY25 390.00 P 2.86 2.96 2.86 1.16 0.00 31 34 1,331 +2
29MAY25 400.00 P 3.75 3.75 3.36 1.82 -0.15 31 94 1,683 +31
29MAY25 410.00 P 4.62 4.62 4.00 2.74 -0.40 31 98 1,402 +52
29MAY25 420.00 P 4.70 5.42 4.70 3.96 -0.81 32 3 2,228 0
29MAY25 430.00 P 6.76 7.00 6.60 5.52 -1.41 32 196 1,442 -143
29MAY25 440.00 P 8.82 9.01 7.70 7.58 -2.07 32 99 2,030 -96
29MAY25 450.00 P 10.70 11.30 10.10 10.02 -2.93 32 28 2,532 -4
29MAY25 460.00 P 14.64 14.64 12.22 12.60 -3.90 32 40 22,483 -4
29MAY25 470.00 P 17.82 17.82 15.50 15.70 -4.81 32 53 2,661 +50
29MAY25 480.00 P 21.15 22.18 19.30 19.46 -5.70 32 1,007 4,646 +141
29MAY25 490.00 P 25.30 26.75 23.90 23.78 -6.35 32 124 1,860 -89
29MAY25 500.00 P 29.71 32.01 28.10 28.51 -8.26 32 63 3,219 +31
29MAY25 510.00 P 37.01 38.46 36.09 34.49 -7.89 33 92 2,566 +62
29MAY25 520.00 P 43.38 43.58 39.82 40.08 -9.53 33 300 1,326 +212
29MAY25 530.00 P 0.00 0.00 0.00 47.28 -9.68 34 0 277 0
29MAY25 540.00 P 0.00 0.00 0.00 54.52 -9.86 34 0 30 0
29MAY25 550.00 P 66.00 68.00 66.00 62.01 -10.12 35 3 44 +1
29MAY25 560.00 P 74.45 75.00 74.45 70.09 -9.98 36 31 42 +31
29MAY25 570.00 P 83.12 83.12 83.08 78.17 -10.27 36 31 31 +31
29MAY25 580.00 P 91.53 91.99 91.53 86.34 -10.52 37 61 61 +61
29MAY25 590.00 P 100.27 100.50 100.27 94.93 -10.74 37 31 31 +31
29MAY25 600.00 P 106.50 109.50 106.50 103.54 -10.96 38 75 80 +65
29MAY25 610.00 P 0.00 0.00 0.00 112.40 -11.18 39 0 0 0
29MAY25 620.00 P 0.00 0.00 0.00 121.40 -11.34 39 0 0 0
29MAY25 630.00 P 0.00 0.00 0.00 130.43 -11.55 40 0 0 0
29MAY25 640.00 P 0.00 0.00 0.00 139.67 -11.73 40 0 2 0
29MAY25 650.00 P 0.00 0.00 0.00 148.99 -11.84 41 0 0 0
29MAY25 660.00 P 0.00 0.00 0.00 158.32 -12.05 41 0 0 0
29MAY25 670.00 P 0.00 0.00 0.00 167.76 -12.23 42 0 0 0
29MAY25 680.00 P 0.00 0.00 0.00 177.30 -12.34 42 0 0 0
29MAY25 690.00 P 0.00 0.00 0.00 186.85 -12.53 43 0 0 0
29MAY25 700.00 P 0.00 0.00 0.00 196.42 -12.78 43 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,846 0
27JUN25 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 582 0
27JUN25 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 780 0
27JUN25 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 420 0
27JUN25 220.00 P 0.00 0.00 0.00 0.01 0.00 45 0 621 0
27JUN25 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 342 0
27JUN25 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 142 0
27JUN25 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 133 0
27JUN25 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 132 0
27JUN25 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 296 0
27JUN25 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 924 0
27JUN25 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 435 0
27JUN25 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,580 0
27JUN25 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,164 0
27JUN25 270.00 P 0.00 0.00 0.00 0.01 0.00 34 5 1,219 0
27JUN25 275.00 P 0.00 0.00 0.00 0.01 0.00 33 0 991 0
27JUN25 280.00 P 0.00 0.00 0.00 0.01 0.00 32 0 608 0
27JUN25 285.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,398 0
27JUN25 290.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 2,560 0
27JUN25 295.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 1,165 0
27JUN25 300.00 P 1.00 1.00 1.00 0.04 +0.03 32 6 3,383 -6
27JUN25 310.00 P 0.00 0.00 0.00 0.08 +0.07 33 0 4,338 0
27JUN25 320.00 P 0.00 0.00 0.00 0.14 +0.12 32 0 9,855 0
27JUN25 330.00 P 0.00 0.00 0.00 0.23 +0.18 32 0 6,486 0
27JUN25 340.00 P 1.90 1.90 1.88 0.39 +0.28 32 2 15,424 +1
27JUN25 350.00 P 2.10 2.15 2.10 0.62 +0.40 32 103 16,344 0
27JUN25 360.00 P 2.81 2.81 2.35 0.93 +0.49 32 25 8,189 -10
27JUN25 370.00 P 2.88 2.88 2.88 1.40 +0.60 33 3 13,520 0
27JUN25 380.00 P 3.50 3.50 3.10 2.03 +0.68 33 507 19,105 +250
27JUN25 390.00 P 3.80 3.80 3.73 2.83 +0.67 33 13 10,078 -13
27JUN25 400.00 P 4.68 4.90 4.22 3.86 +0.54 33 418 15,262 +217
27JUN25 410.00 P 0.00 0.00 0.00 5.22 +0.34 33 0 6,205 0
27JUN25 420.00 P 7.23 7.23 6.40 6.49 -0.39 32 21 16,910 -20
27JUN25 430.00 P 7.92 7.94 7.92 8.26 -1.09 32 11 4,871 0
27JUN25 440.00 P 11.09 11.44 10.00 10.52 -1.73 32 282 13,355 +131
27JUN25 450.00 P 13.30 13.69 12.00 13.02 -2.83 32 699 7,702 +456
27JUN25 460.00 P 16.75 16.75 14.80 16.09 -3.00 32 12 2,497 -2
27JUN25 470.00 P 20.01 20.01 18.48 19.48 -4.02 32 48 3,885 0
27JUN25 480.00 P 24.50 24.90 22.13 23.28 -4.67 32 28 8,726 0
27JUN25 490.00 P 29.30 29.70 26.97 27.61 -5.94 32 38 10,325 -9
27JUN25 500.00 P 34.04 35.65 32.10 32.18 -7.75 31 58 3,446 +31
27JUN25 510.00 P 40.40 41.89 39.90 37.55 -7.77 31 75 1,524 +74
27JUN25 520.00 P 47.46 47.51 43.00 43.84 -8.62 32 184 1,440 +1
27JUN25 530.00 P 0.00 0.00 0.00 50.48 -9.16 32 0 690 0
27JUN25 540.00 P 60.00 61.20 60.00 57.65 -9.65 33 20 304 +20
27JUN25 550.00 P 0.00 0.00 0.00 64.11 -10.58 33 0 616 0
27JUN25 560.00 P 0.00 0.00 0.00 71.74 -10.84 33 0 182 0
27JUN25 570.00 P 0.00 0.00 0.00 80.43 -10.20 34 0 487 0
27JUN25 580.00 P 0.00 0.00 0.00 88.45 -10.61 35 0 102 0
27JUN25 590.00 P 0.00 0.00 0.00 96.65 -10.88 35 0 0 0
27JUN25 600.00 P 0.00 0.00 0.00 105.18 -11.12 35 0 91 0
27JUN25 610.00 P 0.00 0.00 0.00 113.75 -11.43 36 0 0 0
27JUN25 620.00 P 0.00 0.00 0.00 122.55 -11.59 36 0 0 0
27JUN25 630.00 P 0.00 0.00 0.00 131.51 -11.83 37 0 0 0
27JUN25 640.00 P 0.00 0.00 0.00 140.50 -12.07 37 0 0 0
27JUN25 650.00 P 0.00 0.00 0.00 149.66 -12.21 37 0 0 0
27JUN25 660.00 P 0.00 0.00 0.00 158.94 -12.39 38 0 0 0
27JUN25 670.00 P 0.00 0.00 0.00 168.25 -12.55 38 0 0 0
27JUN25 680.00 P 0.00 0.00 0.00 177.61 -12.71 38 0 0 0
27JUN25 690.00 P 0.00 0.00 0.00 187.12 -12.85 39 0 0 0
27JUN25 700.00 P 0.00 0.00 0.00 196.65 -13.01 39 0 312 0
27JUN25 710.00 P 0.00 0.00 0.00 206.20 -13.18 39 0 1,995 0
27JUN25 720.00 P 0.00 0.00 0.00 215.82 -13.37 40 0 1,482 0
29SEP25 275.00 P 0.00 0.00 0.00 0.12 +0.06 31 0 3,966 0
29SEP25 280.00 P 0.00 0.00 0.00 0.15 +0.08 31 0 1,044 0
29SEP25 285.00 P 0.00 0.00 0.00 0.19 +0.10 31 0 554 0
29SEP25 290.00 P 2.20 2.20 2.10 0.25 +0.12 31 25 785 +5
29SEP25 295.00 P 0.00 0.00 0.00 0.30 +0.13 31 0 1,057 0
29SEP25 300.00 P 0.00 0.00 0.00 0.38 +0.16 31 0 15,487 0
29SEP25 310.00 P 2.65 2.65 2.63 0.56 +0.18 31 6 1,177 -3
29SEP25 320.00 P 0.00 0.00 0.00 0.84 +0.24 31 0 6,845 0
29SEP25 330.00 P 3.39 3.39 3.39 1.20 +0.30 31 25 2,514 -25
29SEP25 340.00 P 0.00 0.00 0.00 1.65 +0.24 31 0 1,986 0
29SEP25 350.00 P 0.00 0.00 0.00 2.28 +0.23 31 0 4,203 0
29SEP25 360.00 P 4.87 4.87 4.52 3.09 +0.25 31 277 3,069 0
29SEP25 370.00 P 0.00 0.00 0.00 4.10 +0.20 31 0 4,718 0
29SEP25 380.00 P 6.00 6.00 6.00 5.27 +0.03 31 5 3,660 0
29SEP25 390.00 P 7.56 7.56 6.97 6.69 -0.07 31 259 7,606 +191
29SEP25 400.00 P 8.45 8.45 8.45 8.38 -0.39 31 5,831 15,113 +2,379
29SEP25 410.00 P 0.00 0.00 0.00 9.97 -1.04 31 0 10,100 0
29SEP25 420.00 P 12.00 12.00 11.40 11.91 -1.75 31 33 6,784 0
29SEP25 430.00 P 14.84 14.84 13.80 14.27 -2.43 31 8 5,858 0
29SEP25 440.00 P 17.70 17.70 16.30 17.03 -2.81 30 15 2,598 +15
29SEP25 450.00 P 20.50 20.95 20.25 20.09 -3.17 30 2,028 7,797 +2,000
29SEP25 460.00 P 0.00 0.00 0.00 23.47 -3.68 30 0 1,660 0
29SEP25 470.00 P 27.43 27.43 27.43 27.25 -3.76 30 30 5,113 -30
29SEP25 480.00 P 32.00 32.80 31.39 31.23 -4.73 30 39 4,231 +32
29SEP25 490.00 P 37.04 38.28 36.02 35.77 -5.86 30 5,112 9,311 +3,892
29SEP25 500.00 P 41.50 41.50 40.00 40.93 -6.99 30 53 10,293 +3
29SEP25 510.00 P 0.00 0.00 0.00 45.97 -7.45 30 0 1,911 0
29SEP25 520.00 P 0.00 0.00 0.00 51.85 -7.20 30 0 2,160 0
29SEP25 530.00 P 59.50 59.50 59.50 58.30 -8.88 31 2 337 +2
29SEP25 540.00 P 0.00 0.00 0.00 64.85 -9.31 31 0 117 0
29SEP25 550.00 P 75.96 76.19 75.96 72.43 -9.19 32 60 1,307 +60
29SEP25 560.00 P 0.00 0.00 0.00 80.01 -9.14 32 0 2,843 0
29SEP25 570.00 P 0.00 0.00 0.00 87.56 -9.48 32 0 54 0
29SEP25 580.00 P 0.00 0.00 0.00 95.19 -9.96 33 0 72 0
29SEP25 590.00 P 0.00 0.00 0.00 103.22 -10.11 33 0 30 0
29SEP25 600.00 P 0.00 0.00 0.00 111.41 -10.33 33 0 1,263 0
29SEP25 610.00 P 0.00 0.00 0.00 119.66 -10.73 34 0 312 0
29SEP25 620.00 P 0.00 0.00 0.00 128.10 -10.98 34 0 0 0
29SEP25 630.00 P 0.00 0.00 0.00 136.81 -11.03 34 0 0 0
29SEP25 640.00 P 0.00 0.00 0.00 145.55 -11.31 35 0 0 0
29SEP25 650.00 P 0.00 0.00 0.00 154.35 -11.60 35 0 0 0
29SEP25 660.00 P 0.00 0.00 0.00 163.30 -11.78 35 0 0 0
29SEP25 670.00 P 0.00 0.00 0.00 172.43 -11.81 36 0 0 0
29SEP25 680.00 P 0.00 0.00 0.00 181.58 -12.00 36 0 0 0
29SEP25 690.00 P 0.00 0.00 0.00 190.77 -12.21 36 0 0 0
29SEP25 700.00 P 0.00 0.00 0.00 200.00 -12.41 37 0 0 0
29SEP25 710.00 P 0.00 0.00 0.00 209.39 -12.47 37 0 0 0
29SEP25 720.00 P 0.00 0.00 0.00 218.83 -12.52 37 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.12 -0.39 26 0 489 0
30DEC25 280.00 P 0.00 0.00 0.00 0.15 -0.47 26 0 1,465 0
30DEC25 285.00 P 0.00 0.00 0.00 0.19 -0.55 26 0 210 0
30DEC25 290.00 P 3.21 3.21 3.21 0.25 -0.64 26 30 1,200 -30
30DEC25 295.00 P 0.00 0.00 0.00 0.30 -0.73 26 0 443 0
30DEC25 300.00 P 0.00 0.00 0.00 0.38 -0.86 26 0 9,207 0
30DEC25 310.00 P 3.00 3.50 3.00 0.56 -1.13 26 3 1,400 +2
30DEC25 320.00 P 0.00 0.00 0.00 0.84 -1.47 26 0 1,046 0
30DEC25 330.00 P 3.80 4.71 3.80 1.20 -1.79 26 36 632 +25
30DEC25 340.00 P 0.00 0.00 0.00 1.68 -2.27 26 0 1,351 0
30DEC25 350.00 P 0.00 0.00 0.00 2.40 -2.56 27 0 1,650 0
30DEC25 360.00 P 7.10 7.10 7.10 3.29 -3.22 27 13 2,083 -10
30DEC25 370.00 P 8.50 8.50 7.80 4.35 -3.63 27 9 3,018 +1
30DEC25 380.00 P 10.00 10.00 9.00 5.93 -3.96 27 20 9,340 0
30DEC25 390.00 P 0.00 0.00 0.00 7.52 -4.31 28 0 3,929 0
30DEC25 400.00 P 12.77 12.77 12.50 9.58 -4.50 28 6 14,941 -6
30DEC25 410.00 P 14.11 14.11 13.90 11.80 -4.63 28 4 3,833 -4
30DEC25 420.00 P 16.54 16.88 16.50 14.51 -4.34 28 7 3,687 -3
30DEC25 430.00 P 0.00 0.00 0.00 17.38 -4.41 29 0 1,920 0
30DEC25 440.00 P 22.70 22.70 22.70 20.83 -4.33 29 5 2,076 +5
30DEC25 450.00 P 26.64 26.64 25.00 24.36 -4.54 29 14 3,158 0
30DEC25 460.00 P 30.35 30.35 30.35 28.29 -4.44 29 1 1,939 0
30DEC25 470.00 P 35.40 35.40 33.00 32.18 -5.02 29 7 1,564 -1
30DEC25 480.00 P 38.59 38.59 38.59 36.65 -5.29 29 30 1,548 +30
30DEC25 490.00 P 43.48 43.48 41.00 41.24 -5.91 29 5,089 12,723 +4,988
30DEC25 500.00 P 48.00 48.68 48.00 46.35 -8.80 29 53 2,417 -22
30DEC25 510.00 P 53.60 53.60 53.60 51.84 -6.82 29 3 3,282 -3
30DEC25 520.00 P 0.00 0.00 0.00 57.65 -6.61 30 0 4,558 0
30DEC25 530.00 P 0.00 0.00 0.00 63.48 -7.66 30 0 1,388 0
30DEC25 540.00 P 72.66 74.18 72.66 69.97 -8.39 30 90 168 +90
30DEC25 550.00 P 0.00 0.00 0.00 77.57 -7.81 31 0 631 0
30DEC25 560.00 P 0.00 0.00 0.00 84.33 -8.31 31 0 383 0
30DEC25 570.00 P 0.00 0.00 0.00 91.62 -8.37 31 0 2 0
30DEC25 580.00 P 0.00 0.00 0.00 99.02 -8.62 31 0 0 0
30DEC25 590.00 P 0.00 0.00 0.00 106.52 -9.06 31 0 3 0
30DEC25 600.00 P 0.00 0.00 0.00 114.30 -9.29 31 0 397 0
30DEC25 610.00 P 0.00 0.00 0.00 122.35 -9.37 31 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 130.47 -9.75 32 0 0 0
30DEC25 630.00 P 0.00 0.00 0.00 138.67 -10.11 32 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 147.16 -10.26 32 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 155.80 -10.39 32 0 40 0
30DEC25 660.00 P 0.00 0.00 0.00 164.48 -10.71 32 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 173.24 -11.00 32 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 182.16 -11.42 33 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 191.24 -11.74 33 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 200.35 -12.06 33 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 209.50 -12.36 33 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 218.83 -12.52 33 0 15 0
30DEC25 730.00 P 0.00 0.00 0.00 228.07 -12.11 33 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 237.49 -12.31 34 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 246.95 -12.53 34 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 256.43 -12.81 34 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 265.97 -13.08 34 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 275.57 -13.43 34 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 285.28 -13.72 34 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 295.01 -13.99 35 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 304.80 -14.20 35 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 314.64 -14.36 35 0 125 0
30MAR26 360.00 P 8.00 8.00 8.00 5.42 -2.29 27 2 10 +2
30MAR26 370.00 P 10.00 10.00 10.00 6.86 -2.44 27 2 11 +2
30MAR26 380.00 P 11.22 11.22 11.22 8.81 -2.41 28 1 34 +1
30MAR26 390.00 P 0.00 0.00 0.00 10.52 -3.44 28 0 46 0
30MAR26 400.00 P 15.16 15.20 15.16 13.10 -3.45 28 2 21 +2
30MAR26 410.00 P 0.00 0.00 0.00 15.77 -3.67 28 0 125 0
30MAR26 420.00 P 0.00 0.00 0.00 18.53 -4.20 28 0 13 0
30MAR26 430.00 P 0.00 0.00 0.00 21.92 -4.18 29 0 13 0
30MAR26 440.00 P 0.00 0.00 0.00 25.37 -4.17 29 0 14 0
30MAR26 450.00 P 28.60 28.60 28.60 29.27 -4.06 29 1 50 0
30MAR26 460.00 P 0.00 0.00 0.00 33.18 -4.29 29 0 31 0
30MAR26 470.00 P 0.00 0.00 0.00 37.20 -4.74 29 0 30 0
30MAR26 480.00 P 43.26 43.26 43.26 41.47 -5.29 29 2 50 -1
30MAR26 490.00 P 0.00 0.00 0.00 46.16 -5.76 29 0 68 0
30MAR26 500.00 P 0.00 0.00 0.00 51.28 -6.12 29 0 106 0
30MAR26 510.00 P 55.67 55.67 55.67 56.65 -6.57 29 4 4 +4
30MAR26 520.00 P 64.00 64.00 64.00 62.46 -7.50 29 3 5 +3
30MAR26 530.00 P 0.00 0.00 0.00 68.54 -7.91 29 0 50 0
30MAR26 540.00 P 0.00 0.00 0.00 74.84 -8.33 30 0 50 0
30MAR26 550.00 P 0.00 0.00 0.00 81.57 -8.84 30 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 88.66 -9.14 30 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 95.50 -9.86 30 0 31 0
30MAR26 580.00 P 0.00 0.00 0.00 102.81 -10.19 30 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 110.19 -10.56 30 0 0 0
30MAR26 600.00 P 118.60 118.60 118.60 118.95 -9.92 31 2 92 +2
30MAR26 610.00 P 0.00 0.00 0.00 125.35 -11.77 31 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 133.38 -12.06 31 0 0 0
TOTAL PUT 68,168 1,152,223 +22,114
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$ 107.90
28MAR25 60.00 C 0.00 0.00 0.00 48.05 -4.21 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 45.56 -4.20 67 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 43.06 -4.21 0 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 40.57 -4.21 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 38.08 -4.20 56 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 35.58 -4.21 0 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 33.09 -4.21 42 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 30.60 -4.21 44 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 28.10 -4.22 0 0 91 0
28MAR25 82.50 C 0.00 0.00 0.00 25.61 -4.23 34 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 23.13 -4.24 37 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 20.66 -4.26 37 0 4 0
28MAR25 90.00 C 0.00 0.00 0.00 18.22 -4.29 37 0 0 0
28MAR25 92.50 C 0.00 0.00 0.00 15.83 -4.31 37 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 13.52 -4.33 37 0 12 0
28MAR25 97.50 C 0.00 0.00 0.00 11.32 -4.32 37 0 30 0
28MAR25 100.00 C 0.00 0.00 0.00 9.14 -4.41 35 0 21 0
28MAR25 102.50 C 0.00 0.00 0.00 7.21 -4.48 35 0 138 0
28MAR25 105.00 C 0.00 0.00 0.00 5.62 -4.19 35 0 187 0
28MAR25 107.50 C 4.65 4.65 4.65 4.28 -3.91 36 1 130 0
28MAR25 110.00 C 4.95 4.95 3.89 3.17 -3.53 36 18 217 +15
28MAR25 112.50 C 3.98 3.98 2.50 2.28 -3.16 37 18 187 +17
28MAR25 115.00 C 2.91 3.06 1.49 1.60 -2.76 37 142 169 +36
28MAR25 117.50 C 2.33 2.54 1.13 1.09 -2.35 37 116 101 -81
28MAR25 120.00 C 0.77 0.77 0.77 0.72 -1.99 37 15 129 +15
28MAR25 122.50 C 0.54 0.54 0.54 0.47 -1.59 37 1 71 -1
28MAR25 125.00 C 0.30 0.30 0.30 0.30 -1.28 37 20 210 -20
28MAR25 127.50 C 0.50 0.50 0.50 0.19 -0.94 37 6 256 +6
28MAR25 130.00 C 0.20 0.20 0.20 0.12 -0.71 38 25 41 -25
28MAR25 132.50 C 0.24 0.24 0.24 0.07 -0.57 38 3 16 -3
28MAR25 135.00 C 0.00 0.00 0.00 0.04 -0.42 38 0 16 0
28MAR25 137.50 C 0.00 0.00 0.00 0.02 -0.31 37 0 6 0
28MAR25 140.00 C 0.00 0.00 0.00 0.01 -0.22 37 0 2 0
28MAR25 142.50 C 0.00 0.00 0.00 0.01 -0.15 39 0 0 0
28MAR25 145.00 C 0.00 0.00 0.00 0.01 -0.10 41 0 4 0
28MAR25 147.50 C 0.00 0.00 0.00 0.01 -0.06 43 0 0 0
28MAR25 150.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
28MAR25 152.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 33.37 -4.21 36 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 30.90 -4.22 35 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 28.45 -4.22 36 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 26.02 -4.23 36 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 23.63 -4.23 36 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 21.28 -4.23 35 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 19.01 -4.21 35 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 16.82 -4.17 35 0 15 0
29APR25 95.00 C 0.00 0.00 0.00 14.75 -4.11 35 0 60 0
29APR25 97.50 C 0.00 0.00 0.00 12.79 -4.03 35 0 72 0
29APR25 100.00 C 0.00 0.00 0.00 10.66 -4.24 33 0 15 0
29APR25 102.50 C 0.00 0.00 0.00 9.16 -3.91 34 0 60 0
29APR25 105.00 C 0.00 0.00 0.00 7.65 -3.80 34 0 155 0
29APR25 107.50 C 0.00 0.00 0.00 6.32 -3.68 34 0 86 0
29APR25 110.00 C 0.00 0.00 0.00 5.19 -3.37 34 0 159 0
29APR25 112.50 C 0.00 0.00 0.00 4.22 -3.04 35 0 86 0
29APR25 115.00 C 0.00 0.00 0.00 3.39 -2.78 35 0 46 0
29APR25 117.50 C 2.67 2.67 2.67 2.70 -2.47 35 15 16 -6
29APR25 120.00 C 0.00 0.00 0.00 2.12 -2.21 35 0 16 0
29APR25 122.50 C 2.39 2.39 2.39 1.66 -1.96 35 15 10 -12
29APR25 125.00 C 1.30 1.30 1.30 1.28 -1.71 35 2 86 0
29APR25 127.50 C 1.73 1.73 1.63 0.98 -1.50 35 30 85 +15
29APR25 130.00 C 1.28 1.28 1.28 0.74 -1.24 35 1 5 +1
29APR25 132.50 C 0.95 0.95 0.95 0.56 -1.02 35 1 101 +1
29APR25 135.00 C 0.00 0.00 0.00 0.43 -0.83 36 0 0 0
29APR25 137.50 C 0.00 0.00 0.00 0.31 -0.70 35 0 132 0
29APR25 140.00 C 0.00 0.00 0.00 0.23 -0.57 35 0 0 0
29APR25 142.50 C 0.00 0.00 0.00 0.17 -0.48 36 0 0 0
29APR25 145.00 C 0.00 0.00 0.00 0.12 -0.39 35 0 2 0
29APR25 147.50 C 0.00 0.00 0.00 0.09 -0.31 36 0 0 0
29APR25 150.00 C 0.00 0.00 0.00 0.06 -0.24 35 0 0 0
29APR25 152.50 C 0.00 0.00 0.00 0.04 -0.19 35 0 0 0
29APR25 155.00 C 0.00 0.00 0.00 0.03 -0.15 35 0 0 0
29APR25 157.50 C 0.00 0.00 0.00 0.02 -0.12 35 0 0 0
29APR25 160.00 C 0.00 0.00 0.00 0.01 -0.10 34 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 31.13 -4.21 37 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 28.73 -4.21 37 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 26.38 -4.20 37 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 24.09 -4.18 37 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 21.87 -4.14 37 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 19.73 -4.10 37 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 17.68 -4.03 37 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 15.76 -3.93 37 0 30 0
29MAY25 97.50 C 0.00 0.00 0.00 13.95 -3.84 37 0 45 0
29MAY25 100.00 C 0.00 0.00 0.00 12.03 -3.94 35 0 15 0
29MAY25 102.50 C 0.00 0.00 0.00 10.48 -3.84 36 0 40 0
29MAY25 105.00 C 0.00 0.00 0.00 9.05 -3.76 35 0 15 0
29MAY25 107.50 C 0.00 0.00 0.00 7.78 -3.57 36 0 31 0
29MAY25 110.00 C 9.12 9.12 9.12 6.66 -3.34 36 15 15 0
29MAY25 112.50 C 0.00 0.00 0.00 5.70 -3.10 36 0 30 0
29MAY25 115.00 C 0.00 0.00 0.00 4.80 -2.84 36 0 30 0
29MAY25 117.50 C 0.00 0.00 0.00 4.06 -2.57 36 0 15 0
29MAY25 120.00 C 0.00 0.00 0.00 3.40 -2.28 36 0 16 0
29MAY25 122.50 C 3.13 3.13 3.13 2.83 -2.02 36 15 15 +15
29MAY25 125.00 C 3.24 3.24 2.42 2.35 -1.80 36 30 49 +15
29MAY25 127.50 C 3.01 3.01 2.70 1.92 -1.60 36 30 30 +30
29MAY25 130.00 C 0.00 0.00 0.00 1.64 -1.39 37 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 1.33 -1.28 37 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 1.09 -1.09 37 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 0.87 -0.99 37 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 0.71 -0.83 37 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 0.56 -0.75 37 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 0.46 -0.62 37 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 0.36 -0.54 37 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 0.29 -0.46 37 0 0 0
29MAY25 152.50 C 0.00 0.00 0.00 0.23 -0.39 37 0 0 0
29MAY25 155.00 C 0.00 0.00 0.00 0.18 -0.34 37 0 0 0
29MAY25 157.50 C 0.00 0.00 0.00 0.14 -0.28 37 0 0 0
29MAY25 160.00 C 0.00 0.00 0.00 0.11 -0.24 37 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 43.41 -4.22 35 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 40.94 -4.22 36 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 38.49 -4.21 37 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 36.04 -4.22 36 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 33.63 -4.20 37 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 31.24 -4.20 36 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 28.90 -4.19 37 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 26.62 -4.16 37 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 24.41 -4.11 36 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 22.28 -4.07 36 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 20.23 -4.01 36 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 18.30 -3.92 36 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 16.47 -3.83 36 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 14.76 -3.69 36 0 1 0
27JUN25 100.00 C 0.00 0.00 0.00 12.94 -3.82 35 0 11 0
27JUN25 102.50 C 0.00 0.00 0.00 11.49 -3.80 36 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 10.13 -3.66 35 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 8.90 -3.47 36 0 15 0
27JUN25 110.00 C 0.00 0.00 0.00 7.79 -3.26 36 0 15 0
27JUN25 112.50 C 0.00 0.00 0.00 6.78 -3.07 36 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 5.90 -2.85 36 0 15 0
27JUN25 117.50 C 0.00 0.00 0.00 5.12 -2.63 36 0 1 0
27JUN25 120.00 C 0.00 0.00 0.00 4.41 -2.39 36 0 50 0
27JUN25 122.50 C 4.13 4.13 4.13 3.81 -2.16 36 1 191 +1
27JUN25 125.00 C 0.00 0.00 0.00 3.26 -1.95 36 0 0 0
27JUN25 127.50 C 0.00 0.00 0.00 2.79 -1.77 36 0 0 0
27JUN25 130.00 C 3.11 3.11 3.11 2.45 -1.43 36 15 30 +15
27JUN25 132.50 C 0.00 0.00 0.00 2.08 -1.37 36 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 1.77 -1.26 36 0 1 0
27JUN25 137.50 C 0.00 0.00 0.00 1.48 -1.13 36 0 0 0
27JUN25 140.00 C 0.00 0.00 0.00 1.26 -1.00 36 0 1 0
27JUN25 142.50 C 0.00 0.00 0.00 1.04 -0.92 36 0 0 0
27JUN25 145.00 C 0.00 0.00 0.00 0.89 -0.78 36 0 3 0
27JUN25 147.50 C 0.00 0.00 0.00 0.74 -0.71 36 0 0 0
27JUN25 150.00 C 0.00 0.00 0.00 0.62 -0.61 37 0 0 0
27JUN25 152.50 C 0.00 0.00 0.00 0.52 -0.54 37 0 0 0
27JUN25 155.00 C 0.00 0.00 0.00 0.42 -0.49 36 0 0 0
27JUN25 157.50 C 0.00 0.00 0.00 0.36 -0.40 37 0 0 0
27JUN25 160.00 C 0.00 0.00 0.00 0.29 -0.37 36 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 34.44 -4.30 36 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 32.30 -4.27 36 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 30.22 -4.24 36 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 28.23 -4.16 36 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 26.27 -4.15 36 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 24.44 -4.03 36 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 22.64 -4.01 36 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 20.98 -3.87 36 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 19.34 -3.84 36 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 17.85 -3.70 36 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 16.40 -3.60 36 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 15.06 -3.50 36 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 13.80 -3.33 36 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 12.60 -3.28 36 0 15 0
29SEP25 110.00 C 0.00 0.00 0.00 11.53 -3.10 36 0 15 0
29SEP25 112.50 C 0.00 0.00 0.00 10.46 -3.02 36 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 9.55 -2.87 36 0 15 0
29SEP25 117.50 C 0.00 0.00 0.00 8.67 -2.69 36 0 1 0
29SEP25 120.00 C 0.00 0.00 0.00 7.84 -2.63 36 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 7.13 -2.47 36 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 6.43 -2.30 36 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 5.80 -2.23 36 0 1 0
29SEP25 130.00 C 0.00 0.00 0.00 5.26 -2.08 36 0 15 0
29SEP25 132.50 C 0.00 0.00 0.00 4.71 -1.93 36 0 1 0
29SEP25 135.00 C 0.00 0.00 0.00 4.24 -1.86 36 0 0 0
29SEP25 137.50 C 0.00 0.00 0.00 3.83 -1.73 36 0 0 0
29SEP25 140.00 C 0.00 0.00 0.00 3.42 -1.60 36 0 0 0
29SEP25 142.50 C 0.00 0.00 0.00 3.07 -1.52 36 0 0 0
29SEP25 145.00 C 0.00 0.00 0.00 2.77 -1.41 36 0 0 0
29SEP25 147.50 C 0.00 0.00 0.00 2.46 -1.32 36 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 2.19 -1.23 36 0 0 0
29SEP25 152.50 C 0.00 0.00 0.00 1.98 -1.14 36 0 0 0
29SEP25 155.00 C 0.00 0.00 0.00 1.77 -1.05 36 0 0 0
29SEP25 157.50 C 0.00 0.00 0.00 1.55 -0.98 36 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 1.40 -0.90 36 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 35.98 -4.30 36 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 33.98 -4.25 36 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 32.05 -4.23 36 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 30.18 -4.18 36 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 28.40 -4.11 36 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 26.63 -4.11 36 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 25.02 -3.95 36 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 23.41 -3.96 36 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 21.92 -3.85 36 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 20.49 -3.75 36 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 19.07 -3.75 36 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 17.83 -3.58 36 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 16.59 -3.51 36 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 15.41 -3.46 36 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 14.37 -3.27 36 0 2 0
30DEC25 112.50 C 0.00 0.00 0.00 13.32 -3.20 36 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 12.34 -3.15 36 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 11.48 -2.97 36 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 10.62 -2.86 36 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 9.79 -2.84 36 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 9.10 -2.68 36 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 8.41 -2.52 36 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 7.72 -2.50 36 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 7.16 -2.38 36 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 6.62 -2.25 36 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 6.09 -2.11 36 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 5.58 -2.10 36 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 5.17 -1.98 36 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 4.77 -1.86 36 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 4.37 -1.75 36 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 4.00 -1.72 36 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 3.71 -1.62 36 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 3.42 -1.51 36 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 3.12 -1.42 36 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 2.84 -1.39 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 30.24 -4.20 36 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 28.66 -4.05 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 27.07 -4.06 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 25.55 -4.01 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 24.14 -3.87 36 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 22.73 -3.88 36 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 21.41 -3.81 36 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 20.19 -3.64 36 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 18.98 -3.64 36 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 17.82 -3.60 36 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 16.79 -3.42 36 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 15.76 -3.35 36 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 14.74 -3.36 36 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 13.88 -3.21 36 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 13.03 -3.04 36 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 12.19 -3.02 36 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 11.39 -2.99 36 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 10.71 -2.84 36 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 10.04 -2.68 36 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 9.37 -2.66 36 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 8.74 -2.62 36 0 0 0
TOTAL CALL 535 4,025 +34
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
28MAR25 70.00 P 0.03 0.03 0.03 0.01 0.00 62 3 3 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 41 0
28MAR25 85.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 77 0
28MAR25 87.50 P 0.00 0.00 0.00 0.04 -0.06 37 0 144 0
28MAR25 90.00 P 0.19 0.24 0.19 0.10 -0.07 38 4 151 +1
28MAR25 92.50 P 0.30 0.30 0.30 0.20 -0.11 38 30 211 +30
28MAR25 95.00 P 0.39 0.44 0.39 0.39 -0.12 38 45 133 +5
28MAR25 97.50 P 0.60 0.88 0.55 0.70 -0.11 38 86 172 +18
28MAR25 100.00 P 0.90 1.30 0.90 1.15 -0.08 38 54 79 +7
28MAR25 102.50 P 1.28 1.96 1.22 1.83 +0.05 38 78 119 +43
28MAR25 105.00 P 2.07 2.74 1.71 2.73 +0.28 38 141 208 +73
28MAR25 107.50 P 3.82 3.82 3.82 3.87 +0.65 38 16 49 +15
28MAR25 110.00 P 0.00 0.00 0.00 5.26 +0.94 39 0 1,074 0
28MAR25 112.50 P 4.80 4.80 4.80 6.91 +1.35 39 3 94 +3
28MAR25 115.00 P 0.00 0.00 0.00 8.77 +1.82 40 0 49 0
28MAR25 117.50 P 0.00 0.00 0.00 10.50 +1.85 37 0 30 0
28MAR25 120.00 P 0.00 0.00 0.00 12.64 +2.34 37 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 14.89 +2.70 37 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 17.23 +3.03 37 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 19.65 +3.34 38 0 4 0
28MAR25 130.00 P 0.00 0.00 0.00 22.11 +3.60 38 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 24.60 +3.80 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 27.10 +3.95 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 29.60 +4.06 0 0 0 0
28MAR25 140.00 P 0.00 0.00 0.00 32.10 +4.14 0 0 0 0
28MAR25 142.50 P 0.00 0.00 0.00 34.60 +4.18 0 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 37.10 +4.20 0 0 0 0
28MAR25 147.50 P 0.00 0.00 0.00 39.60 +4.20 0 0 0 0
28MAR25 150.00 P 0.00 0.00 0.00 42.10 +4.20 0 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 44.60 +4.20 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 47.10 +4.20 0 0 0 0
28MAR25 157.50 P 0.00 0.00 0.00 49.60 +4.20 0 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 52.10 +4.20 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 20 0
29APR25 80.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 77 0
29APR25 82.50 P 0.00 0.00 0.00 0.12 -0.02 35 0 34 0
29APR25 85.00 P 0.00 0.00 0.00 0.22 -0.02 36 0 68 0
29APR25 87.50 P 0.55 0.60 0.55 0.37 -0.01 36 7 32 +5
29APR25 90.00 P 0.77 0.78 0.77 0.59 +0.01 36 4 150 +4
29APR25 92.50 P 1.02 1.02 1.02 0.90 +0.05 36 15 157 +15
29APR25 95.00 P 1.15 1.15 1.10 1.33 +0.11 36 55 186 +40
29APR25 97.50 P 0.00 0.00 0.00 1.88 +0.19 36 0 96 0
29APR25 100.00 P 2.11 2.60 2.11 2.58 +0.31 36 17 73 +16
29APR25 102.50 P 0.00 0.00 0.00 3.44 +0.48 36 0 6 0
29APR25 105.00 P 0.00 0.00 0.00 4.46 +0.69 36 0 30 0
29APR25 107.50 P 0.00 0.00 0.00 5.67 +0.97 36 0 30 0
29APR25 110.00 P 0.00 0.00 0.00 7.06 +1.26 37 0 8 0
29APR25 112.50 P 0.00 0.00 0.00 8.58 +1.56 37 0 115 0
29APR25 115.00 P 0.00 0.00 0.00 10.27 +1.88 37 0 30 0
29APR25 117.50 P 0.00 0.00 0.00 11.79 +1.81 35 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 13.73 +2.15 35 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 15.77 +2.42 35 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 17.90 +2.66 35 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 20.11 +2.92 35 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 22.42 +3.14 36 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 24.77 +3.35 35 0 0 0
29APR25 135.00 P 0.00 0.00 0.00 27.17 +3.54 35 0 0 0
29APR25 137.50 P 0.00 0.00 0.00 29.62 +3.71 36 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 32.10 +3.88 0 0 0 0
29APR25 142.50 P 0.00 0.00 0.00 34.60 +4.00 0 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 37.10 +4.10 0 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 39.60 +4.16 0 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 42.10 +4.19 0 0 0 0
29APR25 152.50 P 0.00 0.00 0.00 44.60 +4.20 0 0 0 0
29APR25 155.00 P 0.00 0.00 0.00 47.10 +4.20 0 0 0 0
29APR25 157.50 P 0.00 0.00 0.00 49.60 +4.20 0 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 52.10 +4.20 0 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 0.33 +0.02 37 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 0.51 +0.05 37 0 7 0
29MAY25 85.00 P 0.00 0.00 0.00 0.75 +0.10 37 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 1.10 +0.18 37 0 0 0
29MAY25 90.00 P 1.55 1.55 1.55 1.51 +0.25 37 1 41 +1
29MAY25 92.50 P 2.12 2.12 2.12 2.02 +0.29 37 15 56 +15
29MAY25 95.00 P 2.19 2.19 2.19 2.67 +0.43 37 15 45 -15
29MAY25 97.50 P 0.00 0.00 0.00 3.44 +0.59 37 0 633 0
29MAY25 100.00 P 0.00 0.00 0.00 4.32 +0.78 37 0 629 0
29MAY25 102.50 P 0.00 0.00 0.00 5.34 +0.98 38 0 52 0
29MAY25 105.00 P 0.00 0.00 0.00 6.50 +1.21 38 0 45 0
29MAY25 107.50 P 0.00 0.00 0.00 7.79 +1.45 38 0 17 0
29MAY25 110.00 P 8.32 8.32 8.32 9.18 +1.69 38 15 46 0
29MAY25 112.50 P 0.00 0.00 0.00 10.69 +1.93 38 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 12.20 +2.02 37 0 1 0
29MAY25 117.50 P 0.00 0.00 0.00 13.84 +2.07 37 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 15.67 +2.28 37 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 17.58 +2.44 37 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 19.60 +2.68 37 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 21.65 +2.81 37 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 23.81 +3.04 37 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 25.99 +3.16 37 0 0 0
29MAY25 135.00 P 0.00 0.00 0.00 28.25 +3.36 37 0 0 0
29MAY25 137.50 P 0.00 0.00 0.00 30.52 +3.46 37 0 0 0
29MAY25 140.00 P 0.00 0.00 0.00 32.85 +3.61 37 0 0 0
29MAY25 142.50 P 0.00 0.00 0.00 35.19 +3.70 37 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 37.57 +3.82 37 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 39.95 +3.89 37 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 42.37 +3.97 37 0 0 0
29MAY25 152.50 P 0.00 0.00 0.00 44.79 +4.04 37 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 47.23 +4.09 37 0 0 0
29MAY25 157.50 P 0.00 0.00 0.00 49.67 +4.13 37 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 52.12 +4.15 37 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 17 0
27JUN25 67.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 6 0
27JUN25 72.50 P 0.00 0.00 0.00 0.18 +0.02 36 0 5 0
27JUN25 75.00 P 0.00 0.00 0.00 0.28 +0.04 36 0 3 0
27JUN25 77.50 P 0.00 0.00 0.00 0.42 +0.06 36 0 9 0
27JUN25 80.00 P 0.75 0.89 0.75 0.61 +0.08 36 2 2 0
27JUN25 82.50 P 0.00 0.00 0.00 0.87 +0.14 37 0 31 0
27JUN25 85.00 P 0.00 0.00 0.00 1.20 +0.20 36 0 1 0
27JUN25 87.50 P 0.00 0.00 0.00 1.64 +0.29 37 0 0 0
27JUN25 90.00 P 2.12 2.32 2.12 2.14 +0.39 37 4 23 +4
27JUN25 92.50 P 0.00 0.00 0.00 2.77 +0.46 37 0 60 0
27JUN25 95.00 P 0.00 0.00 0.00 3.48 +0.55 37 0 82 0
27JUN25 97.50 P 0.00 0.00 0.00 4.31 +0.71 37 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 5.28 +0.86 37 0 7 0
27JUN25 102.50 P 0.00 0.00 0.00 6.32 +1.09 37 0 1 0
27JUN25 105.00 P 0.00 0.00 0.00 7.49 +1.30 37 0 15 0
27JUN25 107.50 P 0.00 0.00 0.00 8.79 +1.55 37 0 0 0
27JUN25 110.00 P 9.29 9.29 9.29 10.18 +1.78 37 15 46 +15
27JUN25 112.50 P 0.00 0.00 0.00 11.67 +1.98 37 0 2 0
27JUN25 115.00 P 0.00 0.00 0.00 13.16 +2.07 37 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 14.76 +2.05 36 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 16.53 +2.23 36 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 18.41 +2.43 36 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 20.34 +2.58 36 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 22.36 +2.77 36 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 24.43 +2.91 36 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 26.56 +3.09 36 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 28.75 +3.21 36 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 30.97 +3.35 36 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 33.24 +3.47 36 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 35.52 +3.57 36 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 37.86 +3.69 36 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 40.21 +3.77 36 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 42.58 +3.86 36 0 0 0
27JUN25 152.50 P 0.00 0.00 0.00 44.97 +3.93 36 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 47.37 +3.98 36 0 0 0
27JUN25 157.50 P 0.00 0.00 0.00 49.80 +4.06 36 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 52.23 +4.10 37 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 1.02 +0.09 36 0 3 0
29SEP25 77.50 P 0.00 0.00 0.00 1.34 +0.14 36 0 4 0
29SEP25 80.00 P 0.00 0.00 0.00 1.71 +0.16 36 0 16 0
29SEP25 82.50 P 0.00 0.00 0.00 2.16 +0.24 36 0 4 0
29SEP25 85.00 P 0.00 0.00 0.00 2.66 +0.25 36 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 3.29 +0.38 36 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 3.94 +0.40 36 0 2 0
29SEP25 92.50 P 0.00 0.00 0.00 4.74 +0.54 36 0 15 0
29SEP25 95.00 P 0.00 0.00 0.00 5.56 +0.58 36 0 15 0
29SEP25 97.50 P 0.00 0.00 0.00 6.53 +0.72 36 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 7.54 +0.81 36 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 8.68 +0.94 36 0 16 0
29SEP25 105.00 P 0.00 0.00 0.00 9.89 +1.10 36 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 11.17 +1.17 36 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 12.58 +1.36 36 0 2 0
29SEP25 112.50 P 0.00 0.00 0.00 14.00 +1.44 36 0 15 0
29SEP25 115.00 P 0.00 0.00 0.00 15.58 +1.61 36 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 17.19 +1.78 36 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 18.86 +1.87 36 0 12 0
29SEP25 122.50 P 0.00 0.00 0.00 20.65 +2.04 36 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 22.45 +2.20 36 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 24.34 +2.30 36 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 26.30 +2.46 36 0 2 0
29SEP25 132.50 P 0.00 0.00 0.00 28.27 +2.60 36 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 30.32 +2.70 36 0 0 0
29SEP25 137.50 P 0.00 0.00 0.00 32.42 +2.83 36 0 0 0
29SEP25 140.00 P 0.00 0.00 0.00 34.54 +2.97 36 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 36.72 +3.07 36 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 38.93 +3.17 36 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 41.16 +3.29 36 0 0 0
29SEP25 150.00 P 0.00 0.00 0.00 43.42 +3.38 36 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 45.73 +3.47 36 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 48.04 +3.56 36 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 50.36 +3.64 36 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 52.73 +3.72 36 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 1.84 +0.09 36 0 4 0
30DEC25 77.50 P 0.00 0.00 0.00 2.28 +0.15 36 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 2.78 +0.18 36 0 5 0
30DEC25 82.50 P 0.00 0.00 0.00 3.34 +0.23 36 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 3.99 +0.29 36 0 2 0
30DEC25 87.50 P 0.00 0.00 0.00 4.67 +0.31 36 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 5.49 +0.46 36 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 6.32 +0.46 36 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 7.27 +0.57 36 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 8.29 +0.67 36 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 9.34 +0.70 36 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 10.55 +0.88 36 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 11.77 +0.95 36 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 13.06 +1.01 36 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 14.47 +1.19 36 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 15.90 +1.27 36 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 17.41 +1.35 36 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 19.02 +1.53 36 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 20.65 +1.64 36 0 1 0
30DEC25 122.50 P 0.00 0.00 0.00 22.33 +1.70 36 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 24.13 +1.87 36 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 25.94 +2.03 36 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 27.77 +2.07 36 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 29.72 +2.21 36 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 31.69 +2.36 36 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 33.69 +2.49 36 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 35.72 +2.55 36 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 37.83 +2.68 36 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 39.96 +2.81 36 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 42.11 +2.93 36 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 44.29 +3.00 36 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 46.53 +3.11 36 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 48.77 +3.21 36 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 51.03 +3.32 36 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 53.32 +3.38 36 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 5.08 +0.22 36 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 5.91 +0.36 36 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 6.74 +0.36 36 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 7.65 +0.42 36 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 8.67 +0.56 36 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 9.70 +0.56 36 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 10.82 +0.65 36 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 12.04 +0.81 36 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.27 +0.82 36 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.57 +0.89 36 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 15.99 +1.06 36 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.42 +1.13 36 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 18.88 +1.16 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 20.49 +1.32 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 22.11 +1.48 36 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 23.76 +1.52 36 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 25.46 +1.59 36 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 27.27 +1.75 36 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 29.09 +1.90 36 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 30.93 +1.95 36 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 32.84 +2.04 36 0 0 0
TOTAL PUT 625 5,921 +295
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$ 23.80
28MAR25 12.00 C 0.00 0.00 0.00 11.83 +0.66 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 11.33 +0.66 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 10.83 +0.66 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 10.33 +0.65 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 9.84 +0.66 80 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 9.34 +0.66 73 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 8.84 +0.66 65 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 8.34 +0.66 56 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 7.84 +0.66 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 7.34 +0.66 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 6.84 +0.66 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 6.34 +0.65 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 5.85 +0.66 44 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 5.35 +0.66 39 0 220 0
28MAR25 19.00 C 0.00 0.00 0.00 4.85 +0.66 33 0 28 0
28MAR25 19.50 C 0.00 0.00 0.00 4.35 +0.66 27 0 15 0
28MAR25 20.00 C 0.00 0.00 0.00 3.85 +0.65 0 0 337 0
28MAR25 21.00 C 0.00 0.00 0.00 2.87 +0.63 26 0 361 0
28MAR25 22.00 C 1.88 1.88 1.88 2.01 +0.58 32 1 916 +1
28MAR25 23.00 C 1.03 1.18 0.87 1.18 +0.43 28 23 1,281 +13
28MAR25 24.00 C 0.40 0.59 0.40 0.58 +0.26 27 119 1,412 +81
28MAR25 25.00 C 0.21 0.26 0.21 0.24 +0.12 26 237 1,015 +237
28MAR25 26.00 C 0.08 0.11 0.08 0.09 +0.05 27 21 436 +5
28MAR25 27.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 35 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 9.39 +0.66 48 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 8.89 +0.66 38 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 8.39 +0.66 0 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.90 +0.66 40 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 7.40 +0.66 34 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 6.90 +0.66 0 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 6.40 +0.65 0 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 5.91 +0.66 28 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 5.41 +0.65 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 4.92 +0.66 25 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 4.43 +0.65 25 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 3.94 +0.64 24 0 4 0
29APR25 21.00 C 0.00 0.00 0.00 3.00 +0.61 24 0 173 0
29APR25 22.00 C 0.00 0.00 0.00 2.20 +0.55 26 0 47 0
29APR25 23.00 C 1.23 1.44 1.13 1.44 +0.43 25 50 514 -3
29APR25 24.00 C 0.65 0.88 0.65 0.88 +0.32 24 62 572 +61
29APR25 25.00 C 0.40 0.48 0.40 0.49 +0.22 24 50 347 +40
29APR25 26.00 C 0.27 0.27 0.27 0.25 +0.13 24 12 120 +12
29APR25 27.00 C 0.00 0.00 0.00 0.11 +0.06 24 0 140 0
29APR25 28.00 C 0.00 0.00 0.00 0.05 +0.03 24 0 210 0
29APR25 29.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 20 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 8.39 +0.66 0 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 7.90 +0.66 35 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 7.40 +0.66 29 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.90 +0.65 0 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.41 +0.66 28 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.91 +0.65 24 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.42 +0.65 25 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 4.93 +0.65 25 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 4.44 +0.63 23 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 3.97 +0.61 24 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 3.06 +0.55 23 0 90 0
29MAY25 22.00 C 0.00 0.00 0.00 2.32 +0.50 26 0 47 0
29MAY25 23.00 C 0.00 0.00 0.00 1.61 +0.39 24 0 621 0
29MAY25 24.00 C 0.00 0.00 0.00 1.07 +0.29 24 0 246 0
29MAY25 25.00 C 0.00 0.00 0.00 0.67 +0.20 24 0 257 0
29MAY25 26.00 C 0.44 0.44 0.44 0.39 +0.12 24 5 130 +5
29MAY25 27.00 C 0.00 0.00 0.00 0.22 +0.08 24 0 41 0
29MAY25 28.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 124 0
29MAY25 29.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 100 0
29MAY25 31.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29MAY25 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 11.37 +0.65 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 10.88 +0.66 42 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 10.38 +0.66 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 9.88 +0.66 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 9.39 +0.66 36 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 8.89 +0.66 27 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 8.39 +0.66 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 7.90 +0.66 30 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 7.40 +0.66 25 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 6.90 +0.65 0 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 6.41 +0.66 24 0 10 0
27JUN25 18.00 C 0.00 0.00 0.00 5.92 +0.65 24 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 5.43 +0.64 23 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 4.95 +0.63 23 0 3 0
27JUN25 19.50 C 0.00 0.00 0.00 4.48 +0.61 23 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 4.02 +0.59 23 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 3.16 +0.53 23 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 2.47 +0.47 25 0 85 0
27JUN25 23.00 C 0.00 0.00 0.00 1.80 +0.39 24 0 0 0
27JUN25 24.00 C 1.30 1.30 1.29 1.26 +0.30 24 5 5 +5
27JUN25 25.00 C 0.77 0.77 0.77 0.84 +0.22 24 10 102 +10
27JUN25 26.00 C 0.52 0.55 0.52 0.55 +0.16 24 20 29 +20
27JUN25 27.00 C 0.34 0.35 0.34 0.34 +0.11 24 33 99 +33
27JUN25 28.00 C 0.00 0.00 0.00 0.20 +0.06 23 0 3 0
27JUN25 29.00 C 0.00 0.00 0.00 0.12 +0.04 23 0 0 0
27JUN25 30.00 C 0.08 0.08 0.08 0.07 +0.03 24 100 100 +100
27JUN25 31.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 10.46 +0.66 28 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 9.97 +0.66 26 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 9.48 +0.66 23 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 8.99 +0.65 18 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 8.51 +0.66 24 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 8.02 +0.65 22 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 7.54 +0.64 23 0 11 0
29SEP25 17.00 C 0.00 0.00 0.00 7.07 +0.64 24 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 6.60 +0.63 24 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 6.13 +0.62 23 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 5.68 +0.61 23 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 5.23 +0.59 23 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 4.80 +0.57 23 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 4.38 +0.54 23 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 3.60 +0.49 23 0 114 0
29SEP25 22.00 C 0.00 0.00 0.00 2.90 +0.44 23 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 2.29 +0.38 23 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 1.78 +0.32 23 0 20 0
29SEP25 25.00 C 0.00 0.00 0.00 1.35 +0.26 23 0 10 0
29SEP25 26.00 C 0.00 0.00 0.00 1.01 +0.21 23 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.74 +0.16 23 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.53 +0.12 23 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.37 +0.08 23 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.26 +0.06 23 0 3 0
29SEP25 31.00 C 0.00 0.00 0.00 0.18 +0.05 23 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 9.63 +0.65 23 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.15 +0.65 23 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.68 +0.65 23 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.21 +0.64 24 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.74 +0.63 23 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.28 +0.62 23 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.83 +0.61 23 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.38 +0.59 23 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.95 +0.59 23 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 5.53 +0.57 23 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.12 +0.54 23 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.73 +0.53 23 0 12 0
30DEC25 21.00 C 0.00 0.00 0.00 3.99 +0.48 23 0 6 0
30DEC25 22.00 C 0.00 0.00 0.00 3.33 +0.44 23 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 2.74 +0.39 23 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 2.23 +0.34 23 0 7 0
30DEC25 25.00 C 0.00 0.00 0.00 1.79 +0.29 23 0 30 0
30DEC25 26.00 C 0.00 0.00 0.00 1.42 +0.24 23 0 2 0
30DEC25 27.00 C 0.00 0.00 0.00 1.11 +0.19 23 0 14 0
30DEC25 28.00 C 0.00 0.00 0.00 0.86 +0.15 23 0 200 0
30DEC25 29.00 C 0.00 0.00 0.00 0.67 +0.13 23 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.51 +0.10 23 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.38 +0.07 23 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.28 +0.05 23 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.21 +0.04 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.50 +0.62 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.06 +0.60 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.63 +0.58 23 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.22 +0.57 23 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.82 +0.56 23 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.42 +0.53 23 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.05 +0.52 23 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 4.35 +0.48 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.70 +0.43 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.13 +0.40 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.62 +0.35 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.17 +0.29 23 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.78 +0.24 23 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.46 +0.22 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.19 +0.19 23 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.95 +0.14 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.76 +0.12 23 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.61 +0.11 23 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.48 +0.08 23 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.38 +0.07 23 0 0 0
TOTAL CALL 748 11,011 +620
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 130 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 87 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 317 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 449 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 391 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 232 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 766 0
28MAR25 21.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 560 0
28MAR25 22.00 P 0.10 0.16 0.10 0.09 -0.10 27 267 824 -28
28MAR25 23.00 P 0.40 0.43 0.30 0.31 -0.20 27 112 448 -10
28MAR25 24.00 P 0.81 0.88 0.71 0.75 -0.36 28 9 147 +1
28MAR25 25.00 P 1.36 1.37 1.36 1.37 -0.56 25 2 42 +2
28MAR25 26.00 P 0.00 0.00 0.00 2.25 -0.61 27 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 3.20 -0.66 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 4.20 -0.66 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 5.20 -0.66 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.20 -0.66 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 7.20 -0.66 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 8.20 -0.66 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.20 -0.66 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 42 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 53 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 156 0
29APR25 19.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 18 0
29APR25 20.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 134 0
29APR25 21.00 P 0.15 0.15 0.15 0.10 -0.05 24 15 69 -5
29APR25 22.00 P 0.30 0.30 0.30 0.25 -0.12 24 4 175 -4
29APR25 23.00 P 0.60 0.65 0.50 0.53 -0.22 24 43 165 +10
29APR25 24.00 P 1.21 1.21 1.13 0.98 -0.39 23 2 20 0
29APR25 25.00 P 1.81 1.81 1.81 1.62 -0.50 23 1 12 -1
29APR25 26.00 P 0.00 0.00 0.00 2.41 -0.55 24 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 3.28 -0.61 23 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 4.22 -0.64 24 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 5.20 -0.66 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 6.20 -0.66 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 7.20 -0.66 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 8.20 -0.66 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 9.20 -0.66 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 7 0
29MAY25 18.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
29MAY25 19.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 40 0
29MAY25 19.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 110 0
29MAY25 20.00 P 0.00 0.00 0.00 0.07 -0.06 24 0 133 0
29MAY25 21.00 P 0.25 0.25 0.18 0.18 -0.12 24 73 117 +10
29MAY25 22.00 P 0.48 0.48 0.48 0.39 -0.17 24 20 34 -9
29MAY25 23.00 P 0.74 0.74 0.74 0.72 -0.25 24 10 73 +10
29MAY25 24.00 P 0.00 0.00 0.00 1.16 -0.36 23 0 10 0
29MAY25 25.00 P 0.00 0.00 0.00 1.83 -0.41 24 0 3 0
29MAY25 26.00 P 0.00 0.00 0.00 2.53 -0.54 23 0 3 0
29MAY25 27.00 P 3.50 3.50 3.50 3.37 -0.59 24 3 3 +3
29MAY25 28.00 P 0.00 0.00 0.00 4.27 -0.62 23 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 5.22 -0.64 24 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 6.20 -0.66 0 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 7.20 -0.66 0 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 8.20 -0.66 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 9.20 -0.66 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 200 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
27JUN25 18.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 6 0
27JUN25 18.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 3 0
27JUN25 19.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 25 0
27JUN25 19.50 P 0.00 0.00 0.00 0.08 -0.05 24 0 2 0
27JUN25 20.00 P 0.22 0.22 0.22 0.12 -0.07 23 3 3 +3
27JUN25 21.00 P 0.00 0.00 0.00 0.26 -0.13 23 0 30 0
27JUN25 22.00 P 0.00 0.00 0.00 0.49 -0.18 23 0 44 0
27JUN25 23.00 P 0.87 0.87 0.87 0.82 -0.26 23 20 40 +20
27JUN25 24.00 P 1.24 1.24 1.24 1.26 -0.38 22 4 0 -4
27JUN25 25.00 P 0.00 0.00 0.00 1.90 -0.43 23 0 83 0
27JUN25 26.00 P 2.73 2.73 2.73 2.62 -0.53 23 2 2 +2
27JUN25 27.00 P 0.00 0.00 0.00 3.43 -0.57 23 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 4.31 -0.61 23 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 5.24 -0.63 23 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 6.20 -0.66 0 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 7.20 -0.66 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 8.20 -0.66 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 9.20 -0.66 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 20 0
29SEP25 16.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 10 0
29SEP25 17.50 P 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.08 -0.04 23 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.11 -0.05 23 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.15 -0.08 23 0 1 0
29SEP25 19.50 P 0.00 0.00 0.00 0.21 -0.10 23 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.29 -0.11 23 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.49 -0.17 23 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.77 -0.23 23 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 1.16 -0.29 23 0 1 0
29SEP25 24.00 P 0.00 0.00 0.00 1.64 -0.36 23 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 2.22 -0.42 23 0 5 0
29SEP25 26.00 P 0.00 0.00 0.00 2.89 -0.48 23 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 3.64 -0.53 23 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 4.46 -0.58 23 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 5.34 -0.60 23 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 6.26 -0.63 23 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 7.21 -0.65 23 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 8.20 -0.66 0 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 9.20 -0.66 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 100 0
30DEC25 15.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.08 -0.04 23 0 2 0
30DEC25 17.50 P 0.00 0.00 0.00 0.11 -0.05 23 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.15 -0.07 23 0 87 0
30DEC25 18.50 P 0.00 0.00 0.00 0.21 -0.07 23 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.27 -0.10 23 0 20 0
30DEC25 19.50 P 0.00 0.00 0.00 0.35 -0.11 23 0 20 0
30DEC25 20.00 P 0.00 0.00 0.00 0.44 -0.14 23 0 10 0
30DEC25 21.00 P 0.00 0.00 0.00 0.69 -0.18 23 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.00 -0.23 23 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 1.40 -0.29 23 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 1.88 -0.35 23 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 2.45 -0.40 23 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.09 -0.46 23 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.81 -0.51 23 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.60 -0.55 23 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.44 -0.58 23 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.33 -0.61 23 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.25 -0.63 23 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.21 -0.65 23 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.20 -0.66 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.18 -0.06 23 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.24 -0.07 23 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.30 -0.10 23 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.38 -0.11 23 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.47 -0.13 23 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.58 -0.15 23 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.85 -0.19 23 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.18 -0.24 23 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.59 -0.29 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.07 -0.34 23 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.63 -0.39 23 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.26 -0.44 23 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.96 -0.48 23 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.72 -0.52 23 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.53 -0.57 23 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.40 -0.59 23 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.30 -0.61 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.23 -0.64 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.20 -0.66 0 0 0 0
TOTAL PUT 590 7,072 0
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$ 474.60
28MAR25 260.00 C 0.00 0.00 0.00 214.86 +16.58 85 0 0 0
28MAR25 265.00 C 0.00 0.00 0.00 209.86 +16.57 0 0 0 0
28MAR25 270.00 C 0.00 0.00 0.00 204.87 +16.58 80 0 0 0
28MAR25 275.00 C 0.00 0.00 0.00 199.87 +16.57 0 0 0 0
28MAR25 280.00 C 0.00 0.00 0.00 194.88 +16.58 75 0 0 0
28MAR25 285.00 C 0.00 0.00 0.00 189.88 +16.57 0 0 0 0
28MAR25 290.00 C 0.00 0.00 0.00 184.89 +16.58 71 0 1 0
28MAR25 295.00 C 0.00 0.00 0.00 179.89 +16.57 0 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 174.90 +16.58 66 0 0 0
28MAR25 310.00 C 0.00 0.00 0.00 164.91 +16.58 62 0 0 0
28MAR25 320.00 C 0.00 0.00 0.00 154.92 +16.57 58 0 0 0
28MAR25 330.00 C 0.00 0.00 0.00 144.93 +16.57 54 0 15 0
28MAR25 340.00 C 0.00 0.00 0.00 134.94 +16.57 50 0 0 0
28MAR25 350.00 C 0.00 0.00 0.00 124.95 +16.56 46 0 0 0
28MAR25 360.00 C 0.00 0.00 0.00 114.96 +16.51 42 0 23 0
28MAR25 370.00 C 0.00 0.00 0.00 104.98 +16.42 41 0 0 0
28MAR25 380.00 C 0.00 0.00 0.00 95.04 +16.23 41 0 37 0
28MAR25 390.00 C 0.00 0.00 0.00 85.17 +15.89 41 0 95 0
28MAR25 400.00 C 0.00 0.00 0.00 75.46 +15.33 41 0 27 0
28MAR25 410.00 C 0.00 0.00 0.00 66.02 +14.56 41 0 31 0
28MAR25 420.00 C 0.00 0.00 0.00 56.97 +13.56 42 0 130 0
28MAR25 430.00 C 47.00 48.00 47.00 48.00 +12.10 40 5 24 -20
28MAR25 440.00 C 38.00 38.00 37.66 41.03 +10.84 43 9 266 -8
28MAR25 450.00 C 31.00 33.00 28.58 33.00 +8.72 40 41 143 +23
28MAR25 460.00 C 24.94 26.34 21.00 26.68 +7.32 41 46 295 -33
28MAR25 470.00 C 19.00 21.50 15.80 21.50 +6.43 41 56 300 -6
28MAR25 480.00 C 15.80 16.94 11.50 16.70 +5.16 41 266 502 +224
28MAR25 490.00 C 11.65 13.65 8.78 13.10 +4.43 42 198 340 +56
28MAR25 500.00 C 10.50 11.00 6.98 10.16 +3.76 42 156 492 +35
28MAR25 510.00 C 8.25 8.25 6.00 7.56 +2.92 42 55 305 +14
28MAR25 520.00 C 7.00 7.00 5.48 5.52 +2.21 42 36 361 +26
28MAR25 530.00 C 3.44 4.70 3.44 3.96 +1.61 42 37 139 +1
28MAR25 540.00 C 3.65 3.65 3.65 2.79 +1.15 42 1 193 +1
28MAR25 550.00 C 2.10 2.88 2.10 1.92 +0.80 42 38 252 -2
28MAR25 560.00 C 2.60 2.90 1.45 1.30 +0.55 42 48 182 -14
28MAR25 570.00 C 2.22 2.22 1.50 0.87 +0.40 42 49 557 -18
28MAR25 580.00 C 1.50 1.50 1.00 0.56 +0.25 41 68 281 +21
28MAR25 590.00 C 1.02 1.02 1.02 0.37 +0.17 42 2 128 -2
28MAR25 600.00 C 1.30 1.30 0.77 0.23 +0.10 41 107 301 -42
28MAR25 610.00 C 0.00 0.00 0.00 0.14 +0.06 41 0 111 0
28MAR25 620.00 C 0.26 0.26 0.26 0.09 +0.04 42 2 241 -2
28MAR25 630.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 107 0
28MAR25 640.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 256 0
28MAR25 650.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 476 0
28MAR25 660.00 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
28MAR25 670.00 C 0.00 0.00 0.00 0.01 0.00 43 0 260 0
28MAR25 680.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28MAR25 690.00 C 0.00 0.00 0.00 0.01 0.00 46 0 59 0
28MAR25 700.00 C 0.00 0.00 0.00 0.01 0.00 48 0 101 0
28MAR25 710.00 C 0.00 0.00 0.00 0.01 0.00 49 0 29 0
28MAR25 720.00 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
28MAR25 730.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAR25 740.00 C 0.00 0.00 0.00 0.01 0.00 54 0 286 0
29APR25 350.00 C 0.00 0.00 0.00 125.20 +16.07 40 0 0 0
29APR25 360.00 C 0.00 0.00 0.00 115.53 +15.74 40 0 0 0
29APR25 370.00 C 0.00 0.00 0.00 106.06 +15.33 40 0 0 0
29APR25 380.00 C 0.00 0.00 0.00 96.82 +14.84 40 0 0 0
29APR25 390.00 C 0.00 0.00 0.00 87.90 +14.33 40 0 0 0
29APR25 400.00 C 0.00 0.00 0.00 79.34 +13.77 40 0 0 0
29APR25 410.00 C 0.00 0.00 0.00 71.14 +13.02 40 0 0 0
29APR25 420.00 C 0.00 0.00 0.00 63.33 +12.19 40 0 6 0
29APR25 430.00 C 0.00 0.00 0.00 55.92 +10.98 40 0 12 0
29APR25 440.00 C 44.32 44.32 44.32 48.54 +9.42 39 1 3 -1
29APR25 450.00 C 0.00 0.00 0.00 42.34 +8.48 39 0 53 0
29APR25 460.00 C 36.30 36.56 31.75 36.56 +7.23 39 25 79 +14
29APR25 470.00 C 25.56 25.56 25.56 31.55 +6.76 39 5 185 +5
29APR25 480.00 C 25.19 26.40 25.19 27.21 +6.21 40 4 100 0
29APR25 490.00 C 0.00 0.00 0.00 23.51 +5.96 40 0 91 0
29APR25 500.00 C 20.57 20.57 18.11 20.04 +5.50 41 58 272 +54
29APR25 510.00 C 0.00 0.00 0.00 16.82 +4.74 41 0 677 0
29APR25 520.00 C 11.51 11.51 11.51 13.88 +4.03 40 15 427 -11
29APR25 530.00 C 0.00 0.00 0.00 11.53 +3.45 40 0 270 0
29APR25 540.00 C 0.00 0.00 0.00 9.45 +2.91 40 0 123 0
29APR25 550.00 C 0.00 0.00 0.00 7.67 +2.42 40 0 93 0
29APR25 560.00 C 0.00 0.00 0.00 6.26 +2.02 40 0 67 0
29APR25 570.00 C 5.31 6.50 5.31 4.97 +1.75 40 2 35 0
29APR25 580.00 C 0.00 0.00 0.00 3.93 +1.33 40 0 147 0
29APR25 590.00 C 0.00 0.00 0.00 3.09 +1.08 40 0 57 0
29APR25 600.00 C 0.00 0.00 0.00 2.48 +0.82 40 0 287 0
29APR25 610.00 C 0.00 0.00 0.00 1.94 +0.71 40 0 133 0
29APR25 620.00 C 2.05 2.05 2.05 1.53 +0.55 40 2 68 0
29APR25 630.00 C 0.00 0.00 0.00 1.19 +0.45 40 0 72 0
29APR25 640.00 C 0.00 0.00 0.00 0.93 +0.35 40 0 14 0
29APR25 650.00 C 0.00 0.00 0.00 0.71 +0.27 40 0 38 0
29APR25 660.00 C 0.00 0.00 0.00 0.55 +0.21 40 0 10 0
29APR25 670.00 C 0.00 0.00 0.00 0.42 +0.17 40 0 8 0
29APR25 680.00 C 0.00 0.00 0.00 0.32 +0.12 40 0 15 0
29APR25 690.00 C 0.00 0.00 0.00 0.24 +0.10 40 0 15 0
29APR25 700.00 C 0.00 0.00 0.00 0.19 +0.08 40 0 0 0
29APR25 710.00 C 0.00 0.00 0.00 0.14 +0.06 40 0 0 0
29APR25 720.00 C 0.00 0.00 0.00 0.11 +0.05 40 0 0 0
29APR25 730.00 C 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
29APR25 740.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 92 0
29MAY25 350.00 C 0.00 0.00 0.00 127.57 +15.48 41 0 0 0
29MAY25 360.00 C 0.00 0.00 0.00 118.46 +15.17 41 0 0 0
29MAY25 370.00 C 0.00 0.00 0.00 109.60 +14.76 41 0 0 0
29MAY25 380.00 C 0.00 0.00 0.00 101.06 +14.32 41 0 0 0
29MAY25 390.00 C 0.00 0.00 0.00 92.74 +13.84 41 0 0 0
29MAY25 400.00 C 0.00 0.00 0.00 84.80 +13.24 41 0 0 0
29MAY25 410.00 C 0.00 0.00 0.00 77.27 +12.66 41 0 0 0
29MAY25 420.00 C 0.00 0.00 0.00 69.97 +12.02 41 0 30 0
29MAY25 430.00 C 0.00 0.00 0.00 63.30 +10.59 41 0 6 0
29MAY25 440.00 C 0.00 0.00 0.00 56.84 +10.03 40 0 74 0
29MAY25 450.00 C 46.25 46.25 43.09 50.91 +9.15 40 20 86 +20
29MAY25 460.00 C 0.00 0.00 0.00 45.27 +8.06 40 0 121 0
29MAY25 470.00 C 36.11 39.29 33.13 40.47 +7.57 41 6 52 +1
29MAY25 480.00 C 36.00 36.00 36.00 36.00 +7.13 41 1 119 +1
29MAY25 490.00 C 0.00 0.00 0.00 32.31 +7.14 41 0 178 0
29MAY25 500.00 C 25.77 25.77 25.77 28.64 +6.69 41 1 185 -1
29MAY25 510.00 C 23.84 23.84 23.84 24.94 +5.96 41 6 82 0
29MAY25 520.00 C 0.00 0.00 0.00 21.89 +5.45 41 0 220 0
29MAY25 530.00 C 0.00 0.00 0.00 18.93 +4.80 41 0 107 0
29MAY25 540.00 C 17.35 17.35 17.35 16.50 +4.37 41 10 70 +10
29MAY25 550.00 C 0.00 0.00 0.00 14.19 +3.80 41 0 220 0
29MAY25 560.00 C 0.00 0.00 0.00 12.26 +3.44 41 0 167 0
29MAY25 570.00 C 0.00 0.00 0.00 10.52 +3.19 41 0 35 0
29MAY25 580.00 C 0.00 0.00 0.00 8.71 +2.58 41 0 108 0
29MAY25 590.00 C 0.00 0.00 0.00 7.48 +2.22 41 0 50 0
29MAY25 600.00 C 0.00 0.00 0.00 6.28 +1.89 41 0 55 0
29MAY25 610.00 C 0.00 0.00 0.00 5.41 +1.69 41 0 0 0
29MAY25 620.00 C 0.00 0.00 0.00 4.54 +1.42 41 0 0 0
29MAY25 630.00 C 0.00 0.00 0.00 3.85 +1.27 41 0 0 0
29MAY25 640.00 C 0.00 0.00 0.00 3.26 +1.07 41 0 19 0
29MAY25 650.00 C 0.00 0.00 0.00 2.69 +0.89 41 0 0 0
29MAY25 660.00 C 0.00 0.00 0.00 2.30 +0.79 41 0 1 0
29MAY25 670.00 C 0.00 0.00 0.00 1.91 +0.65 41 0 0 0
29MAY25 680.00 C 0.00 0.00 0.00 1.59 +0.58 41 0 0 0
29MAY25 690.00 C 0.00 0.00 0.00 1.34 +0.48 41 0 0 0
29MAY25 700.00 C 0.00 0.00 0.00 1.09 +0.38 41 0 0 0
29MAY25 710.00 C 0.00 0.00 0.00 0.92 +0.35 41 0 0 0
29MAY25 720.00 C 0.00 0.00 0.00 0.77 +0.29 41 0 0 0
29MAY25 730.00 C 0.00 0.00 0.00 0.62 +0.23 41 0 0 0
29MAY25 740.00 C 0.00 0.00 0.00 0.52 +0.20 40 0 0 0
27JUN25 260.00 C 0.00 0.00 0.00 215.62 +16.51 41 0 2,514 0
27JUN25 265.00 C 0.00 0.00 0.00 210.71 +16.48 41 0 0 0
27JUN25 270.00 C 0.00 0.00 0.00 205.81 +16.46 41 0 0 0
27JUN25 275.00 C 0.00 0.00 0.00 200.93 +16.43 41 0 0 0
27JUN25 280.00 C 0.00 0.00 0.00 196.06 +16.40 41 0 0 0
27JUN25 285.00 C 0.00 0.00 0.00 191.20 +16.38 41 0 0 0
27JUN25 290.00 C 0.00 0.00 0.00 186.36 +16.32 41 0 0 0
27JUN25 295.00 C 0.00 0.00 0.00 181.52 +16.25 41 0 0 0
27JUN25 300.00 C 0.00 0.00 0.00 176.73 +16.23 41 0 2 0
27JUN25 310.00 C 0.00 0.00 0.00 167.18 +16.05 41 0 0 0
27JUN25 320.00 C 0.00 0.00 0.00 157.79 +15.89 41 0 0 0
27JUN25 330.00 C 0.00 0.00 0.00 148.53 +15.72 41 0 626 0
27JUN25 340.00 C 0.00 0.00 0.00 139.39 +15.39 41 0 104 0
27JUN25 350.00 C 0.00 0.00 0.00 130.55 +15.12 41 0 7 0
27JUN25 360.00 C 0.00 0.00 0.00 121.86 +14.83 41 0 20 0
27JUN25 370.00 C 0.00 0.00 0.00 113.46 +14.35 41 0 0 0
27JUN25 380.00 C 0.00 0.00 0.00 105.36 +14.02 41 0 15 0
27JUN25 390.00 C 0.00 0.00 0.00 97.48 +13.43 41 0 0 0
27JUN25 400.00 C 78.30 83.00 78.30 87.37 +10.34 37 4 2,556 0
27JUN25 410.00 C 0.00 0.00 0.00 82.78 +12.36 41 0 12 0
27JUN25 420.00 C 0.00 0.00 0.00 76.13 +11.95 41 0 12 0
27JUN25 430.00 C 0.00 0.00 0.00 69.52 +10.42 41 0 27 0
27JUN25 440.00 C 0.00 0.00 0.00 63.26 +9.65 41 0 15 0
27JUN25 450.00 C 0.00 0.00 0.00 57.56 +9.03 41 0 47 0
27JUN25 460.00 C 52.02 52.02 52.02 52.41 +8.44 41 1 38 +1
27JUN25 470.00 C 46.66 46.66 46.66 47.64 +7.75 41 15 51 +15
27JUN25 480.00 C 40.27 40.27 40.27 43.30 +7.64 41 15 31 +15
27JUN25 490.00 C 0.00 0.00 0.00 39.35 +7.33 42 0 25 0
27JUN25 500.00 C 31.97 31.97 31.97 35.82 +7.45 42 1 137 -1
27JUN25 510.00 C 27.59 27.59 27.59 32.26 +6.83 42 27 201 +27
27JUN25 520.00 C 0.00 0.00 0.00 28.74 +6.23 42 0 144 0
27JUN25 530.00 C 0.00 0.00 0.00 25.82 +5.84 42 0 67 0
27JUN25 540.00 C 0.00 0.00 0.00 22.90 +5.19 42 0 162 0
27JUN25 550.00 C 0.00 0.00 0.00 20.43 +4.95 42 0 117 0
27JUN25 560.00 C 0.00 0.00 0.00 18.17 +4.39 42 0 99 0
27JUN25 570.00 C 0.00 0.00 0.00 15.96 +4.24 42 0 182 0
27JUN25 580.00 C 0.00 0.00 0.00 13.83 +3.26 41 0 407 0
27JUN25 590.00 C 0.00 0.00 0.00 12.18 +3.13 41 0 99 0
27JUN25 600.00 C 0.00 0.00 0.00 10.69 +2.85 41 0 162 0
27JUN25 610.00 C 0.00 0.00 0.00 9.48 +2.39 41 0 64 0
27JUN25 620.00 C 0.00 0.00 0.00 8.27 +2.24 41 0 122 0
27JUN25 630.00 C 0.00 0.00 0.00 7.26 +2.08 41 0 190 0
27JUN25 640.00 C 0.00 0.00 0.00 6.41 +1.86 41 0 150 0
27JUN25 650.00 C 0.00 0.00 0.00 5.56 +1.59 41 0 22 0
27JUN25 660.00 C 0.00 0.00 0.00 4.86 +1.47 41 0 16 0
27JUN25 670.00 C 0.00 0.00 0.00 4.28 +1.32 41 0 30 0
27JUN25 680.00 C 0.00 0.00 0.00 3.69 +1.11 41 0 16 0
27JUN25 690.00 C 0.00 0.00 0.00 3.20 +1.00 41 0 15 0
27JUN25 700.00 C 0.00 0.00 0.00 2.82 +0.92 41 0 1 0
27JUN25 710.00 C 0.00 0.00 0.00 2.44 +0.78 41 0 0 0
27JUN25 720.00 C 0.00 0.00 0.00 2.08 +0.66 41 0 0 0
27JUN25 730.00 C 0.00 0.00 0.00 1.84 +0.63 41 0 0 0
27JUN25 740.00 C 0.00 0.00 0.00 1.59 +0.53 41 0 15 0
29SEP25 290.00 C 0.00 0.00 0.00 191.28 +15.96 41 0 0 0
29SEP25 295.00 C 0.00 0.00 0.00 186.78 +15.95 41 0 0 0
29SEP25 300.00 C 0.00 0.00 0.00 182.27 +15.78 41 0 0 0
29SEP25 310.00 C 0.00 0.00 0.00 173.44 +15.64 41 0 0 0
29SEP25 320.00 C 0.00 0.00 0.00 164.76 +15.37 41 0 0 0
29SEP25 330.00 C 0.00 0.00 0.00 156.33 +15.20 41 0 0 0
29SEP25 340.00 C 0.00 0.00 0.00 148.06 +14.88 41 0 0 0
29SEP25 350.00 C 0.00 0.00 0.00 140.05 +14.62 41 0 0 0
29SEP25 360.00 C 0.00 0.00 0.00 132.30 +14.33 41 0 0 0
29SEP25 370.00 C 0.00 0.00 0.00 124.70 +13.88 41 0 0 0
29SEP25 380.00 C 0.00 0.00 0.00 117.56 +13.75 41 0 0 0
29SEP25 390.00 C 0.00 0.00 0.00 110.41 +13.07 41 0 0 0
29SEP25 400.00 C 0.00 0.00 0.00 103.86 +12.99 41 0 0 0
29SEP25 410.00 C 0.00 0.00 0.00 97.40 +12.43 41 0 0 0
29SEP25 420.00 C 0.00 0.00 0.00 91.19 +11.95 41 0 0 0
29SEP25 430.00 C 0.00 0.00 0.00 85.47 +11.81 41 0 0 0
29SEP25 440.00 C 0.00 0.00 0.00 79.75 +11.05 41 0 0 0
29SEP25 450.00 C 0.00 0.00 0.00 74.52 +10.77 41 0 62 0
29SEP25 460.00 C 0.00 0.00 0.00 69.57 +9.74 41 0 37 0
29SEP25 470.00 C 0.00 0.00 0.00 64.28 +8.56 41 0 19 0
29SEP25 480.00 C 0.00 0.00 0.00 60.20 +8.31 41 0 0 0
29SEP25 490.00 C 0.00 0.00 0.00 56.21 +7.89 41 0 27 0
29SEP25 500.00 C 0.00 0.00 0.00 52.49 +7.65 41 0 36 0
29SEP25 510.00 C 0.00 0.00 0.00 49.04 +7.74 42 0 45 0
29SEP25 520.00 C 0.00 0.00 0.00 45.85 +7.81 42 0 61 0
29SEP25 530.00 C 0.00 0.00 0.00 42.68 +7.46 42 0 17 0
29SEP25 540.00 C 0.00 0.00 0.00 39.48 +7.08 42 0 17 0
29SEP25 550.00 C 0.00 0.00 0.00 36.66 +7.04 42 0 1,000 0
29SEP25 560.00 C 34.83 34.83 34.83 33.85 +6.42 42 1 1 +1
29SEP25 570.00 C 0.00 0.00 0.00 31.03 +6.52 42 0 0 0
29SEP25 580.00 C 0.00 0.00 0.00 28.01 +5.62 41 0 34 0
29SEP25 590.00 C 0.00 0.00 0.00 25.89 +5.34 41 0 0 0
29SEP25 600.00 C 0.00 0.00 0.00 23.78 +4.82 41 0 2 0
29SEP25 610.00 C 0.00 0.00 0.00 21.82 +4.45 41 0 4 0
29SEP25 620.00 C 0.00 0.00 0.00 20.23 +4.46 41 0 27 0
29SEP25 630.00 C 0.00 0.00 0.00 19.20 +4.24 41 0 58 0
29SEP25 640.00 C 0.00 0.00 0.00 17.06 +3.70 41 0 58 0
29SEP25 650.00 C 0.00 0.00 0.00 15.63 +3.43 41 0 0 0
29SEP25 660.00 C 0.00 0.00 0.00 14.48 +3.44 41 0 0 0
29SEP25 670.00 C 0.00 0.00 0.00 13.32 +3.17 41 0 0 0
29SEP25 680.00 C 0.00 0.00 0.00 12.53 +2.91 41 0 0 0
29SEP25 690.00 C 0.00 0.00 0.00 11.08 +2.56 41 0 0 0
29SEP25 700.00 C 12.00 14.00 12.00 10.27 +2.56 41 4 1,075 0
29SEP25 710.00 C 0.00 0.00 0.00 9.46 +2.43 41 0 0 0
29SEP25 720.00 C 0.00 0.00 0.00 8.65 +2.17 41 0 0 0
29SEP25 730.00 C 0.00 0.00 0.00 7.84 +1.91 41 0 0 0
29SEP25 740.00 C 10.00 10.00 10.00 7.22 +1.85 41 2 22 +2
30DEC25 350.00 C 0.00 0.00 0.00 148.38 +13.84 40 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 141.29 +13.78 40 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 134.26 +13.42 40 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 127.36 +12.87 40 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 121.01 +12.87 40 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 114.66 +12.33 40 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 108.52 +11.81 40 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 102.90 +11.80 40 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 97.28 +11.26 40 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 91.78 +10.61 40 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 86.94 +10.62 40 0 392 0
30DEC25 460.00 C 0.00 0.00 0.00 82.09 +8.30 40 0 392 0
30DEC25 470.00 C 0.00 0.00 0.00 77.47 +9.75 41 0 70 0
30DEC25 480.00 C 0.00 0.00 0.00 72.98 +9.34 40 0 342 0
30DEC25 490.00 C 0.00 0.00 0.00 68.90 +9.35 40 0 273 0
30DEC25 500.00 C 0.00 0.00 0.00 64.81 +8.66 40 0 0 0
30DEC25 510.00 C 0.00 0.00 0.00 60.83 +8.03 40 0 62 0
30DEC25 520.00 C 0.00 0.00 0.00 57.48 +8.02 40 0 69 0
30DEC25 530.00 C 0.00 0.00 0.00 54.14 +6.55 40 0 0 0
30DEC25 540.00 C 0.00 0.00 0.00 50.79 +7.25 40 0 23 0
30DEC25 550.00 C 0.00 0.00 0.00 48.95 +8.08 41 0 0 0
30DEC25 560.00 C 0.00 0.00 0.00 44.93 +6.72 40 0 0 0
30DEC25 570.00 C 0.00 0.00 0.00 42.26 +6.68 40 0 34 0
30DEC25 580.00 C 0.00 0.00 0.00 39.60 +6.08 40 0 32 0
30DEC25 590.00 C 0.00 0.00 0.00 36.94 +5.48 40 0 0 0
30DEC25 600.00 C 0.00 0.00 0.00 34.87 +5.47 40 0 0 0
30DEC25 610.00 C 0.00 0.00 0.00 32.81 +5.47 40 0 15 0
30DEC25 620.00 C 0.00 0.00 0.00 30.75 +5.13 40 0 0 0
30DEC25 630.00 C 0.00 0.00 0.00 28.70 +4.62 40 0 0 0
30DEC25 640.00 C 0.00 0.00 0.00 26.87 +4.33 40 0 0 0
30DEC25 650.00 C 0.00 0.00 0.00 25.33 +4.33 40 0 0 0
30DEC25 660.00 C 0.00 0.00 0.00 23.78 +4.33 40 0 15 0
30DEC25 670.00 C 0.00 0.00 0.00 22.24 +3.93 40 0 0 0
30DEC25 680.00 C 0.00 0.00 0.00 20.70 +3.51 40 0 0 0
30DEC25 690.00 C 0.00 0.00 0.00 19.39 +3.32 40 0 0 0
30DEC25 700.00 C 0.00 0.00 0.00 18.27 +3.32 40 0 0 0
30DEC25 710.00 C 0.00 0.00 0.00 17.15 +3.32 40 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 16.03 +3.04 40 0 0 0
30DEC25 730.00 C 0.00 0.00 0.00 14.91 +2.71 40 0 0 0
30DEC25 740.00 C 0.00 0.00 0.00 13.89 +2.47 40 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 156.70 +13.95 40 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 149.78 +13.50 40 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 143.11 +13.07 40 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 136.87 +13.07 40 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 130.63 +12.68 40 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 124.48 +12.04 40 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 118.97 +12.04 40 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 113.46 +11.93 40 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 107.95 +11.17 40 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 102.90 +10.87 40 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 98.15 +10.87 40 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 93.40 +10.54 40 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 88.65 +9.78 40 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 84.49 +9.61 40 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 80.49 +9.61 40 0 0 0
30MAR26 500.00 C 0.00 0.00 0.00 76.50 +9.31 40 0 0 0
30MAR26 510.00 C 0.00 0.00 0.00 72.51 +8.59 40 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 68.96 +8.30 40 0 0 0
30MAR26 530.00 C 0.00 0.00 0.00 65.69 +8.30 40 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 62.43 +8.29 40 0 0 0
30MAR26 550.00 C 0.00 0.00 0.00 59.16 - 40 0 0 -
TOTAL CALL 1,446 25,710 +406
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 74 0 62 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 63 0 189 0
28MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 61 0 58 0
28MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
28MAR25 300.00 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
28MAR25 310.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
28MAR25 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 58 0
28MAR25 330.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 365 0
28MAR25 340.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 16 0
28MAR25 350.00 P 0.00 0.00 0.00 0.02 -0.10 41 0 53 0
28MAR25 360.00 P 0.00 0.00 0.00 0.06 -0.19 41 0 104 0
28MAR25 370.00 P 0.28 0.28 0.25 0.15 -0.34 42 28 273 0
28MAR25 380.00 P 0.00 0.00 0.00 0.30 -0.60 42 0 280 0
28MAR25 390.00 P 0.00 0.00 0.00 0.59 -0.96 42 0 171 0
28MAR25 400.00 P 1.15 1.65 1.15 1.09 -1.49 42 12 353 -3
28MAR25 410.00 P 2.84 2.84 1.80 1.78 -2.30 41 26 198 -11
28MAR25 420.00 P 3.30 4.38 3.10 2.92 -3.20 41 64 387 -61
28MAR25 430.00 P 5.00 5.90 4.25 4.54 -4.27 41 69 469 -28
28MAR25 440.00 P 8.00 10.50 7.50 6.74 -5.48 41 61 377 -4
28MAR25 450.00 P 11.60 13.96 9.60 9.62 -6.76 41 30 561 -6
28MAR25 460.00 P 14.40 14.40 14.40 13.24 -8.07 41 43 483 +23
28MAR25 470.00 P 21.50 22.50 19.50 18.01 -9.30 41 8 314 -1
28MAR25 480.00 P 26.20 31.79 26.20 23.76 -10.25 42 14 502 0
28MAR25 490.00 P 33.00 33.00 33.00 29.96 -11.61 42 1 483 -1
28MAR25 500.00 P 38.85 38.85 38.85 37.60 -11.89 44 4 305 -4
28MAR25 510.00 P 0.00 0.00 0.00 44.00 -13.81 41 0 111 0
28MAR25 520.00 P 0.00 0.00 0.00 52.06 -14.50 41 0 71 0
28MAR25 530.00 P 70.00 70.00 62.00 62.00 -13.67 46 7 139 +1
28MAR25 540.00 P 0.00 0.00 0.00 69.49 -15.53 41 0 171 0
28MAR25 550.00 P 0.00 0.00 0.00 78.70 -15.86 42 0 66 0
28MAR25 560.00 P 0.00 0.00 0.00 88.14 -16.09 41 0 28 0
28MAR25 570.00 P 0.00 0.00 0.00 97.76 -16.26 41 0 39 0
28MAR25 580.00 P 0.00 0.00 0.00 107.52 -16.36 41 0 34 0
28MAR25 590.00 P 0.00 0.00 0.00 117.36 -16.43 42 0 0 0
28MAR25 600.00 P 0.00 0.00 0.00 127.25 -16.48 41 0 6 0
28MAR25 610.00 P 0.00 0.00 0.00 137.18 -16.51 41 0 0 0
28MAR25 620.00 P 0.00 0.00 0.00 147.14 -16.52 42 0 0 0
28MAR25 630.00 P 0.00 0.00 0.00 157.11 -16.53 41 0 0 0
28MAR25 640.00 P 0.00 0.00 0.00 167.09 -16.53 41 0 0 0
28MAR25 650.00 P 0.00 0.00 0.00 177.08 -16.53 43 0 2 0
28MAR25 660.00 P 0.00 0.00 0.00 187.06 -16.54 0 0 0 0
28MAR25 670.00 P 0.00 0.00 0.00 197.05 -16.54 0 0 0 0
28MAR25 680.00 P 0.00 0.00 0.00 207.04 -16.54 0 0 0 0
28MAR25 690.00 P 0.00 0.00 0.00 217.03 -16.53 0 0 0 0
28MAR25 700.00 P 0.00 0.00 0.00 227.02 -16.53 0 0 0 0
28MAR25 710.00 P 0.00 0.00 0.00 237.01 -16.53 0 0 0 0
28MAR25 720.00 P 0.00 0.00 0.00 247.00 -16.53 0 0 0 0
28MAR25 730.00 P 0.00 0.00 0.00 256.99 -16.53 0 0 0 0
28MAR25 740.00 P 0.00 0.00 0.00 266.98 -16.53 0 0 0 0
29APR25 350.00 P 0.00 0.00 0.00 0.61 -0.60 40 0 56 0
29APR25 360.00 P 0.00 0.00 0.00 0.98 -0.83 40 0 34 0
29APR25 370.00 P 0.00 0.00 0.00 1.52 -1.18 40 0 71 0
29APR25 380.00 P 0.00 0.00 0.00 2.19 -1.68 40 0 65 0
29APR25 390.00 P 4.00 4.00 3.39 3.19 -2.18 39 2 26 0
29APR25 400.00 P 5.00 5.10 4.80 4.53 -2.73 39 6 36 +4
29APR25 410.00 P 6.58 6.58 5.56 6.23 -3.46 39 23 266 +2
29APR25 420.00 P 8.96 9.00 7.50 8.32 -4.26 39 19 78 -7
29APR25 430.00 P 12.98 14.10 10.80 10.80 -5.11 39 24 256 +15
29APR25 440.00 P 15.00 18.20 15.00 13.92 -5.86 39 139 249 +98
29APR25 450.00 P 19.75 21.20 18.50 17.52 -6.80 39 25 163 +11
29APR25 460.00 P 23.89 23.89 23.89 21.75 -7.55 39 15 288 0
29APR25 470.00 P 31.26 31.26 31.26 26.83 -8.39 40 1 217 0
29APR25 480.00 P 37.03 37.03 37.03 32.50 -9.00 40 6 162 -6
29APR25 490.00 P 0.00 0.00 0.00 38.85 -9.70 41 0 93 0
29APR25 500.00 P 0.00 0.00 0.00 45.00 -10.90 40 0 156 0
29APR25 510.00 P 0.00 0.00 0.00 51.44 -12.11 40 0 446 0
29APR25 520.00 P 0.00 0.00 0.00 58.64 -12.81 40 0 449 0
29APR25 530.00 P 0.00 0.00 0.00 66.39 -13.39 40 0 267 0
29APR25 540.00 P 0.00 0.00 0.00 74.44 -13.94 40 0 305 0
29APR25 550.00 P 0.00 0.00 0.00 82.79 -14.43 40 0 196 0
29APR25 560.00 P 0.00 0.00 0.00 91.50 -14.85 40 0 54 0
29APR25 570.00 P 0.00 0.00 0.00 100.37 -15.22 40 0 48 0
29APR25 580.00 P 0.00 0.00 0.00 109.56 -15.51 40 0 45 0
29APR25 590.00 P 0.00 0.00 0.00 118.86 -15.77 40 0 0 0
29APR25 600.00 P 0.00 0.00 0.00 128.37 -15.96 40 0 2 0
29APR25 610.00 P 0.00 0.00 0.00 137.96 -16.13 40 0 0 0
29APR25 620.00 P 0.00 0.00 0.00 147.68 -16.25 40 0 0 0
29APR25 630.00 P 0.00 0.00 0.00 157.47 -16.34 40 0 0 0
29APR25 640.00 P 0.00 0.00 0.00 167.32 -16.41 40 0 0 0
29APR25 650.00 P 0.00 0.00 0.00 177.21 -16.47 40 0 0 0
29APR25 660.00 P 0.00 0.00 0.00 187.15 -16.49 40 0 0 0
29APR25 670.00 P 0.00 0.00 0.00 197.09 -16.52 40 0 0 0
29APR25 680.00 P 0.00 0.00 0.00 207.06 -16.53 40 0 0 0
29APR25 690.00 P 0.00 0.00 0.00 217.04 -16.53 40 0 0 0
29APR25 700.00 P 0.00 0.00 0.00 227.02 -16.54 40 0 0 0
29APR25 710.00 P 0.00 0.00 0.00 237.01 -16.53 41 0 0 0
29APR25 720.00 P 0.00 0.00 0.00 247.00 -16.53 43 0 0 0
29APR25 730.00 P 0.00 0.00 0.00 256.99 -16.53 44 0 0 0
29APR25 740.00 P 0.00 0.00 0.00 266.98 -16.53 45 0 0 0
29MAY25 350.00 P 0.00 0.00 0.00 2.06 -1.08 41 0 1 0
29MAY25 360.00 P 0.00 0.00 0.00 2.86 -1.27 41 0 0 0
29MAY25 370.00 P 0.00 0.00 0.00 3.91 -1.65 41 0 11 0
29MAY25 380.00 P 0.00 0.00 0.00 5.13 -2.19 40 0 36 0
29MAY25 390.00 P 6.68 6.68 6.68 6.68 -2.66 40 40 32 -14
29MAY25 400.00 P 9.18 9.18 8.00 8.60 -3.25 40 2 73 0
29MAY25 410.00 P 11.20 11.20 10.90 10.93 -3.81 40 2 23 0
29MAY25 420.00 P 14.17 14.17 14.15 13.48 -4.44 40 30 89 -5
29MAY25 430.00 P 17.50 20.20 17.50 16.65 -5.13 40 5 434 0
29MAY25 440.00 P 22.36 22.36 22.36 20.10 -5.76 40 6 677 0
29MAY25 450.00 P 29.68 29.68 25.19 24.00 -6.53 40 35 147 +18
29MAY25 460.00 P 30.68 30.68 30.68 28.58 -7.21 40 6 102 +5
29MAY25 470.00 P 40.93 40.93 34.60 33.73 -7.93 40 25 260 +21
29MAY25 480.00 P 0.00 0.00 0.00 39.38 -8.58 40 0 404 0
29MAY25 490.00 P 0.00 0.00 0.00 45.50 -8.88 41 0 265 0
29MAY25 500.00 P 0.00 0.00 0.00 52.01 -9.65 41 0 185 0
29MAY25 510.00 P 0.00 0.00 0.00 57.87 -10.94 41 0 321 0
29MAY25 520.00 P 0.00 0.00 0.00 64.91 -11.48 41 0 463 0
29MAY25 530.00 P 0.00 0.00 0.00 72.08 -12.12 41 0 261 0
29MAY25 540.00 P 0.00 0.00 0.00 79.76 -12.58 41 0 127 0
29MAY25 550.00 P 0.00 0.00 0.00 87.58 -13.15 41 0 145 0
29MAY25 560.00 P 0.00 0.00 0.00 95.78 -13.55 41 0 158 0
29MAY25 570.00 P 0.00 0.00 0.00 104.18 -14.01 41 0 10 0
29MAY25 580.00 P 0.00 0.00 0.00 112.80 -14.36 41 0 15 0
29MAY25 590.00 P 0.00 0.00 0.00 121.67 -14.73 41 0 0 0
29MAY25 600.00 P 0.00 0.00 0.00 130.64 -15.07 41 0 15 0
29MAY25 610.00 P 0.00 0.00 0.00 139.89 -15.31 41 0 15 0
29MAY25 620.00 P 0.00 0.00 0.00 149.19 -15.59 41 0 0 0
29MAY25 630.00 P 0.00 0.00 0.00 158.67 -15.77 41 0 15 0
29MAY25 640.00 P 0.00 0.00 0.00 168.25 -15.94 41 0 0 0
29MAY25 650.00 P 0.00 0.00 0.00 177.89 -16.10 41 0 0 0
29MAY25 660.00 P 0.00 0.00 0.00 187.66 -16.19 41 0 0 0
29MAY25 670.00 P 0.00 0.00 0.00 197.45 -16.30 41 0 0 0
29MAY25 680.00 P 0.00 0.00 0.00 207.31 -16.36 41 0 0 0
29MAY25 690.00 P 0.00 0.00 0.00 217.21 -16.41 41 0 0 0
29MAY25 700.00 P 0.00 0.00 0.00 227.12 -16.46 40 0 0 0
29MAY25 710.00 P 0.00 0.00 0.00 237.07 -16.48 40 0 0 0
29MAY25 720.00 P 0.00 0.00 0.00 247.03 -16.50 40 0 0 0
29MAY25 730.00 P 0.00 0.00 0.00 257.00 -16.52 40 0 0 0
29MAY25 740.00 P 0.00 0.00 0.00 266.98 -16.53 40 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 0.11 -0.06 41 0 2,601 0
27JUN25 265.00 P 0.00 0.00 0.00 0.14 -0.09 41 0 2 0
27JUN25 270.00 P 0.00 0.00 0.00 0.18 -0.11 41 0 6 0
27JUN25 275.00 P 0.00 0.00 0.00 0.24 -0.13 41 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 0.30 -0.18 41 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 0.38 -0.20 41 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 0.48 -0.25 41 0 10 0
27JUN25 295.00 P 0.00 0.00 0.00 0.58 -0.31 41 0 10 0
27JUN25 300.00 P 0.00 0.00 0.00 0.73 -0.34 41 0 169 0
27JUN25 310.00 P 0.00 0.00 0.00 1.05 -0.52 41 0 46 0
27JUN25 320.00 P 0.00 0.00 0.00 1.54 -0.69 41 0 27 0
27JUN25 330.00 P 0.00 0.00 0.00 2.16 -0.86 41 0 732 0
27JUN25 340.00 P 0.00 0.00 0.00 2.91 -1.18 41 0 57 0
27JUN25 350.00 P 0.00 0.00 0.00 3.95 -1.45 41 0 72 0
27JUN25 360.00 P 0.00 0.00 0.00 5.15 -1.54 41 0 186 0
27JUN25 370.00 P 7.00 7.00 6.00 6.63 -1.96 41 4 74 0
27JUN25 380.00 P 8.50 8.50 8.25 8.18 -2.48 41 3 18 +1
27JUN25 390.00 P 10.00 11.78 9.80 10.12 -3.07 41 44 55 -33
27JUN25 400.00 P 13.80 13.80 13.80 12.54 -3.45 41 1 2,633 +1
27JUN25 410.00 P 0.00 0.00 0.00 15.08 -4.11 41 0 321 0
27JUN25 420.00 P 21.40 21.40 18.24 18.24 -4.53 40 2 31 -2
27JUN25 430.00 P 22.22 22.22 21.73 21.46 -5.25 40 3 262 -2
27JUN25 440.00 P 26.65 27.18 25.75 25.37 -5.68 40 75 196 +75
27JUN25 450.00 P 0.00 0.00 0.00 29.65 -6.27 41 0 222 0
27JUN25 460.00 P 37.52 37.52 37.52 34.37 -6.86 41 6 212 -3
27JUN25 470.00 P 0.00 0.00 0.00 39.54 -7.51 41 0 94 0
27JUN25 480.00 P 0.00 0.00 0.00 45.14 -8.17 41 0 167 0
27JUN25 490.00 P 53.35 54.27 53.35 51.16 -8.66 41 51 82 +51
27JUN25 500.00 P 0.00 0.00 0.00 57.65 -8.90 42 0 209 0
27JUN25 510.00 P 0.00 0.00 0.00 63.55 -10.13 41 0 74 0
27JUN25 520.00 P 0.00 0.00 0.00 70.16 -10.72 41 0 65 0
27JUN25 530.00 P 0.00 0.00 0.00 77.31 -11.16 41 0 51 0
27JUN25 540.00 P 0.00 0.00 0.00 84.52 -11.79 41 0 18 0
27JUN25 550.00 P 0.00 0.00 0.00 92.17 -12.09 41 0 94 0
27JUN25 560.00 P 0.00 0.00 0.00 100.01 -12.65 41 0 20 0
27JUN25 570.00 P 0.00 0.00 0.00 107.98 -13.13 41 0 17 0
27JUN25 580.00 P 0.00 0.00 0.00 116.37 -13.42 41 0 0 0
27JUN25 590.00 P 0.00 0.00 0.00 124.82 -13.88 41 0 0 0
27JUN25 600.00 P 0.00 0.00 0.00 133.48 -14.19 41 0 4 0
27JUN25 610.00 P 0.00 0.00 0.00 142.38 -14.49 41 0 0 0
27JUN25 620.00 P 0.00 0.00 0.00 151.34 -14.85 41 0 0 0
27JUN25 630.00 P 0.00 0.00 0.00 160.50 -15.07 41 0 0 0
27JUN25 640.00 P 0.00 0.00 0.00 169.81 -15.31 41 0 0 0
27JUN25 650.00 P 0.00 0.00 0.00 179.18 -15.56 41 0 0 0
27JUN25 660.00 P 0.00 0.00 0.00 188.69 -15.72 41 0 0 0
27JUN25 670.00 P 0.00 0.00 0.00 198.30 -15.88 41 0 0 0
27JUN25 680.00 P 0.00 0.00 0.00 207.96 -16.04 41 0 0 0
27JUN25 690.00 P 0.00 0.00 0.00 217.70 -16.14 41 0 0 0
27JUN25 700.00 P 0.00 0.00 0.00 227.51 -16.23 41 0 0 0
27JUN25 710.00 P 0.00 0.00 0.00 237.35 -16.31 41 0 0 0
27JUN25 720.00 P 0.00 0.00 0.00 247.23 -16.37 41 0 0 0
27JUN25 730.00 P 0.00 0.00 0.00 257.15 -16.40 41 0 0 0
27JUN25 740.00 P 0.00 0.00 0.00 267.09 -16.43 41 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 2.48 -0.62 41 0 6 0
29SEP25 295.00 P 0.00 0.00 0.00 2.87 -0.63 41 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 3.25 -0.80 41 0 94 0
29SEP25 310.00 P 0.00 0.00 0.00 4.21 -0.94 41 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 5.32 -1.21 41 0 49 0
29SEP25 330.00 P 0.00 0.00 0.00 6.67 -1.38 41 0 12 0
29SEP25 340.00 P 0.00 0.00 0.00 8.20 -1.71 41 0 13 0
29SEP25 350.00 P 0.00 0.00 0.00 9.99 -1.97 41 0 56 0
29SEP25 360.00 P 11.20 11.20 10.60 11.68 -2.21 41 8 131 +1
29SEP25 370.00 P 14.00 14.00 14.00 14.26 -2.20 41 1 25 0
29SEP25 380.00 P 15.70 15.70 15.70 16.41 -2.79 40 1 115 -1
29SEP25 390.00 P 0.00 0.00 0.00 19.01 -3.44 40 0 34 0
29SEP25 400.00 P 0.00 0.00 0.00 22.19 -3.84 40 0 92 0
29SEP25 410.00 P 0.00 0.00 0.00 25.45 -4.11 40 0 32 0
29SEP25 420.00 P 0.00 0.00 0.00 29.00 -4.55 40 0 45 0
29SEP25 430.00 P 0.00 0.00 0.00 32.98 -4.75 40 0 56 0
29SEP25 440.00 P 0.00 0.00 0.00 37.00 -5.48 40 0 36 0
29SEP25 450.00 P 0.00 0.00 0.00 41.64 -5.79 40 0 75 0
29SEP25 460.00 P 0.00 0.00 0.00 46.70 -6.07 40 0 8 0
29SEP25 470.00 P 0.00 0.00 0.00 52.08 -7.66 41 0 17 0
29SEP25 480.00 P 0.00 0.00 0.00 58.24 -7.25 41 0 36 0
29SEP25 490.00 P 0.00 0.00 0.00 63.96 -7.69 41 0 29 0
29SEP25 500.00 P 0.00 0.00 0.00 69.73 -8.41 41 0 103 0
29SEP25 510.00 P 0.00 0.00 0.00 76.04 -8.64 41 0 0 0
29SEP25 520.00 P 0.00 0.00 0.00 82.55 -8.99 41 0 15 0
29SEP25 530.00 P 0.00 0.00 0.00 89.10 -9.66 41 0 15 0
29SEP25 540.00 P 0.00 0.00 0.00 96.01 -10.03 41 0 0 0
29SEP25 550.00 P 0.00 0.00 0.00 103.24 -10.20 41 0 75 0
29SEP25 560.00 P 0.00 0.00 0.00 110.52 -10.80 41 0 0 0
29SEP25 570.00 P 0.00 0.00 0.00 117.89 -11.36 41 0 60 0
29SEP25 580.00 P 0.00 0.00 0.00 125.77 -11.47 41 0 0 0
29SEP25 590.00 P 0.00 0.00 0.00 133.69 -11.84 41 0 0 0
29SEP25 600.00 P 0.00 0.00 0.00 141.67 -12.35 41 0 0 0
29SEP25 610.00 P 0.00 0.00 0.00 149.87 -12.70 41 0 0 0
29SEP25 620.00 P 0.00 0.00 0.00 158.35 -12.84 41 0 0 0
29SEP25 630.00 P 0.00 0.00 0.00 166.88 -13.22 41 0 0 0
29SEP25 640.00 P 0.00 0.00 0.00 175.47 -13.64 41 0 0 0
29SEP25 650.00 P 0.00 0.00 0.00 184.25 -13.93 41 0 0 0
29SEP25 660.00 P 0.00 0.00 0.00 193.24 -14.08 41 0 0 0
29SEP25 670.00 P 0.00 0.00 0.00 202.28 -14.39 41 0 0 0
29SEP25 680.00 P 0.00 0.00 0.00 211.38 -14.71 41 0 0 0
29SEP25 690.00 P 0.00 0.00 0.00 220.59 -14.98 41 0 0 0
29SEP25 700.00 P 0.00 0.00 0.00 229.99 -15.11 41 0 0 0
29SEP25 710.00 P 0.00 0.00 0.00 239.42 -15.32 41 0 0 0
29SEP25 720.00 P 0.00 0.00 0.00 248.92 -15.55 41 0 0 0
29SEP25 730.00 P 0.00 0.00 0.00 258.46 -15.76 41 0 0 0
29SEP25 740.00 P 0.00 0.00 0.00 268.13 -15.89 41 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 15.01 -2.78 40 0 20 0
30DEC25 360.00 P 0.00 0.00 0.00 17.65 -2.84 40 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 20.34 -3.24 40 0 11 0
30DEC25 380.00 P 0.00 0.00 0.00 23.21 -3.76 40 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 26.59 -2.89 40 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 29.09 -5.26 40 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 33.65 -4.85 40 0 149 0
30DEC25 420.00 P 0.00 0.00 0.00 37.79 -4.90 40 0 1 0
30DEC25 430.00 P 0.00 0.00 0.00 41.95 -5.48 40 0 50 0
30DEC25 440.00 P 0.00 0.00 0.00 46.30 -6.08 40 0 2 0
30DEC25 450.00 P 0.00 0.00 0.00 51.23 -6.14 40 0 398 0
30DEC25 460.00 P 0.00 0.00 0.00 56.19 -4.89 40 0 391 0
30DEC25 470.00 P 0.00 0.00 0.00 60.92 -7.55 40 0 62 0
30DEC25 480.00 P 0.00 0.00 0.00 66.81 -7.45 40 0 407 0
30DEC25 490.00 P 0.00 0.00 0.00 72.56 -7.56 40 0 330 0
30DEC25 500.00 P 0.00 0.00 0.00 78.36 -8.24 40 0 4 0
30DEC25 510.00 P 0.00 0.00 0.00 84.34 -8.81 40 0 62 0
30DEC25 520.00 P 0.00 0.00 0.00 90.85 -8.90 40 0 62 0
30DEC25 530.00 P 0.00 0.00 0.00 97.41 -9.11 40 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 104.02 -9.76 40 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 110.84 -10.24 40 0 75 0
30DEC25 560.00 P 0.00 0.00 0.00 118.10 -10.34 40 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 125.40 -10.52 40 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 132.76 -11.09 40 0 0 0
30DEC25 590.00 P 0.00 0.00 0.00 140.22 -11.61 40 0 0 0
30DEC25 600.00 P 0.00 0.00 0.00 148.14 -11.72 40 0 0 0
30DEC25 610.00 P 0.00 0.00 0.00 156.11 -11.86 40 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 164.14 -12.24 40 0 0 0
30DEC25 630.00 P 0.00 0.00 0.00 172.23 -12.71 40 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 180.56 -12.99 40 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 189.11 -13.11 40 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 197.70 -13.28 40 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 206.35 -13.66 40 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 215.08 -14.02 40 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 224.01 -14.24 40 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 233.08 -14.38 40 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 242.20 -14.53 40 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 251.37 -14.81 40 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 260.62 -15.08 40 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 269.96 -15.30 40 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 20.17 -2.69 40 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 22.90 -3.17 40 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 25.92 -3.57 40 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 29.33 -3.61 40 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 32.76 -4.05 40 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 36.35 -4.63 40 0 1 0
30MAR26 410.00 P 0.00 0.00 0.00 40.52 -4.67 40 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 44.71 -4.87 40 0 1 0
30MAR26 430.00 P 0.00 0.00 0.00 48.94 -5.60 40 0 42 0
30MAR26 440.00 P 0.00 0.00 0.00 53.66 -5.87 40 0 72 0
30MAR26 450.00 P 0.00 0.00 0.00 58.63 -5.94 40 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 63.64 -6.35 40 0 40 0
30MAR26 470.00 P 0.00 0.00 0.00 68.72 -7.04 40 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 74.35 -7.23 40 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 80.14 -7.31 40 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 85.97 -7.69 40 0 2 0
30MAR26 510.00 P 0.00 0.00 0.00 91.86 -8.36 40 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 98.19 -8.63 40 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 104.76 -8.72 40 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 111.37 -8.89 40 0 1 0
30MAR26 550.00 P 0.00 0.00 0.00 118.03 - 40 0 0 -
TOTAL PUT 977 27,410 +135
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$ 6.22
28MAR25 2.80 C 0.00 0.00 0.00 3.43 -0.04 129 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 3.33 -0.04 122 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 3.23 -0.04 116 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 3.13 -0.04 109 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 3.03 -0.04 103 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.93 -0.04 97 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.83 -0.04 91 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.73 -0.04 86 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.63 -0.04 80 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.53 -0.04 74 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.43 -0.04 67 0 96 0
28MAR25 3.90 C 0.00 0.00 0.00 2.33 -0.04 59 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.23 -0.04 0 0 43 0
28MAR25 4.10 C 0.00 0.00 0.00 2.13 -0.05 0 0 20 0
28MAR25 4.20 C 0.00 0.00 0.00 2.03 -0.05 0 0 3 0
28MAR25 4.30 C 0.00 0.00 0.00 1.94 -0.04 75 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.84 -0.04 71 0 20 0
28MAR25 4.50 C 0.00 0.00 0.00 1.74 -0.05 66 0 280 0
28MAR25 4.60 C 0.00 0.00 0.00 1.65 -0.04 72 0 24 0
28MAR25 4.70 C 0.00 0.00 0.00 1.55 -0.05 67 0 61 0
28MAR25 4.80 C 0.00 0.00 0.00 1.46 -0.05 69 0 4,000 0
28MAR25 4.90 C 0.00 0.00 0.00 1.37 -0.05 69 0 100 0
28MAR25 5.00 C 0.00 0.00 0.00 1.28 -0.05 69 0 204 0
28MAR25 5.25 C 0.00 0.00 0.00 1.04 -0.09 60 0 2,341 0
28MAR25 5.50 C 0.00 0.00 0.00 0.85 -0.06 63 0 485 0
28MAR25 5.75 C 0.00 0.00 0.00 0.68 -0.06 65 0 463 0
28MAR25 6.00 C 0.52 0.53 0.48 0.54 -0.06 67 17 1,789 +14
28MAR25 6.25 C 0.35 0.40 0.35 0.42 -0.07 68 16 585 +5
28MAR25 6.50 C 0.46 0.46 0.24 0.33 -0.06 70 358 2,170 -20
28MAR25 6.75 C 0.35 0.35 0.17 0.25 -0.04 71 466 571 -141
28MAR25 7.00 C 0.25 0.25 0.15 0.18 -0.05 70 515 2,318 +73
28MAR25 7.25 C 0.16 0.16 0.12 0.13 -0.04 70 15 326 -12
28MAR25 7.50 C 0.11 0.11 0.10 0.09 -0.04 69 344 2,260 +279
28MAR25 7.75 C 0.06 0.08 0.06 0.07 -0.02 72 18 1,181 -18
28MAR25 8.00 C 0.09 0.09 0.05 0.05 -0.02 72 191 1,692 +97
28MAR25 8.25 C 0.07 0.07 0.07 0.03 -0.02 70 100 1,542 +100
28MAR25 8.50 C 0.00 0.00 0.00 0.02 -0.01 70 0 489 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 -0.01 66 0 423 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 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 79 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 87 0 352 0
28MAR25 10.50 C 0.01 0.01 0.01 0.01 0.00 95 15 45 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 102 0 111 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 115 0 43 0
28MAR25 12.50 C 0.01 0.01 0.01 0.01 0.00 120 15 43 +15
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 126 0 135 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 146 0 200 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 159 0 90 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 167 0 15 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 171 0 60 0
29APR25 3.80 C 0.00 0.00 0.00 2.46 -0.04 70 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 2.36 -0.05 66 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 2.27 -0.04 68 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 2.18 -0.04 70 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 2.08 -0.05 66 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.99 -0.05 66 0 27 0
29APR25 4.40 C 0.00 0.00 0.00 1.91 -0.04 69 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.82 -0.04 68 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.73 -0.05 67 0 2,000 0
29APR25 4.70 C 0.00 0.00 0.00 1.65 -0.05 68 0 16 0
29APR25 4.80 C 0.00 0.00 0.00 1.57 -0.05 68 0 41 0
29APR25 4.90 C 0.00 0.00 0.00 1.49 -0.05 68 0 75 0
29APR25 5.00 C 0.00 0.00 0.00 1.41 -0.05 67 0 361 0
29APR25 5.25 C 0.00 0.00 0.00 1.19 -0.09 62 0 120 0
29APR25 5.50 C 0.00 0.00 0.00 1.03 -0.05 64 0 2,244 0
29APR25 5.75 C 0.00 0.00 0.00 0.88 -0.05 64 0 47 0
29APR25 6.00 C 0.70 0.70 0.69 0.75 -0.05 65 145 362 -145
29APR25 6.25 C 0.00 0.00 0.00 0.64 -0.04 66 0 201 0
29APR25 6.50 C 0.50 0.50 0.50 0.54 -0.04 66 6 186 0
29APR25 6.75 C 0.47 0.47 0.47 0.45 -0.06 66 1 49 0
29APR25 7.00 C 0.33 0.40 0.33 0.37 -0.05 66 58 408 +50
29APR25 7.25 C 0.00 0.00 0.00 0.31 -0.05 67 0 92 0
29APR25 7.50 C 0.26 0.27 0.26 0.26 -0.05 67 35 207 +15
29APR25 7.75 C 0.22 0.22 0.22 0.21 -0.04 67 3 28 +3
29APR25 8.00 C 0.26 0.26 0.15 0.18 -0.03 68 16 173 +8
29APR25 8.25 C 0.00 0.00 0.00 0.15 -0.02 69 0 215 0
29APR25 8.50 C 0.00 0.00 0.00 0.12 -0.02 68 0 725 0
29APR25 8.75 C 0.00 0.00 0.00 0.09 -0.02 67 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 2.15 -0.04 68 0 90 0
29MAY25 4.30 C 0.00 0.00 0.00 2.07 -0.04 69 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.99 -0.04 69 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.91 -0.04 69 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.83 -0.04 69 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.75 -0.04 68 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.68 -0.04 69 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.61 -0.04 69 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.54 -0.04 69 0 1 0
29MAY25 5.25 C 0.00 0.00 0.00 1.33 -0.08 64 0 301 0
29MAY25 5.50 C 0.00 0.00 0.00 1.18 -0.04 65 0 231 0
29MAY25 5.75 C 0.00 0.00 0.00 1.05 -0.03 66 0 80 0
29MAY25 6.00 C 0.00 0.00 0.00 0.92 -0.04 66 0 157 0
29MAY25 6.25 C 0.00 0.00 0.00 0.81 -0.03 66 0 33 0
29MAY25 6.50 C 0.68 0.68 0.68 0.71 -0.03 67 15 45 +15
29MAY25 6.75 C 0.00 0.00 0.00 0.62 -0.03 67 0 145 0
29MAY25 7.00 C 0.00 0.00 0.00 0.54 -0.03 67 0 114 0
29MAY25 7.25 C 0.00 0.00 0.00 0.47 -0.03 67 0 16 0
29MAY25 7.50 C 0.34 0.34 0.34 0.41 -0.04 67 5 134 0
29MAY25 7.75 C 0.00 0.00 0.00 0.36 -0.04 68 0 30 0
29MAY25 8.00 C 0.00 0.00 0.00 0.31 -0.04 68 0 26 0
29MAY25 8.25 C 0.00 0.00 0.00 0.27 -0.03 68 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.24 -0.02 69 0 9 0
29MAY25 8.75 C 0.00 0.00 0.00 0.21 -0.02 69 0 2 0
27JUN25 2.80 C 0.00 0.00 0.00 3.46 -0.04 62 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 3.37 -0.04 69 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 3.27 -0.04 65 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 3.18 -0.04 68 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 3.08 -0.04 65 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.99 -0.04 67 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.90 -0.04 67 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.81 -0.04 68 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.72 -0.04 68 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.63 -0.04 67 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.54 -0.04 66 0 76 0
27JUN25 3.90 C 0.00 0.00 0.00 2.46 -0.04 68 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.38 -0.03 68 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.29 -0.04 67 0 1 0
27JUN25 4.20 C 0.00 0.00 0.00 2.21 -0.04 67 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.13 -0.04 67 0 15 0
27JUN25 4.40 C 0.00 0.00 0.00 2.06 -0.03 68 0 20 0
27JUN25 4.50 C 0.00 0.00 0.00 1.98 -0.03 67 0 2 0
27JUN25 4.60 C 0.00 0.00 0.00 1.91 -0.03 68 0 70 0
27JUN25 4.70 C 0.00 0.00 0.00 1.83 -0.04 67 0 19 0
27JUN25 4.80 C 0.00 0.00 0.00 1.76 -0.04 67 0 57 0
27JUN25 4.90 C 0.00 0.00 0.00 1.70 -0.03 68 0 30 0
27JUN25 5.00 C 0.00 0.00 0.00 1.63 -0.03 68 0 39 0
27JUN25 5.25 C 0.00 0.00 0.00 1.43 -0.07 64 0 1 0
27JUN25 5.50 C 0.00 0.00 0.00 1.29 -0.02 64 0 100 0
27JUN25 5.75 C 0.00 0.00 0.00 1.16 -0.02 65 0 15 0
27JUN25 6.00 C 0.00 0.00 0.00 1.04 -0.02 65 0 45 0
27JUN25 6.25 C 0.00 0.00 0.00 0.93 -0.02 65 0 64 0
27JUN25 6.50 C 0.80 0.80 0.80 0.83 -0.02 66 34 126 +15
27JUN25 6.75 C 0.00 0.00 0.00 0.74 -0.02 66 0 45 0
27JUN25 7.00 C 0.00 0.00 0.00 0.66 -0.03 66 0 145 0
27JUN25 7.25 C 0.59 0.59 0.59 0.59 -0.03 66 15 357 0
27JUN25 7.50 C 0.00 0.00 0.00 0.52 -0.03 66 0 50 0
27JUN25 7.75 C 0.00 0.00 0.00 0.46 -0.04 66 0 72 0
27JUN25 8.00 C 0.00 0.00 0.00 0.42 -0.03 67 0 67 0
27JUN25 8.25 C 0.00 0.00 0.00 0.38 -0.01 68 0 218 0
27JUN25 8.50 C 0.00 0.00 0.00 0.33 -0.01 67 0 135 0
27JUN25 8.75 C 0.00 0.00 0.00 0.29 -0.01 67 0 33 0
27JUN25 9.00 C 0.00 0.00 0.00 0.26 -0.01 67 0 5 0
27JUN25 9.25 C 0.00 0.00 0.00 0.23 -0.01 67 0 26 0
27JUN25 9.50 C 0.00 0.00 0.00 0.20 -0.01 67 0 140 0
27JUN25 9.75 C 0.00 0.00 0.00 0.18 -0.01 67 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 0.16 0.00 68 0 214 0
27JUN25 10.50 C 0.00 0.00 0.00 0.12 -0.01 67 0 15 0
27JUN25 11.00 C 0.00 0.00 0.00 0.10 0.00 68 0 135 0
27JUN25 11.50 C 0.00 0.00 0.00 0.08 0.00 68 0 30 0
27JUN25 12.00 C 0.00 0.00 0.00 0.06 0.00 68 0 30 0
27JUN25 12.50 C 0.00 0.00 0.00 0.05 0.00 68 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 0.04 0.00 69 0 31 0
27JUN25 13.50 C 0.00 0.00 0.00 0.03 0.00 68 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.02 0.00 66 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 192 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 72 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 71 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 76 0 49 0
29SEP25 2.80 C 0.00 0.00 0.00 3.53 -0.04 67 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 3.44 -0.04 67 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 3.36 -0.03 68 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 3.27 -0.04 68 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 3.18 -0.04 67 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 3.10 -0.04 67 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 3.02 -0.03 68 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.94 -0.03 68 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.86 -0.03 68 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.78 -0.04 67 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.71 -0.03 68 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.63 -0.03 67 0 1 0
29SEP25 4.00 C 0.00 0.00 0.00 2.56 -0.03 68 0 30 0
29SEP25 4.10 C 0.00 0.00 0.00 2.49 -0.03 68 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.42 -0.03 68 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.35 -0.03 68 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.28 -0.03 68 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.21 -0.03 67 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.15 -0.03 67 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.09 -0.03 68 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.03 -0.02 68 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.97 -0.02 68 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.91 -0.03 68 0 95 0
29SEP25 5.25 C 0.00 0.00 0.00 1.77 -0.03 67 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.64 -0.03 67 0 136 0
29SEP25 5.75 C 0.00 0.00 0.00 1.52 -0.02 67 0 16 0
29SEP25 6.00 C 0.00 0.00 0.00 1.41 -0.02 68 0 25 0
29SEP25 6.25 C 0.00 0.00 0.00 1.30 -0.02 67 0 330 0
29SEP25 6.50 C 0.00 0.00 0.00 1.21 -0.02 68 0 800 0
29SEP25 6.75 C 0.00 0.00 0.00 1.12 -0.01 68 0 310 0
29SEP25 7.00 C 0.00 0.00 0.00 1.03 -0.02 67 0 1,006 0
29SEP25 7.25 C 0.00 0.00 0.00 0.96 -0.01 68 0 70 0
29SEP25 7.50 C 0.00 0.00 0.00 0.88 -0.02 67 0 3,148 0
29SEP25 7.75 C 0.00 0.00 0.00 0.82 -0.01 68 0 32 0
29SEP25 8.00 C 0.00 0.00 0.00 0.76 -0.01 68 0 35 0
29SEP25 8.25 C 0.00 0.00 0.00 0.70 -0.01 67 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.65 -0.01 68 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.60 -0.01 67 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.55 -0.01 67 0 47 0
29SEP25 9.25 C 0.00 0.00 0.00 0.51 -0.01 67 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.48 0.00 68 0 5 0
29SEP25 9.75 C 0.00 0.00 0.00 0.44 -0.01 67 0 33 0
29SEP25 10.00 C 0.00 0.00 0.00 0.41 0.00 68 0 374 0
29SEP25 10.50 C 0.00 0.00 0.00 0.35 -0.01 67 0 16 0
29SEP25 11.00 C 0.00 0.00 0.00 0.30 -0.01 67 0 50 0
29SEP25 11.50 C 0.00 0.00 0.00 0.26 0.00 68 0 11 0
29SEP25 12.00 C 0.00 0.00 0.00 0.22 -0.01 67 0 10 0
29SEP25 12.50 C 0.00 0.00 0.00 0.19 -0.01 67 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.17 0.00 68 0 64 0
29SEP25 13.50 C 0.00 0.00 0.00 0.14 -0.01 67 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.12 -0.01 67 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 0.11 0.00 68 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.09 0.00 67 0 25 0
29SEP25 15.50 C 0.00 0.00 0.00 0.08 0.00 67 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.07 0.00 67 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.06 0.00 67 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.05 0.00 67 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.04 0.00 66 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.03 0.00 64 0 186 0
30DEC25 3.80 C 0.00 0.00 0.00 2.86 -0.03 68 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.79 -0.03 68 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.72 -0.03 67 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.66 -0.05 68 0 0 0
30DEC25 4.20 C 2.44 2.44 2.44 2.55 -0.15 64 1 2 0
30DEC25 4.30 C 0.00 0.00 0.00 2.53 -0.03 67 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.47 -0.03 67 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.41 -0.03 67 0 8 0
30DEC25 4.60 C 0.00 0.00 0.00 2.35 -0.03 67 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.30 -0.02 68 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.24 -0.03 67 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.19 -0.02 68 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.13 -0.03 67 0 53 0
30DEC25 5.25 C 0.00 0.00 0.00 2.01 -0.02 68 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.89 -0.02 68 0 80 0
30DEC25 5.75 C 0.00 0.00 0.00 1.78 -0.02 68 0 43 0
30DEC25 6.00 C 1.59 1.59 1.59 1.67 -0.02 67 2 6 +2
30DEC25 6.25 C 0.00 0.00 0.00 1.57 -0.02 67 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.48 -0.02 68 0 8 0
30DEC25 6.75 C 1.31 1.31 1.31 1.39 -0.02 67 3 0 -3
30DEC25 7.00 C 0.00 0.00 0.00 1.31 -0.02 67 0 74 0
30DEC25 7.25 C 0.00 0.00 0.00 1.23 -0.02 67 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.16 -0.01 67 0 480 0
30DEC25 7.75 C 0.00 0.00 0.00 1.09 -0.02 67 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.03 -0.01 67 0 250 0
30DEC25 8.25 C 0.00 0.00 0.00 0.97 -0.01 67 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.92 -0.01 68 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.86 -0.01 67 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.81 -0.01 67 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.77 -0.01 68 0 4 0
30MAR26 4.60 C 0.00 0.00 0.00 2.53 - 68 0 0 -
30MAR26 4.70 C 0.00 0.00 0.00 2.48 -0.02 68 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.42 -0.03 67 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.37 -0.03 67 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.33 -0.02 68 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.21 -0.02 68 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.09 -0.03 67 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.99 -0.02 68 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.89 -0.02 68 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.79 -0.02 67 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.71 -0.01 68 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 1.62 -0.02 67 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.54 -0.02 67 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.47 -0.01 68 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.40 -0.01 68 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.33 -0.01 68 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.26 -0.02 67 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.20 -0.01 67 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.15 -0.01 68 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.09 -0.01 67 0 0 0
TOTAL CALL 2,409 45,717 +352
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 151 0 356 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 145 0 81 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 139 0 118 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 134 0 45 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 118 0 180 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 113 0 91 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 108 0 61 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 103 0 60 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 98 0 72 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 768 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,027 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 590 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 722 0
28MAR25 4.30 P 0.02 0.02 0.02 0.01 0.00 76 4 609 -4
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 348 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 941 0
28MAR25 4.60 P 0.02 0.02 0.02 0.01 -0.01 64 6 440 -5
28MAR25 4.70 P 0.00 0.00 0.00 0.01 -0.02 60 0 1,264 0
28MAR25 4.80 P 0.00 0.00 0.00 0.02 -0.02 64 0 490 0
28MAR25 4.90 P 0.05 0.05 0.05 0.03 -0.02 66 30 552 -30
28MAR25 5.00 P 0.04 0.04 0.04 0.04 -0.02 66 3 2,236 -3
28MAR25 5.25 P 0.10 0.10 0.08 0.08 -0.02 68 43 2,645 -40
28MAR25 5.50 P 0.12 0.12 0.12 0.14 -0.02 69 2 1,137 0
28MAR25 5.75 P 0.19 0.22 0.19 0.21 -0.02 67 17 867 -2
28MAR25 6.00 P 0.27 0.34 0.27 0.31 -0.02 68 163 1,030 +140
28MAR25 6.25 P 0.48 0.48 0.42 0.43 -0.03 67 6 588 +1
28MAR25 6.50 P 0.00 0.00 0.00 0.60 -0.02 71 0 403 0
28MAR25 6.75 P 0.00 0.00 0.00 0.78 -0.01 73 0 326 0
28MAR25 7.00 P 0.00 0.00 0.00 0.97 0.00 75 0 118 0
28MAR25 7.25 P 0.00 0.00 0.00 1.14 0.00 69 0 55 0
28MAR25 7.50 P 0.00 0.00 0.00 1.36 +0.01 70 0 86 0
28MAR25 7.75 P 0.00 0.00 0.00 1.58 +0.01 70 0 160 0
28MAR25 8.00 P 0.00 0.00 0.00 1.81 +0.02 69 0 69 0
28MAR25 8.25 P 0.00 0.00 0.00 2.05 +0.03 71 0 46 0
28MAR25 8.50 P 0.00 0.00 0.00 2.29 +0.03 70 0 6 0
28MAR25 8.75 P 0.00 0.00 0.00 2.53 +0.03 0 0 46 0
28MAR25 9.00 P 0.00 0.00 0.00 2.78 +0.03 0 0 30 0
28MAR25 9.25 P 0.00 0.00 0.00 3.03 +0.04 0 0 16 0
28MAR25 9.50 P 0.00 0.00 0.00 3.28 +0.04 0 0 167 0
28MAR25 9.75 P 0.00 0.00 0.00 3.53 +0.04 0 0 21 0
28MAR25 10.00 P 0.00 0.00 0.00 3.78 +0.04 0 0 99 0
28MAR25 10.50 P 0.00 0.00 0.00 4.28 +0.04 0 0 163 0
28MAR25 11.00 P 0.00 0.00 0.00 4.78 +0.04 0 0 121 0
28MAR25 11.50 P 0.00 0.00 0.00 5.28 +0.04 0 0 383 0
28MAR25 12.00 P 0.00 0.00 0.00 5.78 +0.04 0 0 60 0
28MAR25 12.50 P 0.00 0.00 0.00 6.28 +0.04 0 0 90 0
28MAR25 13.00 P 0.00 0.00 0.00 6.78 +0.04 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 7.28 +0.04 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 7.78 +0.04 0 0 4 0
28MAR25 14.50 P 0.00 0.00 0.00 8.28 +0.04 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 8.78 +0.04 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 9.28 +0.04 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 9.78 +0.04 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 10.28 +0.04 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 10.78 +0.04 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 11.28 +0.04 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 11.78 +0.04 0 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29APR25 4.00 P 0.00 0.00 0.00 0.02 0.00 65 0 95 0
29APR25 4.10 P 0.04 0.04 0.04 0.03 0.00 67 100 739 -100
29APR25 4.20 P 0.00 0.00 0.00 0.04 0.00 68 0 400 0
29APR25 4.30 P 0.00 0.00 0.00 0.05 0.00 68 0 272 0
29APR25 4.40 P 0.00 0.00 0.00 0.06 0.00 68 0 482 0
29APR25 4.50 P 0.06 0.07 0.06 0.07 -0.01 68 18 594 0
29APR25 4.60 P 0.00 0.00 0.00 0.09 0.00 69 0 250 0
29APR25 4.70 P 0.00 0.00 0.00 0.10 -0.01 67 0 878 0
29APR25 4.80 P 0.12 0.12 0.12 0.12 0.00 68 5 243 +5
29APR25 4.90 P 0.00 0.00 0.00 0.15 0.00 69 0 224 0
29APR25 5.00 P 0.17 0.17 0.16 0.17 0.00 69 150 1,083 0
29APR25 5.25 P 0.22 0.22 0.22 0.22 -0.01 66 10 219 +10
29APR25 5.50 P 0.30 0.30 0.30 0.32 +0.01 69 5 2,418 +5
29APR25 5.75 P 0.47 0.47 0.47 0.42 +0.01 69 15 494 0
29APR25 6.00 P 0.60 0.60 0.54 0.51 -0.03 66 17 309 +2
29APR25 6.25 P 0.67 0.69 0.67 0.67 -0.01 69 25 227 +15
29APR25 6.50 P 0.91 0.91 0.82 0.82 -0.01 70 30 476 +30
29APR25 6.75 P 0.99 0.99 0.99 0.99 0.00 71 15 312 +15
29APR25 7.00 P 0.00 0.00 0.00 1.16 0.00 71 0 115 0
29APR25 7.25 P 0.00 0.00 0.00 1.31 -0.04 67 0 16 0
29APR25 7.50 P 0.00 0.00 0.00 1.51 +0.01 68 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.71 +0.01 68 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.92 +0.01 68 0 4 0
29APR25 8.25 P 0.00 0.00 0.00 2.14 +0.02 68 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.36 +0.02 67 0 5 0
29APR25 8.75 P 0.00 0.00 0.00 2.59 +0.02 67 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.09 0.00 68 0 7 0
29MAY25 4.30 P 0.11 0.11 0.11 0.11 0.00 69 7 17 +7
29MAY25 4.40 P 0.13 0.13 0.13 0.13 0.00 69 6 26 0
29MAY25 4.50 P 0.14 0.14 0.14 0.15 0.00 69 6 8 +6
29MAY25 4.60 P 0.00 0.00 0.00 0.17 0.00 69 0 2 0
29MAY25 4.70 P 0.00 0.00 0.00 0.20 +0.01 70 0 1 0
29MAY25 4.80 P 0.00 0.00 0.00 0.22 0.00 69 0 4 0
29MAY25 4.90 P 0.00 0.00 0.00 0.25 0.00 69 0 80 0
29MAY25 5.00 P 0.00 0.00 0.00 0.28 0.00 70 0 75 0
29MAY25 5.25 P 0.00 0.00 0.00 0.37 +0.01 70 0 23 0
29MAY25 5.50 P 0.00 0.00 0.00 0.45 -0.01 69 0 47 0
29MAY25 5.75 P 0.54 0.56 0.54 0.58 +0.01 71 65 338 +65
29MAY25 6.00 P 0.00 0.00 0.00 0.70 0.00 70 0 302 0
29MAY25 6.25 P 0.00 0.00 0.00 0.84 +0.01 71 0 40 0
29MAY25 6.50 P 0.00 0.00 0.00 0.99 +0.01 71 0 229 0
29MAY25 6.75 P 0.00 0.00 0.00 1.15 +0.01 71 0 25 0
29MAY25 7.00 P 0.00 0.00 0.00 1.32 +0.01 72 0 1 0
29MAY25 7.25 P 0.00 0.00 0.00 1.46 +0.01 69 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.65 +0.02 69 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.84 +0.02 69 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.04 +0.02 69 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.25 +0.03 69 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.46 +0.02 69 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.68 +0.03 69 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 2,063 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 37 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 1,510 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 3,014 0
27JUN25 3.30 P 0.00 0.00 0.00 0.02 0.00 63 0 725 0
27JUN25 3.40 P 0.00 0.00 0.00 0.03 0.00 64 0 1,890 0
27JUN25 3.50 P 0.00 0.00 0.00 0.04 0.00 66 0 365 0
27JUN25 3.60 P 0.00 0.00 0.00 0.05 0.00 66 0 628 0
27JUN25 3.70 P 0.00 0.00 0.00 0.07 +0.01 68 0 607 0
27JUN25 3.80 P 0.00 0.00 0.00 0.08 +0.01 68 0 665 0
27JUN25 3.90 P 0.00 0.00 0.00 0.09 0.00 67 0 445 0
27JUN25 4.00 P 0.00 0.00 0.00 0.11 +0.01 68 0 2,376 0
27JUN25 4.10 P 0.00 0.00 0.00 0.12 0.00 67 0 496 0
27JUN25 4.20 P 0.00 0.00 0.00 0.14 0.00 67 0 90 0
27JUN25 4.30 P 0.00 0.00 0.00 0.16 +0.01 67 0 45 0
27JUN25 4.40 P 0.00 0.00 0.00 0.18 0.00 67 0 71 0
27JUN25 4.50 P 0.00 0.00 0.00 0.21 +0.01 68 0 20 0
27JUN25 4.60 P 0.00 0.00 0.00 0.23 +0.01 68 0 1 0
27JUN25 4.70 P 0.00 0.00 0.00 0.27 +0.02 69 0 400 0
27JUN25 4.80 P 0.00 0.00 0.00 0.30 +0.01 69 0 60 0
27JUN25 4.90 P 0.00 0.00 0.00 0.33 +0.01 69 0 30 0
27JUN25 5.00 P 0.00 0.00 0.00 0.36 +0.01 68 0 804 0
27JUN25 5.25 P 0.00 0.00 0.00 0.45 +0.01 68 0 52 0
27JUN25 5.50 P 0.57 0.57 0.57 0.56 +0.02 69 4 205 +4
27JUN25 5.75 P 0.00 0.00 0.00 0.67 +0.01 69 0 15 0
27JUN25 6.00 P 0.82 0.82 0.82 0.81 +0.02 70 4 87 +4
27JUN25 6.25 P 0.00 0.00 0.00 0.94 +0.02 69 0 3 0
27JUN25 6.50 P 0.00 0.00 0.00 1.10 +0.02 70 0 46 0
27JUN25 6.75 P 0.00 0.00 0.00 1.25 +0.02 70 0 30 0
27JUN25 7.00 P 0.00 0.00 0.00 1.39 -0.01 68 0 30 0
27JUN25 7.25 P 0.00 0.00 0.00 1.56 +0.03 68 0 1 0
27JUN25 7.50 P 0.00 0.00 0.00 1.74 +0.02 67 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.93 +0.03 68 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.13 +0.03 68 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.33 +0.03 68 0 50 0
27JUN25 8.50 P 0.00 0.00 0.00 2.53 +0.03 67 0 124 0
27JUN25 8.75 P 0.00 0.00 0.00 2.75 +0.04 68 0 136 0
27JUN25 9.00 P 0.00 0.00 0.00 2.96 +0.03 67 0 57 0
27JUN25 9.25 P 0.00 0.00 0.00 3.18 +0.03 67 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 3.41 +0.04 68 0 24 0
27JUN25 9.75 P 0.00 0.00 0.00 3.63 +0.03 67 0 42 0
27JUN25 10.00 P 0.00 0.00 0.00 3.87 +0.04 68 0 75 0
27JUN25 10.50 P 0.00 0.00 0.00 4.33 +0.03 67 0 139 0
27JUN25 11.00 P 0.00 0.00 0.00 4.81 +0.04 67 0 226 0
27JUN25 11.50 P 0.00 0.00 0.00 5.30 +0.04 69 0 394 0
27JUN25 12.00 P 0.00 0.00 0.00 5.79 +0.04 69 0 120 0
27JUN25 12.50 P 0.00 0.00 0.00 6.28 +0.04 0 0 172 0
27JUN25 13.00 P 0.00 0.00 0.00 6.78 +0.04 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 7.28 +0.04 0 0 30 0
27JUN25 14.00 P 0.00 0.00 0.00 7.78 +0.04 0 0 30 0
27JUN25 14.50 P 0.00 0.00 0.00 8.28 +0.04 0 0 30 0
27JUN25 15.00 P 0.00 0.00 0.00 8.78 +0.04 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 9.28 +0.04 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 9.78 +0.04 0 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 10.28 +0.04 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 10.78 +0.04 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 11.28 +0.04 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 11.78 +0.04 0 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.05 0.00 68 0 148 0
29SEP25 2.90 P 0.00 0.00 0.00 0.06 0.00 68 0 5 0
29SEP25 3.00 P 0.00 0.00 0.00 0.07 0.00 68 0 440 0
29SEP25 3.10 P 0.00 0.00 0.00 0.08 0.00 67 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.09 0.00 67 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.11 +0.01 68 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.12 0.00 67 0 5 0
29SEP25 3.50 P 0.00 0.00 0.00 0.14 0.00 67 0 10 0
29SEP25 3.60 P 0.00 0.00 0.00 0.16 +0.01 68 0 100 0
29SEP25 3.70 P 0.00 0.00 0.00 0.18 +0.01 68 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.20 +0.01 67 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.23 +0.01 68 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.25 +0.01 68 0 42 0
29SEP25 4.10 P 0.00 0.00 0.00 0.27 0.00 67 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.30 +0.01 67 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.33 +0.01 67 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.36 0.00 67 0 50 0
29SEP25 4.50 P 0.00 0.00 0.00 0.40 +0.01 68 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.43 +0.01 68 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.47 +0.02 68 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.51 +0.02 68 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.54 +0.01 67 0 14 0
29SEP25 5.00 P 0.00 0.00 0.00 0.58 +0.01 67 0 12 0
29SEP25 5.25 P 0.00 0.00 0.00 0.69 +0.01 67 0 30 0
29SEP25 5.50 P 0.00 0.00 0.00 0.81 +0.02 68 0 210 0
29SEP25 5.75 P 0.00 0.00 0.00 0.93 +0.02 67 0 30 0
29SEP25 6.00 P 0.00 0.00 0.00 1.07 +0.02 68 0 20 0
29SEP25 6.25 P 0.00 0.00 0.00 1.21 +0.03 68 0 20 0
29SEP25 6.50 P 0.00 0.00 0.00 1.36 +0.02 67 0 56 0
29SEP25 6.75 P 0.00 0.00 0.00 1.51 +0.02 67 0 161 0
29SEP25 7.00 P 0.00 0.00 0.00 1.68 +0.03 68 0 46 0
29SEP25 7.25 P 0.00 0.00 0.00 1.85 +0.03 67 0 115 0
29SEP25 7.50 P 0.00 0.00 0.00 2.02 +0.02 67 0 65 0
29SEP25 7.75 P 0.00 0.00 0.00 2.20 +0.02 67 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.39 +0.03 67 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.58 +0.03 67 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.78 +0.03 68 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.98 +0.03 67 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.19 +0.04 68 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.39 +0.03 67 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.60 +0.03 67 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.82 +0.04 67 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.04 +0.04 68 0 40 0
29SEP25 10.50 P 0.00 0.00 0.00 4.48 +0.04 68 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 4.93 +0.03 67 0 15 0
29SEP25 11.50 P 0.00 0.00 0.00 5.39 +0.04 67 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 5.86 +0.04 67 0 74 0
29SEP25 12.50 P 0.00 0.00 0.00 6.34 +0.04 68 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 6.82 +0.04 68 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 7.30 +0.04 67 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 7.79 +0.04 67 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 8.28 +0.04 0 0 20 0
29SEP25 15.00 P 0.00 0.00 0.00 8.78 +0.04 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 9.28 +0.04 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 9.78 +0.04 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 10.28 +0.04 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 10.78 +0.04 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 11.28 +0.04 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 11.78 +0.04 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.32 0.00 68 0 484 0
30DEC25 3.90 P 0.00 0.00 0.00 0.35 +0.01 68 0 15 0
30DEC25 4.00 P 0.00 0.00 0.00 0.38 +0.01 68 0 100 0
30DEC25 4.10 P 0.00 0.00 0.00 0.41 +0.01 67 0 1,815 0
30DEC25 4.20 P 0.00 0.00 0.00 0.44 +0.01 67 0 4 0
30DEC25 4.30 P 0.60 0.60 0.60 0.48 +0.01 68 30 73 +30
30DEC25 4.40 P 0.00 0.00 0.00 0.52 +0.02 68 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.56 +0.02 68 0 26 0
30DEC25 4.60 P 0.00 0.00 0.00 0.59 +0.01 67 0 48 0
30DEC25 4.70 P 0.00 0.00 0.00 0.63 +0.01 67 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.67 +0.01 67 0 717 0
30DEC25 4.90 P 0.85 0.85 0.85 0.72 +0.02 68 30 33 +30
30DEC25 5.00 P 0.00 0.00 0.00 0.76 +0.01 67 0 3,361 0
30DEC25 5.25 P 0.00 0.00 0.00 0.88 +0.01 67 0 3,097 0
30DEC25 5.50 P 0.00 0.00 0.00 1.00 +0.02 67 0 1,144 0
30DEC25 5.75 P 0.00 0.00 0.00 1.14 +0.02 67 0 5 0
30DEC25 6.00 P 0.00 0.00 0.00 1.28 +0.02 68 0 1 0
30DEC25 6.25 P 0.00 0.00 0.00 1.42 -0.02 67 0 155 0
30DEC25 6.50 P 0.00 0.00 0.00 1.58 +0.03 68 0 60 0
30DEC25 6.75 P 0.00 0.00 0.00 1.74 +0.03 68 0 30 0
30DEC25 7.00 P 0.00 0.00 0.00 1.89 +0.02 67 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 2.07 +0.03 68 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.24 +0.03 67 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.42 +0.03 68 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.60 +0.03 68 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.79 +0.03 67 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.98 +0.03 67 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.18 +0.04 68 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.37 +0.03 67 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.58 +0.04 68 0 5 0
30MAR26 4.60 P 0.00 0.00 0.00 0.73 - 68 0 0 -
30MAR26 4.70 P 0.00 0.00 0.00 0.77 +0.02 67 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.82 +0.02 68 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.87 +0.02 68 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.91 +0.01 67 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.04 +0.02 68 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.17 +0.02 68 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.31 +0.02 68 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.45 +0.02 68 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.59 +0.02 67 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.75 +0.02 67 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.91 +0.02 67 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.07 +0.02 67 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.24 +0.03 67 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.42 +0.03 68 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.60 +0.03 68 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.78 +0.03 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.96 +0.03 68 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.15 +0.03 67 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.34 +0.03 67 0 0 0
TOTAL PUT 816 62,432 +185
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$ 80.50
28MAR25 43.00 C 0.00 0.00 0.00 37.61 +1.00 76 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 36.61 +0.99 0 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 35.61 +0.99 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 34.62 +1.00 73 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 33.62 +1.00 65 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 32.62 +0.99 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 31.63 +1.00 69 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 30.63 +0.99 63 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 28.14 +0.99 61 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 25.66 +0.98 61 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 23.20 +0.97 62 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 20.77 +0.95 62 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 18.39 +0.91 62 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 16.09 +0.87 62 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 13.89 +0.81 62 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 11.82 +0.74 62 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 9.91 +0.66 62 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 8.19 +0.58 62 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 6.66 +0.49 62 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 5.35 +0.57 62 0 0 0
28MAR25 82.50 C 3.96 3.96 3.96 4.24 +0.48 62 5 2 -3
28MAR25 85.00 C 0.00 0.00 0.00 3.33 +0.37 62 0 0 0
28MAR25 87.50 C 2.55 2.55 2.55 2.58 +0.35 63 2 4 0
28MAR25 90.00 C 0.00 0.00 0.00 1.95 +0.22 62 0 46 0
28MAR25 92.50 C 0.00 0.00 0.00 1.45 +0.12 62 0 3 0
28MAR25 95.00 C 0.00 0.00 0.00 1.06 +0.08 62 0 5 0
28MAR25 97.50 C 0.00 0.00 0.00 0.75 +0.06 62 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 0.54 +0.04 62 0 0 0
28MAR25 102.50 C 0.00 0.00 0.00 0.38 +0.02 61 0 1 0
28MAR25 105.00 C 0.00 0.00 0.00 0.27 +0.02 62 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 0.19 +0.01 62 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 0.13 +0.01 62 0 23 0
28MAR25 112.50 C 0.00 0.00 0.00 0.09 +0.01 62 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 0.06 0.00 62 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 32.69 +0.99 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 31.70 +1.00 55 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 30.70 +0.99 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 28.21 +0.99 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 25.73 +0.99 48 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 23.26 +0.99 49 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 20.81 +0.99 48 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 18.40 +0.92 48 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 16.09 +0.87 49 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 13.89 +0.81 50 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 11.82 +0.74 50 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 9.91 +0.66 50 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 8.19 +0.58 50 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 6.66 +0.49 50 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 5.35 +0.57 50 0 8 0
29APR25 82.50 C 0.00 0.00 0.00 4.24 +0.48 50 0 8 0
29APR25 85.00 C 0.00 0.00 0.00 3.33 +0.37 50 0 10 0
29APR25 87.50 C 0.00 0.00 0.00 2.58 +0.35 50 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 1.95 +0.22 50 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 1.45 +0.12 50 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 1.06 +0.08 49 0 0 0
29APR25 97.50 C 0.00 0.00 0.00 0.75 +0.06 49 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 0.54 +0.04 48 0 17 0
29APR25 102.50 C 0.00 0.00 0.00 0.40 +0.04 49 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 0.28 +0.03 48 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 0.21 +0.03 49 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 0.15 +0.03 49 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 0.10 +0.02 48 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 28.21 +0.99 0 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 25.73 +0.99 47 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 23.27 +0.98 48 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 20.84 +0.98 49 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 18.46 +0.95 48 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 16.18 +0.94 49 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 14.01 +0.90 48 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 12.00 +0.87 48 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 10.17 +0.82 48 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 8.52 +0.75 48 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 7.07 +0.66 48 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 5.85 +0.61 48 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 4.81 +0.54 48 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 3.93 +0.49 48 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 3.20 +0.42 48 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 2.59 +0.34 48 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 2.12 +0.29 48 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 1.75 +0.31 49 0 0 0
29MAY25 97.50 C 0.00 0.00 0.00 1.38 +0.23 48 0 0 0
29MAY25 100.00 C 0.00 0.00 0.00 1.12 +0.20 48 0 0 0
29MAY25 102.50 C 0.00 0.00 0.00 0.90 +0.17 48 0 0 0
29MAY25 105.00 C 0.00 0.00 0.00 0.73 +0.15 49 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 0.58 +0.12 48 0 0 0
29MAY25 110.00 C 0.00 0.00 0.00 0.47 +0.10 49 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 0.37 +0.08 48 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 37.67 +0.99 0 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 36.68 +1.00 64 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 35.68 +0.99 46 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 34.68 +0.99 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 33.69 +0.99 55 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 32.69 +0.99 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 31.70 +1.00 53 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 30.70 +0.99 38 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 28.22 +0.99 50 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 25.74 +0.98 48 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 23.29 +0.98 48 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 20.89 +0.97 48 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 18.57 +0.96 49 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 16.35 +0.94 48 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 14.28 +0.91 48 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 12.35 +0.83 48 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 10.65 +0.79 48 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 9.14 +0.75 48 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 7.81 +0.73 48 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 6.65 +0.62 48 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 5.65 +0.57 48 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 4.83 +0.54 48 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 4.07 +0.45 48 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 3.49 +0.44 48 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 2.93 +0.36 48 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 2.52 +0.36 48 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 2.11 +0.29 48 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 1.81 +0.28 48 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 1.52 +0.24 48 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 1.29 +0.21 48 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 1.09 +0.20 48 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 0.91 +0.16 48 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 0.77 +0.15 48 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 0.64 +0.12 48 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 37.67 +0.99 59 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 36.68 +1.00 59 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 35.68 +0.99 56 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 34.68 +0.99 51 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 33.69 +0.99 53 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 32.69 +0.99 49 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 31.70 +0.99 50 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 30.70 +0.98 47 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 28.24 +0.98 48 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 25.83 +0.99 49 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 23.49 +0.97 48 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 21.24 +0.92 48 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 19.20 +0.94 48 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 17.30 +0.93 48 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 15.57 +0.87 48 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 14.05 +0.84 48 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 12.70 +0.86 48 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 11.44 +0.76 48 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 10.38 +0.79 48 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 9.34 +0.70 48 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 8.50 +0.71 48 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 7.67 +0.69 48 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 6.94 +0.62 48 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 6.28 +0.62 48 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 5.63 +0.54 48 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 5.11 +0.53 48 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 4.61 +0.53 48 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 4.12 +0.44 48 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 3.74 +0.44 48 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 3.37 +0.44 48 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 3.00 +0.36 48 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 2.73 +0.36 48 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 2.46 +0.36 48 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 2.19 +0.30 48 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 32.71 +1.00 48 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 31.73 +1.00 49 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 30.77 +1.01 49 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 28.37 +1.00 48 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 26.14 +1.01 49 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 24.04 +1.00 48 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 22.11 +1.00 48 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 20.35 +0.97 48 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 18.82 +0.97 48 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 17.34 +0.95 48 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 16.10 +0.92 48 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 14.90 +0.92 48 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 13.78 +0.85 48 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 12.80 +0.86 48 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.82 +0.85 48 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 10.95 +0.78 48 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 10.15 +0.78 48 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 9.36 +0.77 48 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 8.66 +0.70 48 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 8.03 +0.70 48 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 7.41 +0.71 48 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 6.81 +0.60 48 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 6.33 +0.60 48 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 5.85 +0.61 48 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 5.37 +0.55 48 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 4.97 +0.51 48 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 4.61 +0.51 48 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 4.26 +0.52 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.76 +1.02 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.97 +1.02 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.31 +1.03 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.86 +1.00 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.49 +1.01 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.19 +0.96 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 18.05 +0.97 48 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 16.92 +0.98 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 15.84 +0.91 48 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.89 +0.91 48 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.95 +0.92 48 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.03 +0.84 48 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 12.26 +0.84 48 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.50 +0.85 48 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 10.73 +0.81 48 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 10.06 +0.75 48 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 9.46 +0.76 48 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 8.86 +0.77 48 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 8.26 +0.70 48 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 7.76 +0.67 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 7.30 +0.67 48 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 6.83 +0.67 48 0 0 0
TOTAL CALL 7 127 -3
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 70 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 130 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 170 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 120 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28MAR25 55.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 5 0
28MAR25 57.50 P 0.00 0.00 0.00 0.05 -0.03 61 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 0.12 -0.05 62 0 166 0
28MAR25 62.50 P 0.00 0.00 0.00 0.24 -0.08 62 0 56 0
28MAR25 65.00 P 0.00 0.00 0.00 0.43 -0.14 62 0 63 0
28MAR25 67.50 P 0.00 0.00 0.00 0.74 -0.18 62 0 26 0
28MAR25 70.00 P 0.00 0.00 0.00 1.18 -0.25 62 0 16 0
28MAR25 72.50 P 0.00 0.00 0.00 1.79 -0.34 62 0 46 0
28MAR25 75.00 P 0.00 0.00 0.00 2.59 -0.42 63 0 65 0
28MAR25 77.50 P 0.00 0.00 0.00 3.58 -0.52 63 0 143 0
28MAR25 80.00 P 4.62 4.62 4.62 4.62 -0.77 61 10 15 +10
28MAR25 82.50 P 0.00 0.00 0.00 6.14 -0.54 63 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 7.58 -0.73 62 0 2 0
28MAR25 87.50 P 0.00 0.00 0.00 9.32 -0.77 62 0 1 0
28MAR25 90.00 P 0.00 0.00 0.00 11.21 -0.83 62 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 13.23 -0.88 62 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 15.36 -0.91 62 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 17.58 -0.94 62 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 19.87 -0.96 62 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 22.23 -0.97 62 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 24.63 -0.98 61 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 27.06 -0.99 61 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 29.52 -1.00 61 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 32.01 -0.99 63 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 34.50 -1.00 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.14 -0.02 48 0 10 0
29APR25 55.00 P 0.00 0.00 0.00 0.27 -0.03 48 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.48 -0.04 49 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 0.78 -0.07 48 0 5 0
29APR25 62.50 P 0.94 0.94 0.93 1.17 -0.10 48 30 40 +30
29APR25 65.00 P 0.00 0.00 0.00 1.73 -0.14 48 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 2.45 -0.19 48 0 10 0
29APR25 70.00 P 0.00 0.00 0.00 3.34 -0.25 48 0 10 0
29APR25 72.50 P 0.00 0.00 0.00 4.40 -0.31 47 0 25 0
29APR25 75.00 P 0.00 0.00 0.00 5.63 -0.39 47 0 21 0
29APR25 77.50 P 0.00 0.00 0.00 7.02 -0.48 46 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 8.58 -0.54 46 0 11 0
29APR25 82.50 P 0.00 0.00 0.00 10.62 -0.60 48 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 12.51 -0.65 48 0 10 0
29APR25 87.50 P 0.00 0.00 0.00 14.51 -0.72 48 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 16.60 -0.79 48 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 18.80 -0.81 48 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 21.05 -0.84 48 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 23.35 -0.88 48 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 25.70 -0.90 48 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 28.09 -0.91 49 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 30.49 -0.94 48 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 32.93 -0.95 49 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 35.37 -0.96 48 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 37.83 -0.97 48 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.67 -0.03 48 0 16 0
29MAY25 57.50 P 0.00 0.00 0.00 1.01 -0.05 48 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 1.46 -0.08 48 0 5 0
29MAY25 62.50 P 0.00 0.00 0.00 1.98 -0.10 48 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 2.66 -0.15 48 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 3.48 -0.20 48 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 4.47 -0.21 47 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 5.60 -0.26 47 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 6.84 -0.35 47 0 1 0
29MAY25 77.50 P 0.00 0.00 0.00 8.48 -0.41 48 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 10.08 -0.43 48 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 11.76 -0.52 48 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 13.56 -0.57 48 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 15.49 -0.60 48 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 17.47 -0.68 48 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 19.56 -0.70 48 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 21.71 -0.75 48 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 23.92 -0.78 48 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 26.18 -0.82 48 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 28.48 -0.85 48 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 30.82 -0.87 48 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 33.19 -0.89 48 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 35.59 -0.90 49 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 38.00 -0.92 48 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.18 0.00 48 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.23 0.00 49 0 10 0
27JUN25 47.00 P 0.00 0.00 0.00 0.28 0.00 48 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.49 -0.01 48 0 10 0
27JUN25 52.50 P 0.00 0.00 0.00 0.75 -0.02 48 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 1.10 -0.03 48 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 1.54 -0.05 48 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 2.08 -0.08 48 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 2.67 -0.09 48 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 3.46 -0.12 48 0 2 0
27JUN25 67.50 P 0.00 0.00 0.00 4.36 -0.17 48 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 5.37 -0.21 47 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 6.75 -0.24 48 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 8.05 -0.31 48 0 8 0
27JUN25 77.50 P 0.00 0.00 0.00 9.48 -0.34 48 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 11.04 -0.40 48 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 12.68 -0.46 48 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 14.47 -0.48 48 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 16.29 -0.56 48 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 18.25 -0.58 48 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 20.24 -0.65 48 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 22.34 -0.66 48 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 24.46 -0.73 48 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 26.68 -0.73 48 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 28.90 -0.79 48 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 31.19 -0.81 48 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 33.51 -0.83 48 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 35.85 -0.86 48 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 38.23 -0.86 49 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 40.61 -0.90 48 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 0.55 +0.01 48 0 40 0
29SEP25 44.00 P 0.00 0.00 0.00 0.63 +0.01 48 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.74 +0.01 48 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.86 +0.01 48 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.98 +0.01 48 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 1.11 0.00 48 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 1.27 0.00 48 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 1.43 0.00 48 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 1.90 -0.01 48 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 2.44 -0.02 48 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 3.13 -0.02 48 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 3.86 -0.06 48 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 4.73 -0.06 48 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 5.69 -0.09 48 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 6.75 -0.09 48 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 7.90 -0.15 48 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 9.17 -0.15 48 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 10.50 -0.22 48 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 11.96 -0.22 48 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 13.44 -0.30 48 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 15.09 -0.31 48 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 16.76 -0.33 48 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 18.52 -0.40 48 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 20.36 -0.40 48 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 22.21 -0.48 48 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 24.19 -0.50 48 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 26.20 -0.50 48 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 28.22 -0.59 48 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 30.35 -0.60 48 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 32.49 -0.62 48 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 34.66 -0.68 48 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 36.90 -0.69 48 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 39.15 -0.71 48 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 41.42 -0.76 48 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 1.93 +0.02 48 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 2.15 +0.02 48 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 2.37 +0.02 48 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 2.96 +0.01 48 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 3.67 +0.02 48 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 4.43 -0.01 48 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 5.32 0.00 48 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 6.25 -0.04 48 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 7.33 -0.03 48 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 8.42 -0.06 48 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 9.67 -0.08 48 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 10.95 -0.09 48 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 12.31 -0.15 48 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.79 -0.15 48 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.28 -0.16 48 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 16.87 -0.23 48 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 18.55 -0.23 48 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.23 -0.27 48 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.01 -0.33 48 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 23.87 -0.33 48 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 25.73 -0.34 48 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 27.64 -0.43 48 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 29.65 -0.44 48 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 31.67 -0.45 48 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 33.71 -0.51 48 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 35.82 -0.55 48 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 37.97 -0.56 48 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 40.14 -0.57 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 4.68 +0.02 48 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 5.58 +0.03 48 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 6.50 +0.04 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 7.55 +0.01 48 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 8.65 +0.01 48 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 9.79 -0.04 48 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 11.08 -0.04 48 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.39 -0.03 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.76 -0.10 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.25 -0.10 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.76 -0.09 48 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.30 -0.18 48 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.98 -0.18 48 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.68 -0.18 48 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.39 -0.22 48 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.20 -0.27 48 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.06 -0.28 48 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.94 -0.29 48 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.84 -0.35 48 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 32.83 -0.39 48 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.86 -0.39 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.90 -0.40 48 0 0 0
TOTAL PUT 40 1,334 +40
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$ 80.50
28MAR25 42.86 C 0.00 0.00 0.00 37.75 +1.00 77 0 0 0
28MAR25 43.78 C 0.00 0.00 0.00 36.83 +0.99 0 0 0 0
28MAR25 44.69 C 0.00 0.00 0.00 35.92 +0.99 0 0 0 0
28MAR25 45.60 C 0.00 0.00 0.00 35.02 +1.00 76 0 0 0
28MAR25 47.88 C 0.00 0.00 0.00 32.74 +0.99 0 0 0 0
28MAR25 50.16 C 0.00 0.00 0.00 30.47 +1.00 62 0 0 0
28MAR25 52.44 C 0.00 0.00 0.00 28.20 +1.00 61 0 0 0
28MAR25 54.72 C 0.00 0.00 0.00 25.94 +1.01 62 0 0 0
28MAR25 57.00 C 0.00 0.00 0.00 23.69 +1.03 61 0 0 0
28MAR25 59.28 C 0.00 0.00 0.00 21.47 +1.07 62 0 0 0
28MAR25 61.56 C 0.00 0.00 0.00 19.28 +1.12 62 0 0 0
28MAR25 63.84 C 0.00 0.00 0.00 17.14 +1.19 61 0 0 0
28MAR25 66.12 C 0.00 0.00 0.00 15.09 +1.29 62 0 0 0
28MAR25 68.40 C 0.00 0.00 0.00 13.12 +1.38 61 0 0 0
28MAR25 70.68 C 0.00 0.00 0.00 11.28 +1.48 61 0 0 0
28MAR25 72.96 C 0.00 0.00 0.00 9.58 +1.57 62 0 0 0
28MAR25 75.24 C 0.00 0.00 0.00 8.03 +1.62 62 0 0 0
28MAR25 77.52 C 0.00 0.00 0.00 6.65 +1.63 62 0 0 0
28MAR25 79.80 C 0.00 0.00 0.00 5.43 +1.59 62 0 0 0
28MAR25 82.08 C 0.00 0.00 0.00 4.38 +1.51 62 0 0 0
28MAR25 84.36 C 0.00 0.00 0.00 3.49 +1.39 62 0 0 0
28MAR25 86.64 C 0.00 0.00 0.00 2.75 +1.25 62 0 0 0
28MAR25 88.92 C 0.00 0.00 0.00 2.14 +1.09 62 0 0 0
28MAR25 91.20 C 0.00 0.00 0.00 1.64 +0.92 62 0 0 0
TOTAL CALL 0 0 0
28MAR25 42.86 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 43.78 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 44.69 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 45.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 47.88 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 50.16 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 52.44 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28MAR25 54.72 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
28MAR25 57.00 P 0.00 0.00 0.00 0.05 +0.04 62 0 7 0
28MAR25 59.28 P 0.00 0.00 0.00 0.09 +0.07 61 0 0 0
28MAR25 61.56 P 0.00 0.00 0.00 0.18 +0.13 61 0 0 0
28MAR25 63.84 P 0.00 0.00 0.00 0.32 +0.20 61 0 0 0
28MAR25 66.12 P 0.00 0.00 0.00 0.54 +0.29 62 0 0 0
28MAR25 68.40 P 0.00 0.00 0.00 0.85 +0.39 61 0 0 0
28MAR25 70.68 P 0.00 0.00 0.00 1.29 +0.50 62 0 5 0
28MAR25 72.96 P 0.00 0.00 0.00 1.86 +0.57 62 0 0 0
28MAR25 75.24 P 0.00 0.00 0.00 2.59 +0.62 62 0 0 0
28MAR25 77.52 P 0.00 0.00 0.00 3.49 +0.65 62 0 0 0
28MAR25 79.80 P 0.00 0.00 0.00 4.55 +0.60 62 0 0 0
28MAR25 82.08 P 0.00 0.00 0.00 5.78 +0.52 62 0 0 0
28MAR25 84.36 P 0.00 0.00 0.00 7.17 +0.40 62 0 0 0
28MAR25 86.64 P 0.00 0.00 0.00 8.71 +0.25 62 0 0 0
28MAR25 88.92 P 0.00 0.00 0.00 10.37 +0.08 62 0 0 0
28MAR25 91.20 P 0.00 0.00 0.00 12.15 -0.10 62 0 0 0
TOTAL PUT 0 14 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 6.74
28MAR25 3.80 C 0.00 0.00 0.00 2.95 +0.24 77 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.85 +0.24 68 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.75 +0.24 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 2.65 +0.24 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.55 +0.24 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.45 +0.24 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.35 +0.24 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 2.25 +0.24 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 2.15 +0.24 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 2.05 +0.24 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.95 +0.24 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.85 +0.24 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.75 +0.24 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.50 +0.24 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.25 +0.23 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 1.04 +0.24 49 0 2 0
28MAR25 6.00 C 0.00 0.00 0.00 0.80 +0.23 42 0 2 0
28MAR25 6.25 C 0.00 0.00 0.00 0.57 +0.18 36 0 60 0
28MAR25 6.50 C 0.00 0.00 0.00 0.38 +0.15 34 0 10 0
28MAR25 6.75 C 0.16 0.20 0.16 0.23 +0.10 33 5 26 +5
28MAR25 7.00 C 0.11 0.12 0.08 0.13 +0.06 33 72 76 +70
28MAR25 7.25 C 0.06 0.06 0.06 0.07 +0.03 34 4 124 +4
28MAR25 7.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 80 0
28MAR25 7.75 C 0.00 0.00 0.00 0.02 +0.01 36 0 52 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 2.37 +0.24 48 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 2.27 +0.24 44 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 2.17 +0.24 41 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 2.07 +0.24 37 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.97 +0.24 34 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.87 +0.24 29 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.77 +0.23 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.53 +0.24 34 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.29 +0.23 33 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.09 +0.22 38 0 20 0
29APR25 6.00 C 0.00 0.00 0.00 0.87 +0.20 36 0 58 0
29APR25 6.25 C 0.00 0.00 0.00 0.68 +0.19 35 0 39 0
29APR25 6.50 C 0.00 0.00 0.00 0.51 +0.16 34 0 30 0
29APR25 6.75 C 0.00 0.00 0.00 0.37 +0.13 34 0 10 0
29APR25 7.00 C 0.00 0.00 0.00 0.26 +0.10 33 0 57 0
29APR25 7.25 C 0.14 0.14 0.14 0.17 +0.07 32 4 59 +4
29APR25 7.50 C 0.09 0.09 0.09 0.12 +0.05 34 1 3 +1
29APR25 7.75 C 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.03 +0.02 34 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
29MAY25 4.50 C 0.00 0.00 0.00 2.27 +0.23 0 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 2.18 +0.24 41 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 2.08 +0.24 38 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.98 +0.24 35 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.88 +0.24 32 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.78 +0.23 29 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.54 +0.23 32 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.31 +0.22 33 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.09 +0.21 33 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.89 +0.19 34 0 90 0
29MAY25 6.25 C 0.00 0.00 0.00 0.73 +0.20 36 0 60 0
29MAY25 6.50 C 0.00 0.00 0.00 0.57 +0.17 35 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.44 +0.15 35 0 68 0
29MAY25 7.00 C 0.00 0.00 0.00 0.32 +0.11 34 0 166 0
29MAY25 7.25 C 0.00 0.00 0.00 0.24 +0.09 35 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.17 +0.06 34 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.12 +0.05 34 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.77 +0.24 0 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.67 +0.24 0 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.57 +0.24 0 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.47 +0.24 0 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.37 +0.24 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.27 +0.23 0 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 2.18 +0.24 39 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.08 +0.24 36 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.98 +0.24 34 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.88 +0.24 31 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.78 +0.23 28 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.54 +0.23 30 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.31 +0.22 31 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.09 +0.20 31 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.92 +0.19 34 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.73 +0.17 33 0 26 0
27JUN25 6.50 C 0.00 0.00 0.00 0.57 +0.15 32 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.44 +0.13 32 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.33 +0.10 31 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.24 +0.08 31 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.13 +0.04 31 0 91 0
27JUN25 8.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 60 0
27JUN25 8.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.47 +0.24 0 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.37 +0.23 0 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.28 +0.24 35 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.18 +0.24 33 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.08 +0.23 31 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.98 +0.23 29 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.89 +0.23 31 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.80 +0.23 32 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.57 +0.22 31 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.36 +0.20 31 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.17 +0.19 31 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.99 +0.17 31 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.84 +0.15 31 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.70 +0.13 31 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.59 +0.12 31 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.49 +0.10 31 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.40 +0.09 31 0 0 0
29SEP25 7.50 C 0.20 0.20 0.20 0.33 +0.07 31 2 2 +2
29SEP25 7.75 C 0.00 0.00 0.00 0.27 +0.06 31 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.22 +0.06 31 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.18 +0.05 31 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.14 +0.04 31 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.38 +0.23 31 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.28 +0.23 29 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.19 +0.23 31 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.10 +0.23 32 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.01 +0.22 32 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.92 +0.22 31 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.83 +0.21 31 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.63 +0.20 31 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.44 +0.18 31 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.27 +0.17 31 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.12 +0.16 31 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.98 +0.15 31 0 4 0
30DEC25 6.50 C 0.00 0.00 0.00 0.85 +0.13 31 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.74 +0.12 31 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.64 +0.11 31 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.55 +0.10 31 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.47 +0.09 31 0 15 0
30DEC25 7.75 C 0.00 0.00 0.00 0.40 +0.07 31 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.34 +0.07 31 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.29 +0.06 31 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.25 +0.06 31 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.21 +0.05 31 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.22 +0.21 31 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.14 +0.21 31 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.06 +0.21 31 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.98 +0.21 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.90 +0.20 31 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.72 +0.19 31 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.55 +0.19 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.39 +0.17 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.24 +0.16 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.11 +0.15 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.98 +0.13 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.87 +0.13 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.77 +0.12 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.68 +0.11 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.60 +0.10 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.53 +0.09 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.46 +0.08 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.40 +0.07 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.35 +0.06 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.31 +0.06 31 0 0 0
TOTAL CALL 88 1,320 +86
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 8 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 43 0
28MAR25 6.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 56 0
28MAR25 6.25 P 0.00 0.00 0.00 0.06 -0.06 35 0 60 0
28MAR25 6.50 P 0.15 0.15 0.15 0.12 -0.10 33 7 60 0
28MAR25 6.75 P 0.00 0.00 0.00 0.21 -0.16 31 0 7 0
28MAR25 7.00 P 0.00 0.00 0.00 0.37 -0.19 32 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.56 -0.22 33 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.78 -0.22 33 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.01 -0.24 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.26 -0.24 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.51 -0.24 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.76 -0.24 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.01 -0.24 0 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
29APR25 5.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.04 -0.03 33 0 44 0
29APR25 6.00 P 0.00 0.00 0.00 0.08 -0.04 33 0 83 0
29APR25 6.25 P 0.00 0.00 0.00 0.13 -0.07 32 0 30 0
29APR25 6.50 P 0.00 0.00 0.00 0.21 -0.10 32 0 4 0
29APR25 6.75 P 0.00 0.00 0.00 0.32 -0.14 31 0 30 0
29APR25 7.00 P 0.00 0.00 0.00 0.46 -0.17 31 0 60 0
29APR25 7.25 P 0.00 0.00 0.00 0.64 -0.18 32 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.84 -0.19 33 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.05 -0.21 33 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.28 -0.22 33 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.51 -0.24 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.76 -0.24 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.01 -0.24 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.04 -0.02 34 0 2 0
29MAY25 5.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.11 -0.05 33 0 30 0
29MAY25 6.00 P 0.00 0.00 0.00 0.18 -0.06 33 0 77 0
29MAY25 6.25 P 0.00 0.00 0.00 0.27 -0.09 33 0 5 0
29MAY25 6.50 P 0.00 0.00 0.00 0.38 -0.12 33 0 30 0
29MAY25 6.75 P 0.55 0.55 0.53 0.51 -0.15 32 7 7 +7
29MAY25 7.00 P 0.00 0.00 0.00 0.69 -0.15 34 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.86 -0.17 34 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.06 -0.18 34 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.26 -0.20 33 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.48 -0.21 33 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.71 -0.22 34 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.94 -0.23 33 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.18 -0.23 34 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.05 -0.03 32 0 3 0
27JUN25 5.50 P 0.00 0.00 0.00 0.09 -0.04 32 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.13 -0.07 31 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.21 -0.08 31 0 30 0
27JUN25 6.25 P 0.00 0.00 0.00 0.30 -0.10 31 0 30 0
27JUN25 6.50 P 0.00 0.00 0.00 0.40 -0.13 30 0 30 0
27JUN25 6.75 P 0.00 0.00 0.00 0.54 -0.17 31 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.72 -0.14 32 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.90 -0.15 33 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.07 -0.19 31 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.28 -0.20 32 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.49 -0.21 31 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.72 -0.22 32 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 1.95 -0.22 31 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.18 -0.23 30 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.01 -0.02 27 0 8 0
29SEP25 4.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.05 -0.02 31 0 2 0
29SEP25 4.90 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.17 -0.05 31 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.24 -0.06 31 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.32 -0.08 31 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.43 -0.09 31 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.54 -0.12 31 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.68 -0.13 31 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.83 -0.15 31 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.00 -0.15 31 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.18 -0.17 31 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.37 -0.18 31 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.57 -0.19 31 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.78 -0.20 31 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.00 -0.21 31 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.22 -0.22 31 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.07 -0.02 32 0 4 0
30DEC25 4.70 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.09 -0.03 31 0 8 0
30DEC25 4.90 P 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.24 -0.06 31 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.32 -0.07 31 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.41 -0.09 31 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.52 -0.09 31 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.64 -0.11 31 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.78 -0.12 31 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.92 -0.14 31 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.08 -0.15 31 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.26 -0.16 31 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.44 -0.17 31 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.64 -0.18 31 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.84 -0.19 31 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.05 -0.20 31 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.26 -0.21 31 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.23 -0.05 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.31 -0.05 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.39 -0.07 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.49 -0.08 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.60 -0.09 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.72 -0.10 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.85 -0.12 31 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.00 -0.13 31 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.16 -0.14 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.32 -0.16 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.50 -0.17 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.69 -0.17 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.89 -0.18 31 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.09 -0.19 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.31 -0.19 31 0 0 0
TOTAL PUT 14 908 +7
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$ 19.52
28MAR25 13.00 C 0.00 0.00 0.00 6.55 +0.80 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 6.05 +0.79 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 5.56 +0.80 53 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 5.06 +0.80 46 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 4.56 +0.80 39 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 4.06 +0.80 32 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 3.56 +0.79 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 3.07 +0.79 31 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 2.59 +0.77 32 0 19 0
28MAR25 17.50 C 0.00 0.00 0.00 2.12 +0.73 32 0 32 0
28MAR25 18.00 C 0.00 0.00 0.00 1.68 +0.69 31 0 61 0
28MAR25 18.50 C 0.00 0.00 0.00 1.25 +0.58 29 0 16 0
28MAR25 19.00 C 0.00 0.00 0.00 0.91 +0.46 30 0 22 0
28MAR25 19.50 C 0.63 0.63 0.63 0.64 +0.37 30 30 39 +29
28MAR25 20.00 C 0.28 0.44 0.28 0.43 +0.27 31 8 18 +4
28MAR25 21.00 C 0.15 0.15 0.15 0.17 +0.12 32 2 2 0
28MAR25 22.00 C 0.00 0.00 0.00 0.06 +0.05 32 0 9 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 13 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 6.57 +0.80 39 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 6.07 +0.80 0 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 5.57 +0.79 0 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 5.08 +0.80 36 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 4.58 +0.80 30 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 4.08 +0.79 25 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 3.60 +0.79 30 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 3.12 +0.77 29 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 2.66 +0.74 29 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 2.22 +0.69 29 0 7 0
29APR25 18.00 C 0.00 0.00 0.00 1.82 +0.68 29 0 27 0
29APR25 18.50 C 1.16 1.16 1.16 1.41 +0.55 27 6 8 +6
29APR25 19.00 C 0.00 0.00 0.00 1.11 +0.48 28 0 15 0
29APR25 19.50 C 0.00 0.00 0.00 0.85 +0.40 28 0 32 0
29APR25 20.00 C 0.00 0.00 0.00 0.65 +0.33 29 0 1 0
29APR25 21.00 C 0.00 0.00 0.00 0.35 +0.21 29 0 100 0
29APR25 22.00 C 0.00 0.00 0.00 0.17 +0.11 29 0 101 0
29APR25 23.00 C 0.00 0.00 0.00 0.08 +0.06 29 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 1 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 6.57 +0.80 33 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 6.07 +0.80 0 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 5.57 +0.79 0 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 5.08 +0.80 30 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 4.58 +0.79 26 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 4.09 +0.79 27 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 3.61 +0.78 27 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 3.15 +0.76 27 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 2.71 +0.73 27 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 2.30 +0.69 27 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 1.92 +0.66 27 0 0 0
29MAY25 18.50 C 1.40 1.40 1.35 1.54 +0.56 26 30 13 -26
29MAY25 19.00 C 0.00 0.00 0.00 1.25 +0.49 26 0 0 0
29MAY25 19.50 C 1.00 1.00 1.00 1.01 +0.43 27 24 24 +24
29MAY25 20.00 C 0.80 0.80 0.80 0.80 +0.36 27 3 9 -3
29MAY25 21.00 C 0.00 0.00 0.00 0.48 +0.25 27 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.28 +0.17 27 0 2 0
29MAY25 23.00 C 0.00 0.00 0.00 0.15 +0.10 27 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.08 +0.06 28 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 6.57 +0.80 32 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 6.07 +0.80 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.57 +0.79 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 5.08 +0.80 27 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.59 +0.79 26 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 4.11 +0.78 26 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.65 +0.77 26 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 3.21 +0.75 26 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.79 +0.72 26 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 2.40 +0.68 26 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 2.05 +0.66 26 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 1.69 +0.58 25 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 1.40 +0.51 25 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 1.15 +0.45 25 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.94 +0.39 26 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.61 +0.29 26 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.39 +0.22 27 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.23 +0.14 27 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.13 +0.08 27 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.07 +0.05 26 0 0 0
27JUN25 26.00 C 0.03 0.03 0.03 0.04 +0.03 27 10 10 +10
27JUN25 27.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
27JUN25 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.64 +0.80 27 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 6.16 +0.80 26 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.70 +0.80 27 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 5.24 +0.79 26 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 4.79 +0.78 26 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.37 +0.78 27 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.95 +0.76 26 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.56 +0.75 26 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 3.18 +0.72 26 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.84 +0.70 26 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.51 +0.66 26 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 2.21 +0.63 26 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.94 +0.60 26 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.68 +0.55 26 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.46 +0.51 26 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 1.07 +0.42 26 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.78 +0.34 26 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.56 +0.28 26 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.39 +0.21 26 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.27 +0.16 26 0 0 0
29SEP25 26.00 C 0.10 0.10 0.10 0.18 +0.11 26 13 13 +13
29SEP25 27.00 C 0.00 0.00 0.00 0.12 +0.08 26 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.08 +0.05 26 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.05 +0.04 26 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.80 +0.80 26 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.35 +0.81 27 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.90 +0.80 26 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.47 +0.80 26 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.05 +0.79 26 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.64 +0.78 26 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.25 +0.76 26 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.88 +0.75 26 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.53 +0.74 26 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.20 +0.71 26 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.89 +0.69 26 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.60 +0.67 26 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.33 +0.63 26 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.08 +0.60 26 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.86 +0.57 26 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.46 +0.50 26 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.14 +0.43 26 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.88 +0.37 26 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.67 +0.30 26 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.50 +0.24 26 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.37 +0.19 26 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.28 +0.15 26 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.21 +0.12 26 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.15 +0.09 26 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.11 +0.07 26 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.08 +0.05 26 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.06 +0.04 26 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.53 +0.81 26 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.10 +0.80 26 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.69 +0.80 26 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.29 +0.80 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.90 +0.79 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.53 +0.78 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.17 +0.76 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.84 +0.75 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.52 +0.73 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.22 +0.71 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.94 +0.69 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.68 +0.66 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.43 +0.64 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.21 +0.61 26 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.80 +0.55 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.46 +0.49 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.17 +0.43 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.94 +0.38 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.75 +0.33 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.59 +0.27 26 0 0 0
TOTAL CALL 126 731 +57
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 338 0
28MAR25 17.50 P 0.00 0.00 0.00 0.06 -0.07 32 0 109 0
28MAR25 18.00 P 0.00 0.00 0.00 0.12 -0.13 32 0 77 0
28MAR25 18.50 P 0.00 0.00 0.00 0.23 -0.21 32 0 10 0
28MAR25 19.00 P 0.38 0.38 0.38 0.39 -0.29 32 15 22 +13
28MAR25 19.50 P 0.78 0.78 0.78 0.61 -0.43 32 12 9 +6
28MAR25 20.00 P 0.00 0.00 0.00 0.90 -0.49 33 0 16 0
28MAR25 21.00 P 0.00 0.00 0.00 1.61 -0.68 32 0 7 0
28MAR25 22.00 P 0.00 0.00 0.00 2.50 -0.78 31 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 3.48 -0.80 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 4.48 -0.80 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 5.48 -0.80 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 6.48 -0.80 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 7.48 -0.80 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 8.48 -0.80 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 9.48 -0.80 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 10.48 -0.80 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 11.48 -0.80 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 12.48 -0.80 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 13.48 -0.80 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 14.48 -0.80 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 15.48 -0.80 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 16.48 -0.80 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 17.48 -0.80 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 18.48 -0.80 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 0.03 0.03 0.03 0.01 0.00 34 10 15 -10
29APR25 15.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 23 0
29APR25 16.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 13 0
29APR25 16.50 P 0.00 0.00 0.00 0.07 -0.05 29 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.13 -0.08 29 0 36 0
29APR25 17.50 P 0.27 0.27 0.27 0.21 -0.13 29 10 94 0
29APR25 18.00 P 0.00 0.00 0.00 0.33 -0.19 29 0 61 0
29APR25 18.50 P 0.00 0.00 0.00 0.49 -0.25 29 0 61 0
29APR25 19.00 P 0.00 0.00 0.00 0.69 -0.33 29 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.95 -0.39 30 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 1.25 -0.44 30 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 1.91 -0.61 29 0 97 0
29APR25 22.00 P 0.00 0.00 0.00 2.74 -0.70 29 0 97 0
29APR25 23.00 P 0.00 0.00 0.00 3.65 -0.75 29 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 4.61 -0.78 29 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 5.59 -0.79 28 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 6.58 -0.80 27 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 7.58 -0.79 34 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 8.57 -0.80 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 9.57 -0.79 38 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 10.56 -0.80 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 11.56 -0.80 38 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 0.01 0.00 27 0 75 0
29MAY25 15.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.07 -0.04 27 0 1 0
29MAY25 16.50 P 0.17 0.17 0.17 0.12 -0.06 27 15 15 +15
29MAY25 17.00 P 0.00 0.00 0.00 0.20 -0.08 28 0 30 0
29MAY25 17.50 P 0.00 0.00 0.00 0.29 -0.12 27 0 90 0
29MAY25 18.00 P 0.46 0.46 0.46 0.42 -0.18 27 50 160 +50
29MAY25 18.50 P 0.58 0.64 0.58 0.58 -0.24 27 51 81 +16
29MAY25 19.00 P 0.00 0.00 0.00 0.81 -0.29 27 0 30 0
29MAY25 19.50 P 0.00 0.00 0.00 1.06 -0.38 28 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 1.37 -0.39 28 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 2.00 -0.56 27 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 2.80 -0.66 27 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 3.69 -0.72 27 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 4.63 -0.76 27 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 5.60 -0.78 28 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 6.58 -0.80 25 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 7.58 -0.79 31 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 8.57 -0.80 27 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 0.18 -0.05 27 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.26 -0.09 26 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.38 -0.12 27 0 0 0
27JUN25 18.00 P 0.56 0.56 0.56 0.53 -0.16 27 50 50 +49
27JUN25 18.50 P 0.73 0.73 0.73 0.71 -0.20 27 30 45 +25
27JUN25 19.00 P 0.96 0.96 0.96 0.93 -0.25 27 30 30 +30
27JUN25 19.50 P 0.00 0.00 0.00 1.18 -0.33 27 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 1.47 -0.35 27 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 2.09 -0.51 26 0 4 0
27JUN25 22.00 P 0.00 0.00 0.00 2.86 -0.62 26 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 3.72 -0.70 26 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 4.65 -0.74 27 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 5.61 -0.77 27 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 6.59 -0.79 27 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 7.58 -0.79 28 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 8.57 -0.80 0 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 9.57 -0.79 31 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 10.56 -0.80 0 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 11.56 -0.80 33 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 12.56 -0.79 39 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 13.55 -0.80 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 14.55 -0.79 41 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 5 0
29SEP25 15.50 P 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.37 -0.06 26 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.49 -0.08 26 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.64 -0.11 26 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.80 -0.15 26 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.99 -0.18 26 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 1.22 -0.22 26 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 1.47 -0.27 26 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 1.74 -0.31 26 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 2.36 -0.42 26 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 3.08 -0.52 26 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 3.88 -0.60 26 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 4.75 -0.67 26 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 5.67 -0.72 26 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 6.62 -0.76 26 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 7.59 -0.78 26 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 8.58 -0.79 27 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 9.57 -0.79 27 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 10.56 -0.80 0 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 11.56 -0.80 29 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 12.56 -0.79 33 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 13.55 -0.80 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.09 0.00 26 0 3 0
30DEC25 14.00 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.42 -0.04 26 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.54 -0.05 26 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.68 -0.07 26 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.84 -0.09 26 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.02 -0.12 26 0 15 0
30DEC25 18.50 P 0.00 0.00 0.00 1.22 -0.15 26 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 1.45 -0.19 26 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.70 -0.22 26 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.97 -0.26 26 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.58 -0.35 26 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.27 -0.43 26 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.03 -0.53 26 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.86 -0.61 26 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.74 -0.68 26 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.66 -0.73 26 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.61 -0.77 26 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.59 -0.78 27 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.57 -0.79 26 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.56 -0.80 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.56 -0.80 28 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 12.56 -0.79 31 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.27 0.00 26 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.35 0.00 26 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.56 -0.02 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.69 -0.04 26 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.84 -0.06 26 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.01 -0.07 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.20 -0.10 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.41 -0.12 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.63 -0.16 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.88 -0.19 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.15 -0.23 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.75 -0.30 26 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.42 -0.38 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.16 -0.47 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.95 -0.56 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.81 -0.63 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.71 -0.69 26 0 0 0
TOTAL PUT 273 1,775 +194
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$ 4.72
28MAR25 3.20 C 0.00 0.00 0.00 1.53 -0.02 65 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.43 -0.02 60 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.33 -0.02 54 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.23 -0.02 49 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.13 -0.02 43 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.03 -0.02 38 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.93 -0.02 32 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.83 -0.02 26 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.64 -0.01 36 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.54 -0.02 30 0 10 0
28MAR25 4.30 C 0.00 0.00 0.00 0.44 -0.03 25 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.36 -0.03 29 0 8 0
28MAR25 4.50 C 0.00 0.00 0.00 0.28 -0.03 29 0 36 0
28MAR25 4.60 C 0.00 0.00 0.00 0.22 -0.02 31 0 41 0
28MAR25 4.70 C 0.17 0.17 0.17 0.16 -0.02 30 16 26 -1
28MAR25 4.80 C 0.00 0.00 0.00 0.11 -0.02 29 0 40 0
28MAR25 4.90 C 0.00 0.00 0.00 0.08 -0.01 30 0 26 0
28MAR25 5.00 C 0.00 0.00 0.00 0.06 0.00 32 0 76 0
28MAR25 5.25 C 0.00 0.00 0.00 0.02 0.00 32 0 197 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 62 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.95 -0.02 31 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.85 -0.02 28 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 0.76 -0.02 30 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 0.67 -0.02 30 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.58 -0.02 28 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.49 -0.03 27 0 3 0
29APR25 4.40 C 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.29 -0.03 28 0 145 0
29APR25 4.70 C 0.22 0.22 0.22 0.23 -0.03 28 3 155 0
29APR25 4.80 C 0.00 0.00 0.00 0.19 -0.02 29 0 150 0
29APR25 4.90 C 0.00 0.00 0.00 0.15 -0.02 29 0 65 0
29APR25 5.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 500 0
29APR25 5.25 C 0.00 0.00 0.00 0.06 -0.01 29 0 122 0
29APR25 5.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 18 0
29APR25 5.75 C 0.05 0.05 0.05 0.01 0.00 28 15 192 +15
29APR25 6.00 C 0.03 0.03 0.03 0.01 0.00 33 15 47 +15
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.16 -0.02 30 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.06 -0.02 27 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.97 -0.02 29 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.88 -0.02 30 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.79 -0.02 29 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.70 -0.02 28 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
29MAY25 4.30 C 0.53 0.53 0.53 0.54 -0.03 28 1 1 +1
29MAY25 4.40 C 0.00 0.00 0.00 0.47 -0.04 28 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.40 -0.04 28 0 1 0
29MAY25 4.60 C 0.00 0.00 0.00 0.35 -0.02 29 0 21 0
29MAY25 4.70 C 0.00 0.00 0.00 0.29 -0.03 28 0 84 0
29MAY25 4.80 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 17 0
29MAY25 5.25 C 0.00 0.00 0.00 0.11 0.00 30 0 6 0
29MAY25 5.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 5 0
29MAY25 5.75 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.56 -0.02 23 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.37 -0.02 31 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.27 -0.02 28 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.18 -0.02 31 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.09 -0.01 31 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.00 -0.01 31 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.91 -0.01 30 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.74 -0.01 29 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.67 -0.01 30 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.52 -0.03 29 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.46 -0.02 29 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.31 0.00 30 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27JUN25 6.50 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 0.01 0.00 31 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.30 -0.02 28 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.21 -0.02 29 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.12 -0.02 28 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.04 -0.01 30 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.96 -0.01 30 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.88 -0.01 30 0 2 0
29SEP25 4.10 C 0.00 0.00 0.00 0.80 -0.01 30 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.73 0.00 30 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.66 0.00 30 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.59 -0.01 29 0 1 0
29SEP25 4.50 C 0.00 0.00 0.00 0.54 0.00 30 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.48 0.00 30 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.43 0.00 30 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.38 0.00 30 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
29SEP25 5.50 C 0.17 0.17 0.17 0.15 0.00 29 100 100 +100
29SEP25 5.75 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.07 0.00 29 0 10 0
29SEP25 6.25 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 5 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.31 -0.02 29 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.22 -0.02 29 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.14 -0.01 30 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.05 -0.01 29 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.97 -0.01 29 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.90 0.00 30 0 1 0
30DEC25 4.10 C 0.00 0.00 0.00 0.82 -0.01 29 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.76 0.00 30 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.69 0.00 29 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.63 0.00 30 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.57 0.00 29 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.52 0.00 29 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.47 0.00 29 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.15 -0.01 29 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.07 -0.01 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.00 0.00 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.93 0.00 30 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.86 0.00 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.79 0.00 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.74 +0.01 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.68 +0.01 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.63 +0.01 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.53 +0.01 30 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.34 +0.02 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
TOTAL CALL 150 2,225 +130
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 351 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
28MAR25 4.30 P 0.00 0.00 0.00 0.03 +0.01 35 0 138 0
28MAR25 4.40 P 0.03 0.03 0.03 0.04 +0.01 33 10 591 +2
28MAR25 4.50 P 0.00 0.00 0.00 0.06 0.00 32 0 162 0
28MAR25 4.60 P 0.08 0.08 0.08 0.09 0.00 31 25 69 +25
28MAR25 4.70 P 0.15 0.15 0.15 0.14 +0.02 32 1 118 +1
28MAR25 4.80 P 0.00 0.00 0.00 0.18 +0.01 29 0 2 0
28MAR25 4.90 P 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.33 +0.03 32 0 14 0
28MAR25 5.25 P 0.00 0.00 0.00 0.54 +0.02 31 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 3.03 +0.02 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.28 +0.02 0 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 50 0
29APR25 4.10 P 0.00 0.00 0.00 0.03 0.00 31 0 50 0
29APR25 4.20 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.06 0.00 30 0 7 0
29APR25 4.40 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29APR25 4.50 P 0.11 0.11 0.11 0.11 0.00 29 5 42 +5
29APR25 4.60 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.19 0.00 29 0 154 0
29APR25 4.80 P 0.00 0.00 0.00 0.25 +0.01 30 0 130 0
29APR25 4.90 P 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.56 +0.01 28 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.79 +0.02 29 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29MAY25 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
29MAY25 4.00 P 0.00 0.00 0.00 0.04 0.00 31 0 14 0
29MAY25 4.10 P 0.00 0.00 0.00 0.05 0.00 30 0 3 0
29MAY25 4.20 P 0.00 0.00 0.00 0.07 0.00 30 0 3 0
29MAY25 4.30 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.12 0.00 29 0 10 0
29MAY25 4.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.20 +0.01 30 0 90 0
29MAY25 4.70 P 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.41 +0.02 29 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.60 +0.02 29 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.81 +0.02 30 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.04 +0.02 30 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 3.50 P 0.03 0.03 0.03 0.01 0.00 30 18 50 -8
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.03 +0.01 30 0 25 0
27JUN25 3.90 P 0.00 0.00 0.00 0.04 +0.01 30 0 10 0
27JUN25 4.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 3 0
27JUN25 4.10 P 0.00 0.00 0.00 0.08 +0.01 31 0 7 0
27JUN25 4.20 P 0.00 0.00 0.00 0.10 +0.01 30 0 13 0
27JUN25 4.30 P 0.00 0.00 0.00 0.13 +0.02 30 0 3 0
27JUN25 4.40 P 0.00 0.00 0.00 0.16 +0.02 30 0 3 0
27JUN25 4.50 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.24 +0.02 30 0 2 0
27JUN25 4.70 P 0.00 0.00 0.00 0.29 +0.03 31 0 10 0
27JUN25 4.80 P 0.00 0.00 0.00 0.33 +0.02 29 0 10 0
27JUN25 4.90 P 0.00 0.00 0.00 0.40 +0.03 31 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.45 +0.02 29 0 10 0
27JUN25 5.25 P 0.00 0.00 0.00 0.63 +0.03 30 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.83 +0.02 30 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.05 +0.02 30 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 3.03 +0.02 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.28 +0.02 0 0 0 0
29SEP25 3.50 P 0.06 0.07 0.06 0.06 +0.01 30 30 40 +20
29SEP25 3.60 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.09 +0.01 29 0 30 0
29SEP25 3.80 P 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29SEP25 4.00 P 0.18 0.18 0.18 0.18 +0.02 30 13 57 +13
29SEP25 4.10 P 0.00 0.00 0.00 0.21 +0.02 29 0 4 0
29SEP25 4.20 P 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.34 +0.02 30 0 30 0
29SEP25 4.50 P 0.00 0.00 0.00 0.39 +0.02 30 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.44 +0.02 29 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.50 +0.02 29 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.57 +0.03 30 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.63 +0.03 30 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.70 +0.03 30 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.88 +0.02 29 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.08 +0.03 29 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.29 +0.02 29 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.51 +0.02 29 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.74 +0.02 29 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.97 +0.02 29 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.21 +0.02 29 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.45 +0.02 30 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.69 +0.02 29 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.93 +0.02 26 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 3.18 +0.02 32 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.42 +0.02 28 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 5 0
30DEC25 4.10 P 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.31 +0.02 30 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.36 +0.03 30 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.46 +0.03 30 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.51 +0.03 30 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.57 +0.03 30 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.63 +0.03 30 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.69 +0.03 29 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.76 +0.03 30 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.94 +0.03 30 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.13 +0.03 30 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.33 +0.03 29 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.55 +0.03 30 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.77 +0.03 30 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.99 +0.02 29 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.23 +0.03 30 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.46 +0.02 29 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.24 +0.02 30 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.28 +0.03 30 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.32 +0.03 30 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.36 +0.03 30 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.45 +0.02 29 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.51 +0.03 30 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.56 +0.03 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.62 +0.03 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.68 +0.03 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.74 +0.03 30 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.98 +0.03 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.17 +0.03 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.37 +0.04 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.57 +0.03 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.79 +0.03 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.01 +0.02 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.24 +0.03 29 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.47 +0.02 29 0 0 0
TOTAL PUT 102 2,606 +58
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$ 23.10
28MAR25 8.00 C 0.00 0.00 0.00 15.12 +0.50 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 14.87 +0.50 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 14.62 +0.50 0 0 4 0
28MAR25 8.75 C 0.00 0.00 0.00 14.37 +0.50 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 14.12 +0.50 0 0 6 0
28MAR25 9.25 C 0.00 0.00 0.00 13.87 +0.50 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 13.62 +0.49 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 13.37 +0.49 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 13.13 +0.50 123 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 12.63 +0.50 113 0 4 0
28MAR25 11.00 C 0.00 0.00 0.00 12.13 +0.50 102 0 662 0
28MAR25 11.50 C 0.00 0.00 0.00 11.63 +0.50 89 0 331 0
28MAR25 12.00 C 0.00 0.00 0.00 11.13 +0.50 0 0 616 0
28MAR25 12.50 C 0.00 0.00 0.00 10.63 +0.50 0 0 545 0
28MAR25 13.00 C 0.00 0.00 0.00 10.13 +0.50 0 0 1,313 0
28MAR25 13.50 C 0.00 0.00 0.00 9.63 +0.49 0 0 734 0
28MAR25 14.00 C 0.00 0.00 0.00 9.14 +0.50 76 0 709 0
28MAR25 14.50 C 0.00 0.00 0.00 8.64 +0.50 69 0 708 0
28MAR25 15.00 C 0.00 0.00 0.00 8.14 +0.50 61 0 1,121 0
28MAR25 15.50 C 0.00 0.00 0.00 7.64 +0.50 52 0 605 0
28MAR25 16.00 C 0.00 0.00 0.00 7.14 +0.49 0 0 135 0
28MAR25 16.50 C 0.00 0.00 0.00 6.65 +0.50 57 0 221 0
28MAR25 17.00 C 0.00 0.00 0.00 6.15 +0.48 51 0 392 0
28MAR25 17.50 C 0.00 0.00 0.00 5.67 +0.48 56 0 585 0
28MAR25 18.00 C 4.72 4.72 4.72 5.19 +0.47 56 3 965 0
28MAR25 18.50 C 0.00 0.00 0.00 4.72 +0.46 56 0 228 0
28MAR25 19.00 C 0.00 0.00 0.00 4.26 +0.43 56 0 777 0
28MAR25 19.50 C 0.00 0.00 0.00 3.83 +0.37 58 0 804 0
28MAR25 20.00 C 3.20 3.50 3.20 3.45 +0.41 61 700 2,841 -700
28MAR25 21.00 C 0.00 0.00 0.00 2.69 +0.32 61 0 1,292 0
28MAR25 22.00 C 2.10 2.13 2.10 2.10 +0.29 64 78 829 -3
28MAR25 23.00 C 1.50 1.50 1.45 1.56 +0.20 64 10 1,835 0
28MAR25 24.00 C 1.26 1.26 0.99 1.19 +0.12 66 133 3,010 +62
28MAR25 25.00 C 0.93 0.95 0.80 0.89 +0.09 68 1,650 2,731 +1,283
28MAR25 26.00 C 0.64 0.75 0.55 0.64 +0.05 69 300 1,354 +23
28MAR25 27.00 C 0.54 0.56 0.43 0.48 +0.02 71 54 895 +20
28MAR25 28.00 C 0.31 0.36 0.31 0.36 0.00 72 221 877 +75
28MAR25 29.00 C 0.28 0.28 0.23 0.28 -0.01 75 1,574 5,503 +1,475
28MAR25 30.00 C 0.22 0.22 0.19 0.22 -0.02 77 12 3,124 +2
28MAR25 31.00 C 0.15 0.15 0.14 0.17 -0.02 79 50 1,173 0
28MAR25 32.00 C 0.11 0.11 0.11 0.14 -0.02 82 9 451 +8
28MAR25 33.00 C 0.09 0.09 0.09 0.11 -0.03 83 6 85 +6
28MAR25 34.00 C 0.07 0.07 0.07 0.09 -0.03 85 17 473 -1
28MAR25 35.00 C 0.06 0.06 0.06 0.07 -0.03 87 26 85 +26
28MAR25 36.00 C 0.00 0.00 0.00 0.06 -0.03 89 0 55 0
28MAR25 37.00 C 0.04 0.04 0.04 0.05 -0.03 91 26 26 +26
28MAR25 38.00 C 0.00 0.00 0.00 0.04 -0.03 92 0 32 0
28MAR25 39.00 C 0.00 0.00 0.00 0.03 -0.03 92 0 30 0
28MAR25 40.00 C 0.00 0.00 0.00 0.02 -0.03 91 0 83 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 -0.03 87 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 -0.02 90 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 40 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 32 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 102 0 32 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 105 0 105 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 32 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 110 0 34 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 113 0 36 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 11.67 +0.50 57 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 11.17 +0.50 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 10.68 +0.50 59 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 10.18 +0.50 51 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 9.68 +0.50 0 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 9.19 +0.50 50 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 8.69 +0.49 43 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 8.20 +0.49 47 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 7.71 +0.49 47 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.22 +0.48 46 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.75 +0.48 48 0 43 0
29APR25 17.00 C 0.00 0.00 0.00 6.28 +0.46 48 0 66 0
29APR25 17.50 C 0.00 0.00 0.00 5.83 +0.45 50 0 117 0
29APR25 18.00 C 0.00 0.00 0.00 5.39 +0.43 50 0 31 0
29APR25 18.50 C 0.00 0.00 0.00 4.97 +0.42 51 0 39 0
29APR25 19.00 C 0.00 0.00 0.00 4.57 +0.40 52 0 614 0
29APR25 19.50 C 0.00 0.00 0.00 4.20 +0.35 53 0 25 0
29APR25 20.00 C 0.00 0.00 0.00 3.88 +0.38 55 0 2,263 0
29APR25 21.00 C 0.00 0.00 0.00 3.23 +0.32 56 0 165 0
29APR25 22.00 C 0.00 0.00 0.00 2.68 +0.29 57 0 481 0
29APR25 23.00 C 0.00 0.00 0.00 2.23 +0.24 59 0 834 0
29APR25 24.00 C 1.80 1.90 1.75 1.85 +0.21 60 100 582 +100
29APR25 25.00 C 1.51 1.51 1.51 1.54 +0.20 62 6 1,552 0
29APR25 26.00 C 1.20 1.28 1.17 1.29 +0.17 64 490 8,217 +450
29APR25 27.00 C 1.05 1.07 1.03 1.09 +0.14 65 32 325 -32
29APR25 28.00 C 0.85 0.91 0.85 0.90 +0.10 66 67 428 -67
29APR25 29.00 C 0.69 0.74 0.69 0.77 +0.10 68 105 340 -105
29APR25 30.00 C 0.62 0.62 0.62 0.63 +0.07 68 2 442 0
29APR25 31.00 C 0.00 0.00 0.00 0.55 +0.06 70 0 133 0
29APR25 32.00 C 0.00 0.00 0.00 0.47 +0.06 71 0 416 0
29APR25 33.00 C 0.00 0.00 0.00 0.42 +0.07 73 0 162 0
29APR25 34.00 C 0.00 0.00 0.00 0.37 +0.06 75 0 188 0
29APR25 35.00 C 0.00 0.00 0.00 0.33 +0.06 77 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.29 +0.05 78 0 30 0
29APR25 37.00 C 0.00 0.00 0.00 0.26 +0.04 79 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 0.24 +0.04 81 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 0.22 +0.04 83 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 0.20 +0.03 84 0 30 0
29APR25 41.00 C 0.00 0.00 0.00 0.19 +0.04 86 0 30 0
29APR25 42.00 C 0.00 0.00 0.00 0.18 +0.04 88 0 45 0
29APR25 43.00 C 0.00 0.00 0.00 0.16 +0.03 88 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 0.15 +0.03 90 0 60 0
29APR25 45.00 C 0.00 0.00 0.00 0.14 +0.03 91 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 0.13 +0.03 92 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 0.12 +0.03 93 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 0.11 +0.03 94 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 0.10 +0.03 95 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 0.09 +0.03 95 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 0.08 +0.03 98 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 0.07 +0.03 101 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 9.24 +0.48 43 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 8.76 +0.48 46 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 8.28 +0.47 46 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 7.81 +0.46 47 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 7.35 +0.45 48 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.90 +0.43 49 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.46 +0.41 49 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.04 +0.40 50 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.63 +0.38 50 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.25 +0.37 51 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 4.88 +0.35 51 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 4.54 +0.32 52 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 4.27 +0.37 54 0 2 0
29MAY25 21.00 C 0.00 0.00 0.00 3.68 +0.32 55 0 4 0
29MAY25 22.00 C 0.00 0.00 0.00 3.17 +0.31 57 0 1,320 0
29MAY25 23.00 C 0.00 0.00 0.00 2.72 +0.30 58 0 177 0
29MAY25 24.00 C 0.00 0.00 0.00 2.33 +0.21 59 0 535 0
29MAY25 25.00 C 0.00 0.00 0.00 2.03 +0.21 60 0 290 0
29MAY25 26.00 C 1.80 1.80 1.80 1.75 +0.20 61 10 76 0
29MAY25 27.00 C 1.39 1.39 1.39 1.53 +0.17 63 1 34 +1
29MAY25 28.00 C 0.00 0.00 0.00 1.32 +0.14 63 0 40 0
29MAY25 29.00 C 0.00 0.00 0.00 1.16 +0.11 65 0 79 0
29MAY25 30.00 C 0.00 0.00 0.00 1.01 +0.07 65 0 48 0
29MAY25 31.00 C 0.00 0.00 0.00 0.89 +0.04 67 0 88 0
29MAY25 32.00 C 0.00 0.00 0.00 0.80 +0.03 68 0 43 0
29MAY25 33.00 C 0.00 0.00 0.00 0.72 +0.02 69 0 43 0
29MAY25 34.00 C 0.00 0.00 0.00 0.66 +0.02 71 0 20 0
29MAY25 35.00 C 0.52 0.56 0.52 0.60 +0.01 72 6 65 +6
29MAY25 36.00 C 0.00 0.00 0.00 0.55 0.00 73 0 10 0
29MAY25 37.00 C 0.00 0.00 0.00 0.51 -0.01 75 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 0.47 -0.02 76 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 0.44 -0.02 78 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 0.41 -0.03 79 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 0.39 -0.03 80 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 0.37 -0.03 82 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 0.35 -0.03 83 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 0.33 -0.04 84 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 0.32 -0.04 86 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 0.31 -0.04 87 0 15 0
29MAY25 47.00 C 0.00 0.00 0.00 0.30 -0.04 89 0 45 0
29MAY25 48.00 C 0.00 0.00 0.00 0.29 -0.04 90 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 0.28 -0.04 91 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 0.27 -0.04 92 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 0.26 -0.04 96 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.25 -0.04 99 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 15.20 +0.50 57 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 14.95 +0.50 0 0 3 0
27JUN25 8.50 C 0.00 0.00 0.00 14.71 +0.50 65 0 2 0
27JUN25 8.75 C 0.00 0.00 0.00 14.46 +0.50 56 0 1 0
27JUN25 9.00 C 0.00 0.00 0.00 14.21 +0.50 0 0 1 0
27JUN25 9.25 C 0.00 0.00 0.00 13.97 +0.50 61 0 1 0
27JUN25 9.50 C 0.00 0.00 0.00 13.72 +0.50 53 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 13.47 +0.50 0 0 31 0
27JUN25 10.00 C 0.00 0.00 0.00 13.32 +0.49 83 0 1,766 0
27JUN25 10.50 C 0.00 0.00 0.00 12.73 +0.50 0 0 141 0
27JUN25 11.00 C 0.00 0.00 0.00 12.24 +0.50 48 0 32 0
27JUN25 11.50 C 0.00 0.00 0.00 11.74 +0.49 0 0 31 0
27JUN25 12.00 C 0.00 0.00 0.00 11.25 +0.49 37 0 166 0
27JUN25 12.50 C 0.00 0.00 0.00 10.76 +0.49 41 0 176 0
27JUN25 13.00 C 0.00 0.00 0.00 10.27 +0.48 42 0 221 0
27JUN25 13.50 C 0.00 0.00 0.00 9.79 +0.48 44 0 191 0
27JUN25 14.00 C 0.00 0.00 0.00 9.31 +0.48 45 0 59 0
27JUN25 14.50 C 0.00 0.00 0.00 8.84 +0.47 46 0 60 0
27JUN25 15.00 C 0.00 0.00 0.00 8.38 +0.31 47 0 352 0
27JUN25 15.50 C 0.00 0.00 0.00 7.92 +0.45 47 0 24 0
27JUN25 16.00 C 0.00 0.00 0.00 7.48 +0.44 48 0 389 0
27JUN25 16.50 C 0.00 0.00 0.00 7.05 +0.43 48 0 54 0
27JUN25 17.00 C 0.00 0.00 0.00 6.64 +0.42 49 0 126 0
27JUN25 17.50 C 0.00 0.00 0.00 6.24 +0.40 49 0 41 0
27JUN25 18.00 C 0.00 0.00 0.00 5.86 +0.39 50 0 523 0
27JUN25 18.50 C 0.00 0.00 0.00 5.50 +0.37 50 0 66 0
27JUN25 19.00 C 0.00 0.00 0.00 5.16 +0.36 51 0 301 0
27JUN25 19.50 C 0.00 0.00 0.00 4.84 +0.31 52 0 1,195 0
27JUN25 20.00 C 0.00 0.00 0.00 4.59 +0.38 54 0 463 0
27JUN25 21.00 C 0.00 0.00 0.00 4.02 +0.31 55 0 299 0
27JUN25 22.00 C 0.00 0.00 0.00 3.53 +0.31 56 0 462 0
27JUN25 23.00 C 0.00 0.00 0.00 3.12 +0.30 57 0 176 0
27JUN25 24.00 C 0.00 0.00 0.00 2.73 +0.26 58 0 170 0
27JUN25 25.00 C 0.00 0.00 0.00 2.43 +0.27 59 0 3,520 0
27JUN25 26.00 C 0.00 0.00 0.00 2.15 +0.23 60 0 183 0
27JUN25 27.00 C 0.00 0.00 0.00 1.88 +0.19 61 0 165 0
27JUN25 28.00 C 1.65 1.65 1.65 1.70 +0.19 62 25 117 0
27JUN25 29.00 C 0.00 0.00 0.00 1.51 +0.17 63 0 103 0
27JUN25 30.00 C 0.00 0.00 0.00 1.34 +0.12 64 0 661 0
27JUN25 31.00 C 0.00 0.00 0.00 1.19 +0.11 64 0 178 0
27JUN25 32.00 C 0.00 0.00 0.00 1.07 +0.10 65 0 442 0
27JUN25 33.00 C 0.00 0.00 0.00 0.98 +0.09 66 0 268 0
27JUN25 34.00 C 0.00 0.00 0.00 0.90 +0.08 68 0 501 0
27JUN25 35.00 C 0.00 0.00 0.00 0.83 +0.08 69 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.77 +0.07 70 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.71 +0.06 71 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.67 +0.06 72 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.63 +0.06 73 0 20 0
27JUN25 40.00 C 0.00 0.00 0.00 0.59 +0.05 74 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.56 +0.05 76 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.53 +0.04 77 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.50 +0.03 78 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.48 +0.03 79 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 0.46 +0.03 80 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 0.44 +0.03 81 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 0.43 +0.03 82 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 0.41 +0.02 83 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.40 +0.02 84 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.39 +0.02 86 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 0.37 +0.01 89 0 230 0
27JUN25 55.00 C 0.00 0.00 0.00 0.36 +0.01 92 0 45 0
29SEP25 8.25 C 0.00 0.00 0.00 15.04 +0.50 49 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 14.79 +0.50 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 14.55 +0.50 44 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 14.31 +0.50 48 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 14.07 +0.51 49 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 13.82 +0.50 44 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 13.58 +0.50 46 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 13.34 +0.50 47 0 18 0
29SEP25 10.50 C 0.00 0.00 0.00 12.86 +0.50 47 0 11 0
29SEP25 11.00 C 0.00 0.00 0.00 12.38 +0.50 47 0 19 0
29SEP25 11.50 C 0.00 0.00 0.00 11.91 +0.50 47 0 31 0
29SEP25 12.00 C 0.00 0.00 0.00 11.45 +0.51 48 0 4 0
29SEP25 12.50 C 0.00 0.00 0.00 10.99 +0.51 49 0 185 0
29SEP25 13.00 C 0.00 0.00 0.00 10.53 +0.50 48 0 101 0
29SEP25 13.50 C 0.00 0.00 0.00 10.09 +0.50 49 0 51 0
29SEP25 14.00 C 0.00 0.00 0.00 9.66 +0.50 49 0 23 0
29SEP25 14.50 C 0.00 0.00 0.00 9.24 +0.50 50 0 19 0
29SEP25 15.00 C 0.00 0.00 0.00 8.83 +0.49 50 0 1,649 0
29SEP25 15.50 C 0.00 0.00 0.00 8.43 +0.48 50 0 525 0
29SEP25 16.00 C 0.00 0.00 0.00 8.04 +0.47 50 0 202 0
29SEP25 16.50 C 0.00 0.00 0.00 7.67 +0.46 51 0 45 0
29SEP25 17.00 C 0.00 0.00 0.00 7.32 +0.46 51 0 308 0
29SEP25 17.50 C 0.00 0.00 0.00 6.97 +0.45 51 0 24 0
29SEP25 18.00 C 0.00 0.00 0.00 6.64 +0.43 52 0 119 0
29SEP25 18.50 C 0.00 0.00 0.00 6.32 +0.42 52 0 104 0
29SEP25 19.00 C 0.00 0.00 0.00 6.02 +0.41 52 0 42 0
29SEP25 19.50 C 0.00 0.00 0.00 5.73 +0.32 52 0 103 0
29SEP25 20.00 C 0.00 0.00 0.00 5.51 +0.36 54 0 218 0
29SEP25 21.00 C 0.00 0.00 0.00 4.99 +0.34 54 0 121 0
29SEP25 22.00 C 0.00 0.00 0.00 4.54 +0.35 55 0 214 0
29SEP25 23.00 C 0.00 0.00 0.00 4.12 +0.32 55 0 160 0
29SEP25 24.00 C 0.00 0.00 0.00 3.75 +0.29 56 0 23 0
29SEP25 25.00 C 0.00 0.00 0.00 3.40 +0.24 56 0 91 0
29SEP25 26.00 C 0.00 0.00 0.00 3.12 +0.26 57 0 11 0
29SEP25 27.00 C 0.00 0.00 0.00 2.86 +0.21 58 0 2 0
29SEP25 28.00 C 0.00 0.00 0.00 2.63 +0.18 59 0 51 0
29SEP25 29.00 C 0.00 0.00 0.00 2.42 +0.20 59 0 26 0
29SEP25 30.00 C 0.00 0.00 0.00 2.24 +0.15 60 0 204 0
29SEP25 31.00 C 0.00 0.00 0.00 2.07 +0.14 61 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 1.93 +0.13 61 0 18 0
29SEP25 33.00 C 0.00 0.00 0.00 1.79 +0.15 62 0 42 0
29SEP25 34.00 C 0.00 0.00 0.00 1.65 +0.11 62 0 156 0
29SEP25 35.00 C 0.00 0.00 0.00 1.54 +0.09 63 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 1.44 +0.07 64 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 1.34 +0.05 64 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 1.26 +0.03 65 0 15 0
29SEP25 39.00 C 0.00 0.00 0.00 1.23 +0.06 66 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 1.16 +0.04 67 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 1.12 +0.05 68 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 1.04 +0.02 68 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 1.01 0.00 69 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 0.98 0.00 70 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 0.94 -0.01 71 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 0.90 -0.02 71 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 0.87 -0.02 72 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 0.84 -0.02 73 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 0.82 -0.02 74 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 0.79 -0.03 74 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 0.74 -0.04 76 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 0.70 -0.05 78 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 13.48 +0.50 48 0 9 0
30DEC25 10.50 C 0.00 0.00 0.00 13.01 +0.49 47 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 12.56 +0.50 48 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 12.11 +0.49 48 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 11.67 +0.49 48 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 11.24 +0.49 48 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 10.82 +0.49 49 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 10.40 +0.47 49 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 10.00 +0.47 49 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 9.61 +0.47 49 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.24 +0.47 50 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.87 +0.46 50 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.52 +0.45 50 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 8.18 +0.45 50 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 7.85 +0.44 51 0 1,307 0
30DEC25 17.50 C 0.00 0.00 0.00 7.53 +0.43 51 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 7.23 +0.42 51 0 1,232 0
30DEC25 18.50 C 0.00 0.00 0.00 6.93 +0.41 51 0 511 0
30DEC25 19.00 C 0.00 0.00 0.00 6.65 +0.40 51 0 5 0
30DEC25 19.50 C 0.00 0.00 0.00 6.39 +0.31 52 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.18 +0.35 53 0 0 0
30DEC25 21.00 C 5.60 5.60 5.60 5.69 +0.34 53 10 1,395 +10
30DEC25 22.00 C 0.00 0.00 0.00 5.26 +0.35 54 0 1,399 0
30DEC25 23.00 C 0.00 0.00 0.00 4.86 +0.34 54 0 961 0
30DEC25 24.00 C 0.00 0.00 0.00 4.49 +0.31 54 0 97 0
30DEC25 25.00 C 0.00 0.00 0.00 4.16 +0.27 55 0 1,087 0
30DEC25 26.00 C 0.00 0.00 0.00 3.87 +0.29 55 0 1,530 0
30DEC25 27.00 C 3.61 3.61 3.61 3.60 +0.27 56 4 1,040 +4
30DEC25 28.00 C 3.12 3.12 3.12 3.34 +0.22 56 1 15 -1
30DEC25 29.00 C 0.00 0.00 0.00 3.12 +0.20 57 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 2.92 +0.19 57 0 183 0
30DEC25 31.00 C 0.00 0.00 0.00 2.74 +0.16 58 0 20 0
30DEC25 32.00 C 0.00 0.00 0.00 2.58 +0.18 59 0 6 0
30DEC25 33.00 C 0.00 0.00 0.00 2.42 +0.08 59 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 2.29 +0.06 60 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 2.17 +0.05 60 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 2.06 +0.04 61 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 1.96 +0.02 61 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 1.87 +0.01 62 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 1.78 -0.01 63 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 1.71 -0.01 63 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 1.64 -0.02 64 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 1.57 -0.04 64 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 1.51 -0.05 65 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 1.46 -0.05 66 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 1.41 -0.06 66 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 1.36 -0.07 67 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 1.32 -0.08 67 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 1.28 -0.09 68 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 1.24 -0.10 68 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 1.21 -0.10 69 0 52 0
30DEC25 52.50 C 0.00 0.00 0.00 1.13 -0.13 70 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 1.07 -0.14 72 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.61 +0.51 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.30 +0.50 50 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 8.01 +0.50 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.72 +0.48 50 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.44 +0.47 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.18 +0.46 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.92 +0.32 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.73 +0.36 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.27 +0.37 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.84 +0.38 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.45 +0.31 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.09 +0.27 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.78 +0.31 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.48 +0.28 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.22 +0.29 55 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.97 +0.26 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.74 +0.25 56 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.53 +0.25 56 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.34 +0.26 56 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.16 +0.26 57 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.00 +0.34 57 0 0 0
TOTAL CALL 5,728 90,505 +2,668
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 167 0 837 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 162 0 45 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 158 0 130 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 153 0 125 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 149 0 308 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 145 0 250 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 141 0 202 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 103 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1,140 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1,044 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 928 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 686 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 838 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 308 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 188 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 365 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,009 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 443 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,124 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 291 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 631 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 651 0
28MAR25 17.00 P 0.00 0.00 0.00 0.02 0.00 59 0 1,468 0
28MAR25 17.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 1,282 0
28MAR25 18.00 P 0.07 0.07 0.07 0.05 -0.02 57 26 519 0
28MAR25 18.50 P 0.12 0.12 0.09 0.08 -0.04 57 118 293 -72
28MAR25 19.00 P 0.17 0.17 0.12 0.12 -0.07 57 85 2,180 -26
28MAR25 19.50 P 0.23 0.23 0.17 0.18 -0.10 58 851 1,666 +830
28MAR25 20.00 P 0.30 0.31 0.22 0.26 -0.13 58 1,589 2,247 +984
28MAR25 21.00 P 0.62 0.62 0.48 0.50 -0.20 59 83 1,102 +83
28MAR25 22.00 P 0.84 1.05 0.84 0.86 -0.25 60 89 1,637 +69
28MAR25 23.00 P 1.55 1.55 1.35 1.35 -0.36 61 106 809 +62
28MAR25 24.00 P 0.00 0.00 0.00 1.99 -0.39 64 0 490 0
28MAR25 25.00 P 2.53 2.53 2.53 2.68 -0.44 65 4 67 -4
28MAR25 26.00 P 0.00 0.00 0.00 3.45 -0.51 67 0 67 0
28MAR25 27.00 P 0.00 0.00 0.00 4.34 -0.48 71 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.22 -0.50 73 0 60 0
28MAR25 29.00 P 0.00 0.00 0.00 6.13 -0.51 75 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.07 -0.52 77 0 3 0
28MAR25 31.00 P 0.00 0.00 0.00 8.03 -0.52 80 0 5 0
28MAR25 32.00 P 0.00 0.00 0.00 8.99 -0.53 82 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.97 -0.52 84 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.95 -0.52 86 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 11.94 -0.52 89 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 12.93 -0.52 91 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 13.92 -0.52 93 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 14.91 -0.52 93 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 15.91 -0.51 97 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 16.91 -0.51 102 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 17.90 -0.52 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 18.90 -0.51 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 19.90 -0.51 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 20.90 -0.51 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 21.90 -0.51 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 22.90 -0.51 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 23.90 -0.51 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 24.90 -0.51 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 25.90 -0.50 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 26.90 -0.50 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 29.40 -0.50 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 31.90 -0.50 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 96 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 55 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 28 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
29APR25 15.00 P 0.07 0.07 0.06 0.01 -0.01 47 26 56 +8
29APR25 15.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 154 0
29APR25 16.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 115 0
29APR25 16.50 P 0.00 0.00 0.00 0.05 -0.03 48 0 99 0
29APR25 17.00 P 0.15 0.15 0.15 0.08 -0.04 49 26 376 +26
29APR25 17.50 P 0.16 0.16 0.16 0.13 -0.05 50 25 314 +25
29APR25 18.00 P 0.00 0.00 0.00 0.19 -0.06 51 0 2,016 0
29APR25 18.50 P 0.00 0.00 0.00 0.27 -0.08 51 0 230 0
29APR25 19.00 P 0.41 0.41 0.41 0.37 -0.10 52 20 501 +17
29APR25 19.50 P 0.00 0.00 0.00 0.49 -0.12 53 0 803 0
29APR25 20.00 P 0.68 0.68 0.62 0.62 -0.15 53 14 1,195 0
29APR25 21.00 P 1.02 1.04 0.97 0.96 -0.20 54 286 491 +136
29APR25 22.00 P 0.00 0.00 0.00 1.41 -0.22 56 0 338 0
29APR25 23.00 P 0.00 0.00 0.00 1.95 -0.29 57 0 803 0
29APR25 24.00 P 0.00 0.00 0.00 2.58 -0.32 59 0 308 0
29APR25 25.00 P 0.00 0.00 0.00 3.27 -0.35 61 0 113 0
29APR25 26.00 P 0.00 0.00 0.00 4.01 -0.38 62 0 60 0
29APR25 27.00 P 0.00 0.00 0.00 4.83 -0.38 65 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.66 -0.39 66 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.53 -0.40 68 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.42 -0.41 69 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.33 -0.43 71 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.26 -0.43 72 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 10.20 -0.44 74 0 2 0
29APR25 34.00 P 0.00 0.00 0.00 11.15 -0.44 75 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 12.11 -0.45 77 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 13.08 -0.45 79 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 14.05 -0.46 80 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 15.03 -0.46 82 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 16.01 -0.46 84 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 16.99 -0.47 85 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 17.98 -0.47 86 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 18.97 -0.47 88 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 19.96 -0.47 90 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 20.95 -0.48 91 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 21.94 -0.48 92 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 22.94 -0.48 95 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 23.93 -0.48 95 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 24.93 -0.48 98 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 25.92 -0.49 98 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 26.92 -0.49 100 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 29.41 -0.49 103 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 31.91 -0.49 108 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 59 0
29MAY25 14.50 P 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 5 0
29MAY25 15.50 P 0.00 0.00 0.00 0.06 -0.05 46 0 31 0
29MAY25 16.00 P 0.15 0.15 0.15 0.10 -0.06 48 20 80 0
29MAY25 16.50 P 0.20 0.20 0.20 0.15 -0.07 49 14 49 +14
29MAY25 17.00 P 0.27 0.27 0.27 0.21 -0.09 49 26 93 0
29MAY25 17.50 P 0.00 0.00 0.00 0.29 -0.10 50 0 259 0
29MAY25 18.00 P 0.00 0.00 0.00 0.38 -0.12 51 0 156 0
29MAY25 18.50 P 0.00 0.00 0.00 0.50 -0.13 51 0 80 0
29MAY25 19.00 P 0.00 0.00 0.00 0.63 -0.14 52 0 82 0
29MAY25 19.50 P 0.00 0.00 0.00 0.78 -0.14 53 0 122 0
29MAY25 20.00 P 0.98 0.98 0.95 0.93 -0.17 53 45 323 +16
29MAY25 21.00 P 0.00 0.00 0.00 1.30 -0.22 53 0 621 0
29MAY25 22.00 P 1.85 1.85 1.85 1.78 -0.23 54 22 1,090 0
29MAY25 23.00 P 0.00 0.00 0.00 2.36 -0.26 56 0 143 0
29MAY25 24.00 P 0.00 0.00 0.00 2.98 -0.29 57 0 55 0
29MAY25 25.00 P 0.00 0.00 0.00 3.66 -0.33 59 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.37 -0.40 60 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 5.20 -0.37 62 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 6.01 -0.40 63 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.86 -0.41 65 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.71 -0.45 66 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.61 -0.45 67 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.51 -0.46 69 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 10.43 -0.48 70 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 11.37 -0.48 72 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 12.30 -0.50 73 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 13.25 -0.51 74 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 14.22 -0.50 76 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 15.18 -0.51 77 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 16.14 -0.52 78 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 17.12 -0.52 80 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 18.10 -0.52 81 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 19.08 -0.52 82 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 20.06 -0.53 84 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 21.04 -0.53 85 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 22.03 -0.53 87 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 23.01 -0.54 87 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 24.01 -0.53 89 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 25.00 -0.53 90 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 25.99 -0.54 92 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 26.98 -0.54 93 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 29.47 -0.54 96 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 31.96 -0.54 100 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 122 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 568 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 61 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 38 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 271 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 141 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 300 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 376 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 484 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 961 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,467 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 71 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 211 0
27JUN25 13.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 215 0
27JUN25 14.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 226 0
27JUN25 14.50 P 0.00 0.00 0.00 0.06 -0.03 46 0 14 0
27JUN25 15.00 P 0.00 0.00 0.00 0.09 -0.04 46 0 43 0
27JUN25 15.50 P 0.00 0.00 0.00 0.13 -0.04 47 0 111 0
27JUN25 16.00 P 0.00 0.00 0.00 0.19 -0.06 48 0 49 0
27JUN25 16.50 P 0.34 0.34 0.34 0.25 -0.08 48 25 106 0
27JUN25 17.00 P 0.00 0.00 0.00 0.34 -0.08 49 0 436 0
27JUN25 17.50 P 0.00 0.00 0.00 0.44 -0.10 50 0 120 0
27JUN25 18.00 P 0.59 0.60 0.59 0.56 -0.11 50 60 173 0
27JUN25 18.50 P 0.00 0.00 0.00 0.70 -0.11 51 0 71 0
27JUN25 19.00 P 0.88 0.88 0.88 0.86 -0.11 52 5 1,125 -5
27JUN25 19.50 P 0.00 0.00 0.00 1.02 -0.12 52 0 98 0
27JUN25 20.00 P 1.21 1.21 1.21 1.18 -0.16 52 2 357 0
27JUN25 21.00 P 1.69 1.69 1.69 1.63 -0.13 53 1 812 0
27JUN25 22.00 P 0.00 0.00 0.00 2.08 -0.22 54 0 1,650 0
27JUN25 23.00 P 0.00 0.00 0.00 2.67 -0.23 55 0 849 0
27JUN25 24.00 P 0.00 0.00 0.00 3.29 -0.29 56 0 3,516 0
27JUN25 25.00 P 0.00 0.00 0.00 3.97 -0.30 57 0 18 0
27JUN25 26.00 P 0.00 0.00 0.00 4.66 -0.37 58 0 6 0
27JUN25 27.00 P 0.00 0.00 0.00 5.49 -0.33 60 0 15 0
27JUN25 28.00 P 0.00 0.00 0.00 6.28 -0.34 61 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.11 -0.36 63 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 7.96 -0.37 64 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.82 -0.40 65 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.72 -0.40 66 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.62 -0.40 67 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.53 -0.43 68 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.47 -0.42 70 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 13.40 -0.43 70 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 14.34 -0.44 71 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 15.29 -0.46 73 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 16.26 -0.45 74 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 17.22 -0.46 75 0 8 0
27JUN25 41.00 P 0.00 0.00 0.00 18.19 -0.46 76 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 19.16 -0.46 77 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 20.13 -0.47 78 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 21.11 -0.47 79 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 22.09 -0.48 80 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 23.08 -0.47 82 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 24.06 -0.48 83 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 25.05 -0.48 84 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 26.03 -0.50 85 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 27.02 -0.50 86 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 29.50 -0.51 89 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 31.99 -0.51 92 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 156 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 676 0
29SEP25 10.50 P 0.00 0.00 0.00 0.02 0.00 47 0 11 0
29SEP25 11.00 P 0.00 0.00 0.00 0.03 0.00 46 0 837 0
29SEP25 11.50 P 0.00 0.00 0.00 0.05 0.00 47 0 140 0
29SEP25 12.00 P 0.00 0.00 0.00 0.07 0.00 48 0 729 0
29SEP25 12.50 P 0.00 0.00 0.00 0.10 0.00 48 0 507 0
29SEP25 13.00 P 0.00 0.00 0.00 0.14 0.00 48 0 169 0
29SEP25 13.50 P 0.00 0.00 0.00 0.19 0.00 49 0 576 0
29SEP25 14.00 P 0.00 0.00 0.00 0.25 0.00 49 0 236 0
29SEP25 14.50 P 0.00 0.00 0.00 0.31 -0.01 49 0 11 0
29SEP25 15.00 P 0.00 0.00 0.00 0.39 -0.01 50 0 661 0
29SEP25 15.50 P 0.00 0.00 0.00 0.48 -0.02 50 0 526 0
29SEP25 16.00 P 0.00 0.00 0.00 0.59 -0.04 50 0 57 0
29SEP25 16.50 P 0.75 0.75 0.75 0.71 -0.05 51 6 56 +6
29SEP25 17.00 P 0.00 0.00 0.00 0.85 -0.06 51 0 218 0
29SEP25 17.50 P 0.00 0.00 0.00 1.00 -0.07 51 0 79 0
29SEP25 18.00 P 0.00 0.00 0.00 1.15 -0.09 52 0 1,230 0
29SEP25 18.50 P 0.00 0.00 0.00 1.32 -0.12 52 0 59 0
29SEP25 19.00 P 0.00 0.00 0.00 1.50 -0.14 52 0 82 0
29SEP25 19.50 P 0.00 0.00 0.00 1.70 -0.12 52 0 134 0
29SEP25 20.00 P 0.00 0.00 0.00 1.92 -0.12 53 0 84 0
29SEP25 21.00 P 0.00 0.00 0.00 2.38 -0.12 53 0 679 0
29SEP25 22.00 P 2.97 2.97 2.97 2.91 -0.12 54 49 652 +49
29SEP25 23.00 P 0.00 0.00 0.00 3.48 -0.22 54 0 1,000 0
29SEP25 24.00 P 0.00 0.00 0.00 4.10 -0.27 55 0 58 0
29SEP25 25.00 P 0.00 0.00 0.00 4.76 -0.28 56 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 5.45 -0.34 56 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 6.22 -0.31 57 0 1 0
29SEP25 28.00 P 0.00 0.00 0.00 6.98 -0.35 58 0 10 0
29SEP25 29.00 P 0.00 0.00 0.00 7.78 -0.35 59 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.58 -0.37 60 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.42 -0.39 60 0 15 0
29SEP25 32.00 P 0.00 0.00 0.00 10.27 -0.40 61 0 15 0
29SEP25 33.00 P 0.00 0.00 0.00 11.13 -0.41 62 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.01 -0.43 63 0 60 0
29SEP25 35.00 P 0.00 0.00 0.00 12.91 -0.44 63 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.82 -0.45 64 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 14.73 -0.45 65 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 15.64 -0.47 65 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 16.58 -0.48 66 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 17.52 -0.48 67 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 18.47 -0.48 68 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 19.41 -0.49 68 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 20.36 -0.50 69 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 21.32 -0.50 70 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 22.29 -0.51 71 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 23.26 -0.51 71 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 24.23 -0.51 72 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 25.20 -0.52 73 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 26.17 -0.52 73 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 27.15 -0.52 74 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 29.60 -0.52 76 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 32.07 -0.52 78 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.05 0.00 47 0 315 0
30DEC25 10.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 16 0
30DEC25 11.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 31 0
30DEC25 11.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 23 0
30DEC25 12.00 P 0.00 0.00 0.00 0.18 -0.01 48 0 11 0
30DEC25 12.50 P 0.00 0.00 0.00 0.23 -0.02 48 0 57 0
30DEC25 13.00 P 0.00 0.00 0.00 0.30 -0.01 49 0 384 0
30DEC25 13.50 P 0.00 0.00 0.00 0.37 -0.02 49 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.46 -0.02 49 0 76 0
30DEC25 14.50 P 0.00 0.00 0.00 0.55 -0.03 49 0 174 0
30DEC25 15.00 P 0.00 0.00 0.00 0.66 -0.04 50 0 58 0
30DEC25 15.50 P 0.00 0.00 0.00 0.78 -0.04 50 0 96 0
30DEC25 16.00 P 0.00 0.00 0.00 0.91 -0.08 50 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 1.04 -0.11 50 0 806 0
30DEC25 17.00 P 0.00 0.00 0.00 1.20 -0.11 50 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 1.36 -0.14 50 0 1,374 0
30DEC25 18.00 P 0.00 0.00 0.00 1.54 -0.15 50 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 1.73 -0.15 51 0 681 0
30DEC25 19.00 P 0.00 0.00 0.00 1.94 -0.15 51 0 317 0
30DEC25 19.50 P 0.00 0.00 0.00 2.16 -0.15 51 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 2.38 -0.19 51 0 701 0
30DEC25 21.00 P 0.00 0.00 0.00 2.87 -0.10 52 0 912 0
30DEC25 22.00 P 0.00 0.00 0.00 3.43 -0.08 52 0 2,131 0
30DEC25 23.00 P 0.00 0.00 0.00 4.01 -0.17 53 0 1,759 0
30DEC25 24.00 P 0.00 0.00 0.00 4.63 -0.25 53 0 88 0
30DEC25 25.00 P 0.00 0.00 0.00 5.30 -0.25 54 0 890 0
30DEC25 26.00 P 0.00 0.00 0.00 5.99 -0.30 55 0 1,501 0
30DEC25 27.00 P 0.00 0.00 0.00 6.74 -0.29 56 0 1,011 0
30DEC25 28.00 P 0.00 0.00 0.00 7.48 -0.32 56 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 8.26 -0.34 57 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.06 -0.36 57 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 9.86 -0.38 58 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.69 -0.41 59 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.54 -0.43 59 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.41 -0.43 60 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.27 -0.45 60 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 14.15 -0.47 61 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 15.05 -0.49 61 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 15.96 -0.50 62 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 16.87 -0.51 63 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 17.79 -0.52 63 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 18.71 -0.53 64 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 19.65 -0.53 64 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 20.59 -0.54 65 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 21.54 -0.55 66 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 22.49 -0.56 66 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 23.44 -0.56 67 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 24.39 -0.58 67 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 25.35 -0.58 68 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 26.31 -0.58 68 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 27.29 -0.57 69 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 29.72 -0.59 70 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 32.16 -0.60 72 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.33 -0.04 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.50 -0.07 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.68 -0.09 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.88 -0.10 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.08 -0.12 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.30 -0.04 50 0 40 0
30MAR26 19.50 P 0.00 0.00 0.00 2.53 -0.04 50 0 40 0
30MAR26 20.00 P 0.00 0.00 0.00 2.77 -0.09 51 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 3.27 -0.05 51 0 347 0
30MAR26 22.00 P 0.00 0.00 0.00 3.85 -0.03 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.44 -0.12 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.06 -0.15 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.73 -0.15 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.42 -0.21 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.17 -0.17 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.91 -0.16 55 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 8.66 -0.17 56 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.46 -0.16 56 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 10.27 -0.14 57 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.09 -0.12 57 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.92 -0.14 58 0 0 0
TOTAL PUT 3,623 83,634 +2,218
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 4.75
28MAR25 2.00 C 0.000 0.000 0.000 2.755 +0.080 0 0 0 0
28MAR25 2.10 C 0.000 0.000 0.000 2.655 +0.079 0 0 0 0
28MAR25 2.20 C 0.000 0.000 0.000 2.556 +0.080 105 0 0 0
28MAR25 2.30 C 0.000 0.000 0.000 2.456 +0.080 93 0 0 0
28MAR25 2.40 C 0.000 0.000 0.000 2.356 +0.080 0 0 0 0
28MAR25 2.50 C 0.000 0.000 0.000 2.256 +0.079 0 0 0 0
28MAR25 2.60 C 0.000 0.000 0.000 2.157 +0.080 83 0 0 0
28MAR25 2.70 C 0.000 0.000 0.000 2.057 +0.080 73 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 1.957 +0.080 0 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 1.857 +0.079 0 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 1.758 +0.080 65 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 1.658 +0.080 56 0 1 0
28MAR25 3.20 C 0.000 0.000 0.000 1.558 +0.080 0 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.458 +0.079 0 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 1.359 +0.080 48 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 1.259 +0.080 41 0 660 0
28MAR25 3.60 C 0.000 0.000 0.000 1.159 +0.080 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.059 +0.079 0 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 0.960 +0.080 33 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 0.860 +0.079 27 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 0.761 +0.079 29 0 59 0
28MAR25 4.10 C 0.000 0.000 0.000 0.662 +0.078 27 0 610 0
28MAR25 4.20 C 0.000 0.000 0.000 0.565 +0.076 27 0 239 0
28MAR25 4.30 C 0.000 0.000 0.000 0.470 +0.070 27 0 257 0
28MAR25 4.40 C 0.000 0.000 0.000 0.371 +0.058 22 0 471 0
28MAR25 4.50 C 0.000 0.000 0.000 0.289 +0.045 24 0 148 0
28MAR25 4.60 C 0.000 0.000 0.000 0.217 +0.038 25 0 68 0
28MAR25 4.70 C 0.180 0.180 0.180 0.157 +0.032 26 1 280 0
28MAR25 4.80 C 0.135 0.135 0.110 0.112 +0.028 27 53 355 +13
28MAR25 4.90 C 0.100 0.104 0.075 0.075 +0.022 27 41 487 +20
28MAR25 5.00 C 0.061 0.061 0.049 0.047 +0.015 27 36 379 +31
28MAR25 5.25 C 0.027 0.027 0.018 0.012 +0.004 27 50 357 +45
28MAR25 5.50 C 0.010 0.010 0.010 0.003 +0.001 28 7 202 +7
28MAR25 5.75 C 0.000 0.000 0.000 0.001 0.000 30 0 90 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 42 0 240 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 47 0 60 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR25 2.90 C 0.000 0.000 0.000 1.867 +0.079 0 0 0 0
29APR25 3.00 C 0.000 0.000 0.000 1.768 +0.080 0 0 0 0
29APR25 3.10 C 0.000 0.000 0.000 1.669 +0.080 38 0 0 0
29APR25 3.20 C 0.000 0.000 0.000 1.569 +0.079 0 0 0 0
29APR25 3.30 C 0.000 0.000 0.000 1.470 +0.080 30 0 0 0
29APR25 3.40 C 0.000 0.000 0.000 1.371 +0.080 32 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.271 +0.079 0 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.172 +0.079 26 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.073 +0.079 25 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 0.975 +0.079 26 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 0.877 +0.077 25 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 0.781 +0.076 26 0 60 0
29APR25 4.10 C 0.000 0.000 0.000 0.687 +0.073 25 0 90 0
29APR25 4.20 C 0.000 0.000 0.000 0.596 +0.070 25 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 0.510 +0.064 25 0 91 0
29APR25 4.40 C 0.000 0.000 0.000 0.416 +0.049 23 0 60 0
29APR25 4.50 C 0.000 0.000 0.000 0.344 +0.036 23 0 60 0
29APR25 4.60 C 0.000 0.000 0.000 0.283 +0.035 25 0 61 0
29APR25 4.70 C 0.000 0.000 0.000 0.227 +0.033 25 0 63 0
29APR25 4.80 C 0.000 0.000 0.000 0.179 +0.029 25 0 45 0
29APR25 4.90 C 0.000 0.000 0.000 0.140 +0.027 26 0 48 0
29APR25 5.00 C 0.000 0.000 0.000 0.107 +0.024 26 0 102 0
29APR25 5.25 C 0.000 0.000 0.000 0.048 +0.012 26 0 0 0
29APR25 5.50 C 0.038 0.038 0.038 0.019 +0.005 25 1 81 0
29APR25 5.75 C 0.000 0.000 0.000 0.007 +0.002 26 0 60 0
29APR25 6.00 C 0.011 0.011 0.011 0.003 +0.001 27 30 30 +30
29APR25 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 3 0
29APR25 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR25 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29MAY25 3.00 C 0.000 0.000 0.000 1.778 +0.080 30 0 0 0
29MAY25 3.10 C 0.000 0.000 0.000 1.679 +0.080 29 0 0 0
29MAY25 3.20 C 0.000 0.000 0.000 1.580 +0.080 28 0 0 0
29MAY25 3.30 C 0.000 0.000 0.000 1.481 +0.080 27 0 0 0
29MAY25 3.40 C 0.000 0.000 0.000 1.382 +0.079 25 0 0 0
29MAY25 3.50 C 0.000 0.000 0.000 1.283 +0.079 23 0 0 0
29MAY25 3.60 C 0.000 0.000 0.000 1.185 +0.079 25 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 1.088 +0.079 25 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 0.991 +0.077 25 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 0.897 +0.077 25 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 0.804 +0.074 25 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 0.714 +0.071 25 0 30 0
29MAY25 4.20 C 0.000 0.000 0.000 0.629 +0.069 25 0 30 0
29MAY25 4.30 C 0.000 0.000 0.000 0.547 +0.068 25 0 30 0
29MAY25 4.40 C 0.000 0.000 0.000 0.457 +0.046 23 0 1 0
29MAY25 4.50 C 0.000 0.000 0.000 0.389 +0.037 23 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 0.330 +0.035 24 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.275 +0.032 24 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.228 +0.031 25 0 1 0
29MAY25 4.90 C 0.000 0.000 0.000 0.188 +0.031 25 0 6 0
29MAY25 5.00 C 0.000 0.000 0.000 0.154 +0.030 25 0 801 0
29MAY25 5.25 C 0.000 0.000 0.000 0.085 +0.020 25 0 4 0
29MAY25 5.50 C 0.000 0.000 0.000 0.043 +0.011 25 0 72 0
29MAY25 5.75 C 0.000 0.000 0.000 0.021 +0.006 25 0 30 0
29MAY25 6.00 C 0.000 0.000 0.000 0.009 +0.002 25 0 0 0
29MAY25 6.25 C 0.000 0.000 0.000 0.004 +0.001 25 0 38 0
29MAY25 6.50 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
29MAY25 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29MAY25 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27JUN25 2.00 C 0.000 0.000 0.000 2.769 +0.080 60 0 0 0
27JUN25 2.10 C 0.000 0.000 0.000 2.670 +0.080 57 0 0 0
27JUN25 2.20 C 0.000 0.000 0.000 2.571 +0.080 55 0 0 0
27JUN25 2.30 C 0.000 0.000 0.000 2.472 +0.080 53 0 0 0
27JUN25 2.40 C 0.000 0.000 0.000 2.372 +0.079 0 0 0 0
27JUN25 2.50 C 0.000 0.000 0.000 2.273 +0.079 0 0 0 0
27JUN25 2.60 C 0.000 0.000 0.000 2.174 +0.079 0 0 0 0
27JUN25 2.70 C 0.000 0.000 0.000 2.075 +0.080 0 0 0 0
27JUN25 2.80 C 0.000 0.000 0.000 1.976 +0.080 0 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 1.877 +0.080 0 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 1.778 +0.080 0 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 1.679 +0.080 25 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.580 +0.080 26 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.481 +0.080 25 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 1.382 +0.079 24 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.283 +0.079 22 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 1.185 +0.079 24 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.088 +0.079 25 0 5 0
27JUN25 3.80 C 0.000 0.000 0.000 0.991 +0.077 24 0 16 0
27JUN25 3.90 C 0.000 0.000 0.000 0.897 +0.077 25 0 10 0
27JUN25 4.00 C 0.000 0.000 0.000 0.804 +0.074 25 0 1 0
27JUN25 4.10 C 0.000 0.000 0.000 0.714 +0.071 24 0 29 0
27JUN25 4.20 C 0.000 0.000 0.000 0.629 +0.069 24 0 41 0
27JUN25 4.30 C 0.000 0.000 0.000 0.547 +0.055 24 0 42 0
27JUN25 4.40 C 0.000 0.000 0.000 0.482 +0.064 26 0 90 0
27JUN25 4.50 C 0.000 0.000 0.000 0.410 +0.058 25 0 73 0
27JUN25 4.60 C 0.000 0.000 0.000 0.345 +0.050 25 0 49 0
27JUN25 4.70 C 0.000 0.000 0.000 0.287 +0.044 25 0 90 0
27JUN25 4.80 C 0.000 0.000 0.000 0.236 +0.039 24 0 74 0
27JUN25 4.90 C 0.236 0.236 0.236 0.191 +0.034 24 30 329 +30
27JUN25 5.00 C 0.200 0.203 0.200 0.154 +0.030 24 46 83 +46
27JUN25 5.25 C 0.133 0.133 0.133 0.086 +0.021 24 1 54 +1
27JUN25 5.50 C 0.000 0.000 0.000 0.045 +0.013 24 0 30 0
27JUN25 5.75 C 0.000 0.000 0.000 0.022 +0.007 24 0 0 0
27JUN25 6.00 C 0.000 0.000 0.000 0.011 +0.004 24 0 0 0
27JUN25 6.25 C 0.000 0.000 0.000 0.005 +0.002 24 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
27JUN25 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.001 0.000 26 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 2.571 +0.080 47 0 0 0
29SEP25 2.30 C 0.000 0.000 0.000 2.472 +0.080 45 0 0 0
29SEP25 2.40 C 0.000 0.000 0.000 2.372 +0.079 0 0 0 0
29SEP25 2.50 C 0.000 0.000 0.000 2.273 +0.079 0 0 0 0
29SEP25 2.60 C 0.000 0.000 0.000 2.174 +0.079 0 0 0 0
29SEP25 2.70 C 0.000 0.000 0.000 2.075 +0.080 0 0 0 0
29SEP25 2.80 C 0.000 0.000 0.000 1.976 +0.080 0 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 1.877 +0.080 0 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 1.778 +0.080 24 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 1.679 +0.080 24 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.580 +0.080 23 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.481 +0.079 22 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.383 +0.079 24 0 412 0
29SEP25 3.50 C 0.000 0.000 0.000 1.285 +0.079 24 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 1.188 +0.077 23 0 102 0
29SEP25 3.70 C 0.000 0.000 0.000 1.093 +0.076 24 0 1 0
29SEP25 3.80 C 0.000 0.000 0.000 1.001 +0.076 24 0 1,437 0
29SEP25 3.90 C 0.000 0.000 0.000 0.911 +0.074 24 0 1,437 0
29SEP25 4.00 C 0.000 0.000 0.000 0.824 +0.070 24 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 0.743 +0.068 24 0 1 0
29SEP25 4.20 C 0.000 0.000 0.000 0.666 +0.065 24 0 30 0
29SEP25 4.30 C 0.000 0.000 0.000 0.593 +0.060 24 0 17 0
29SEP25 4.40 C 0.000 0.000 0.000 0.527 +0.058 24 0 1 0
29SEP25 4.50 C 0.000 0.000 0.000 0.465 +0.052 24 0 2 0
29SEP25 4.60 C 0.000 0.000 0.000 0.409 +0.048 24 0 2 0
29SEP25 4.70 C 0.000 0.000 0.000 0.359 +0.037 24 0 44 0
29SEP25 4.80 C 0.000 0.000 0.000 0.321 +0.049 24 0 7 0
29SEP25 4.90 C 0.000 0.000 0.000 0.272 +0.039 24 0 14 0
29SEP25 5.00 C 0.000 0.000 0.000 0.234 +0.033 24 0 1 0
29SEP25 5.25 C 0.000 0.000 0.000 0.161 +0.027 24 0 0 0
29SEP25 5.50 C 0.000 0.000 0.000 0.110 +0.020 24 0 0 0
29SEP25 5.75 C 0.000 0.000 0.000 0.069 +0.013 24 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 0.044 +0.009 24 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.027 +0.006 24 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.017 +0.004 24 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.010 +0.003 24 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.006 +0.002 24 0 0 0
29SEP25 7.25 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 2.075 +0.080 29 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.976 +0.080 28 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.877 +0.080 26 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.778 +0.080 25 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.679 +0.080 24 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.580 +0.079 22 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.482 +0.079 22 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.386 +0.079 23 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.291 +0.078 23 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.198 +0.076 23 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.108 +0.074 23 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.022 +0.072 23 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.939 +0.069 23 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.862 +0.068 23 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 0.787 +0.064 23 0 20 0
30DEC25 4.20 C 0.000 0.000 0.000 0.717 +0.062 23 0 1 0
30DEC25 4.30 C 0.000 0.000 0.000 0.651 +0.058 23 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.590 +0.056 23 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.532 +0.052 23 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.478 +0.049 23 0 10 0
30DEC25 4.70 C 0.000 0.000 0.000 0.429 +0.035 23 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.385 +0.045 23 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.342 +0.041 23 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.303 +0.037 23 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.221 +0.029 23 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.164 +0.023 23 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.113 +0.018 23 0 8 0
30DEC25 6.00 C 0.000 0.000 0.000 0.079 +0.013 23 0 1 0
30DEC25 6.25 C 0.000 0.000 0.000 0.054 +0.010 23 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.036 +0.006 23 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.024 +0.004 23 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.016 +0.003 23 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.011 +0.003 23 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.405 +0.077 23 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.317 +0.074 23 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.233 +0.073 23 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.152 +0.072 23 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.072 +0.069 23 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 0.997 +0.069 23 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.922 +0.065 23 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.854 +0.065 23 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.785 +0.060 23 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.724 +0.060 23 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.662 +0.055 23 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.607 +0.054 23 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.553 +0.050 23 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 0.505 +0.049 23 0 180 0
30MAR26 4.80 C 0.000 0.000 0.000 0.458 +0.046 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.415 +0.042 23 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.376 +0.042 23 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.290 +0.035 23 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.222 +0.030 23 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.167 +0.024 23 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 0.125 +0.019 23 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.092 +0.014 23 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.067 +0.011 23 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.049 +0.009 23 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.036 +0.008 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.025 +0.005 23 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.018 +0.003 23 0 0 0
TOTAL CALL 296 11,785 +223
28MAR25 2.00 P 0.000 0.000 0.000 0.001 0.000 127 0 0 0
28MAR25 2.10 P 0.000 0.000 0.000 0.001 0.000 121 0 1 0
28MAR25 2.20 P 0.000 0.000 0.000 0.001 0.000 114 0 1 0
28MAR25 2.30 P 0.000 0.000 0.000 0.001 0.000 108 0 1 0
28MAR25 2.40 P 0.000 0.000 0.000 0.001 0.000 102 0 1 0
28MAR25 2.50 P 0.000 0.000 0.000 0.001 0.000 97 0 149 0
28MAR25 2.60 P 0.000 0.000 0.000 0.001 0.000 91 0 7 0
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 86 0 475 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 81 0 44 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 76 0 102 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 71 0 72 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 66 0 82 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 62 0 681 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 57 0 432 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 53 0 294 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 49 0 1,346 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 82 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 41 0 75 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 37 0 588 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 571 0
28MAR25 4.00 P 0.002 0.003 0.002 0.001 0.000 29 2 548 -1
28MAR25 4.10 P 0.000 0.000 0.000 0.001 -0.002 25 0 1,915 0
28MAR25 4.20 P 0.000 0.000 0.000 0.004 -0.003 27 0 745 0
28MAR25 4.30 P 0.005 0.005 0.005 0.009 -0.007 27 1 509 -1
28MAR25 4.40 P 0.011 0.011 0.011 0.019 -0.012 27 2 417 0
28MAR25 4.50 P 0.033 0.033 0.033 0.035 -0.020 26 29 129 0
28MAR25 4.60 P 0.049 0.050 0.045 0.061 -0.029 26 102 247 0
28MAR25 4.70 P 0.088 0.088 0.088 0.098 -0.038 26 30 287 +30
28MAR25 4.80 P 0.130 0.130 0.130 0.151 -0.043 27 3 134 0
28MAR25 4.90 P 0.000 0.000 0.000 0.215 -0.051 27 0 100 0
28MAR25 5.00 P 0.291 0.291 0.291 0.291 -0.061 28 20 21 +20
28MAR25 5.25 P 0.000 0.000 0.000 0.505 -0.076 27 0 0 0
28MAR25 5.50 P 0.000 0.000 0.000 0.750 -0.080 0 0 0 0
28MAR25 5.75 P 0.000 0.000 0.000 1.000 -0.080 0 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 1.250 -0.080 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.500 -0.080 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.750 -0.080 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 2.000 -0.080 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 2.250 -0.080 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 2.500 -0.080 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 2.750 -0.080 0 0 0 0
29APR25 2.90 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR25 3.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR25 3.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR25 3.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR25 3.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR25 3.40 P 0.000 0.000 0.000 0.001 0.000 34 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 -0.001 26 0 60 0
29APR25 3.80 P 0.000 0.000 0.000 0.002 -0.001 26 0 64 0
29APR25 3.90 P 0.000 0.000 0.000 0.004 -0.002 26 0 103 0
29APR25 4.00 P 0.000 0.000 0.000 0.006 -0.004 25 0 216 0
29APR25 4.10 P 0.000 0.000 0.000 0.012 -0.006 25 0 184 0
29APR25 4.20 P 0.000 0.000 0.000 0.020 -0.010 25 0 305 0
29APR25 4.30 P 0.022 0.022 0.022 0.033 -0.014 25 3 104 +3
29APR25 4.40 P 0.000 0.000 0.000 0.052 -0.018 25 0 40 0
29APR25 4.50 P 0.058 0.073 0.058 0.077 -0.024 25 32 162 +30
29APR25 4.60 P 0.000 0.000 0.000 0.109 -0.031 25 0 83 0
29APR25 4.70 P 0.000 0.000 0.000 0.152 -0.035 25 0 76 0
29APR25 4.80 P 0.195 0.196 0.192 0.205 -0.037 25 4 4 +4
29APR25 4.90 P 0.248 0.259 0.248 0.266 -0.043 26 17 17 +17
29APR25 5.00 P 0.317 0.320 0.316 0.339 -0.048 27 6 6 +6
29APR25 5.25 P 0.000 0.000 0.000 0.525 -0.070 25 0 0 0
29APR25 5.50 P 0.000 0.000 0.000 0.753 -0.078 25 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 1.000 -0.080 0 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 1.250 -0.080 0 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.500 -0.080 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.750 -0.080 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 2.000 -0.080 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 2.250 -0.080 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 2.500 -0.080 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 2.750 -0.080 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 -0.002 25 0 21 0
29MAY25 3.80 P 0.000 0.000 0.000 0.006 -0.002 25 0 120 0
29MAY25 3.90 P 0.000 0.000 0.000 0.010 -0.003 25 0 50 0
29MAY25 4.00 P 0.000 0.000 0.000 0.016 -0.006 25 0 100 0
29MAY25 4.10 P 0.000 0.000 0.000 0.026 -0.007 25 0 80 0
29MAY25 4.20 P 0.000 0.000 0.000 0.039 -0.011 25 0 0 0
29MAY25 4.30 P 0.000 0.000 0.000 0.056 -0.015 25 0 40 0
29MAY25 4.40 P 0.000 0.000 0.000 0.079 -0.019 25 0 30 0
29MAY25 4.50 P 0.000 0.000 0.000 0.108 -0.024 25 0 66 0
29MAY25 4.60 P 0.000 0.000 0.000 0.146 -0.026 25 0 0 0
29MAY25 4.70 P 0.000 0.000 0.000 0.191 -0.028 25 0 800 0
29MAY25 4.80 P 0.000 0.000 0.000 0.244 -0.031 25 0 0 0
29MAY25 4.90 P 0.000 0.000 0.000 0.304 -0.043 26 0 0 0
29MAY25 5.00 P 0.000 0.000 0.000 0.372 -0.041 26 0 0 0
29MAY25 5.25 P 0.000 0.000 0.000 0.546 -0.064 25 0 0 0
29MAY25 5.50 P 0.000 0.000 0.000 0.762 -0.073 25 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 1.000 -0.080 0 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 1.250 -0.080 0 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.500 -0.080 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.750 -0.080 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 2.000 -0.080 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 2.250 -0.080 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 2.500 -0.080 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 2.750 -0.080 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 50 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 25 0 209 0
27JUN25 3.40 P 0.000 0.000 0.000 0.002 0.000 25 0 172 0
27JUN25 3.50 P 0.000 0.000 0.000 0.003 -0.001 24 0 34 0
27JUN25 3.60 P 0.000 0.000 0.000 0.005 -0.002 23 0 51 0
27JUN25 3.70 P 0.000 0.000 0.000 0.009 -0.003 24 0 122 0
27JUN25 3.80 P 0.000 0.000 0.000 0.014 -0.004 23 0 32 0
27JUN25 3.90 P 0.000 0.000 0.000 0.023 -0.005 24 0 33 0
27JUN25 4.00 P 0.022 0.022 0.022 0.034 -0.008 24 30 131 0
27JUN25 4.10 P 0.000 0.000 0.000 0.049 -0.011 23 0 70 0
27JUN25 4.20 P 0.000 0.000 0.000 0.069 -0.013 23 0 40 0
27JUN25 4.30 P 0.000 0.000 0.000 0.094 -0.017 23 0 0 0
27JUN25 4.40 P 0.000 0.000 0.000 0.124 -0.023 23 0 0 0
27JUN25 4.50 P 0.000 0.000 0.000 0.160 -0.028 23 0 0 0
27JUN25 4.60 P 0.000 0.000 0.000 0.203 -0.033 23 0 0 0
27JUN25 4.70 P 0.000 0.000 0.000 0.253 -0.036 23 0 0 0
27JUN25 4.80 P 0.000 0.000 0.000 0.307 -0.041 23 0 0 0
27JUN25 4.90 P 0.000 0.000 0.000 0.367 -0.047 23 0 0 0
27JUN25 5.00 P 0.000 0.000 0.000 0.434 -0.066 22 0 0 0
27JUN25 5.25 P 0.000 0.000 0.000 0.638 -0.063 24 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.852 -0.070 24 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 1.081 -0.075 24 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 1.320 -0.077 24 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.563 -0.078 24 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.809 -0.079 24 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 2.055 -0.080 20 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 2.303 -0.079 25 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 2.550 -0.080 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 2.798 -0.079 27 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 32 0 185 0
29SEP25 2.60 P 0.000 0.000 0.000 0.001 0.000 30 0 31 0
29SEP25 2.70 P 0.000 0.000 0.000 0.001 0.000 28 0 37 0
29SEP25 2.80 P 0.000 0.000 0.000 0.001 0.000 26 0 86 0
29SEP25 2.90 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
29SEP25 3.00 P 0.000 0.000 0.000 0.001 -0.001 23 0 8 0
29SEP25 3.10 P 0.000 0.000 0.000 0.002 -0.001 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 -0.002 23 0 461 0
29SEP25 3.40 P 0.000 0.000 0.000 0.010 -0.002 24 0 444 0
29SEP25 3.50 P 0.000 0.000 0.000 0.015 -0.003 24 0 152 0
29SEP25 3.60 P 0.000 0.000 0.000 0.022 -0.004 24 0 165 0
29SEP25 3.70 P 0.000 0.000 0.000 0.031 -0.006 24 0 25 0
29SEP25 3.80 P 0.000 0.000 0.000 0.043 -0.007 24 0 1,657 0
29SEP25 3.90 P 0.000 0.000 0.000 0.058 -0.010 24 0 1,805 0
29SEP25 4.00 P 0.000 0.000 0.000 0.073 -0.013 23 0 43 0
29SEP25 4.10 P 0.000 0.000 0.000 0.099 -0.015 24 0 0 0
29SEP25 4.20 P 0.000 0.000 0.000 0.126 -0.018 24 0 0 0
29SEP25 4.30 P 0.000 0.000 0.000 0.156 -0.023 24 0 0 0
29SEP25 4.40 P 0.000 0.000 0.000 0.193 -0.024 24 0 0 0
29SEP25 4.50 P 0.000 0.000 0.000 0.233 -0.029 24 0 0 0
29SEP25 4.60 P 0.000 0.000 0.000 0.278 -0.034 24 0 0 0
29SEP25 4.70 P 0.000 0.000 0.000 0.330 -0.025 24 0 0 0
29SEP25 4.80 P 0.000 0.000 0.000 0.374 -0.052 23 0 0 0
29SEP25 4.90 P 0.000 0.000 0.000 0.445 -0.043 24 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.508 -0.049 24 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.688 -0.056 24 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.888 -0.064 24 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 1.105 -0.070 24 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.334 -0.074 24 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.571 -0.076 24 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.813 -0.077 24 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 2.057 -0.079 24 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 2.303 -0.079 23 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 2.550 -0.080 23 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.798 -0.079 26 0 0 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.002 -0.001 22 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.004 0.000 23 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.006 -0.001 23 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.009 -0.001 23 0 4 0
30DEC25 3.30 P 0.000 0.000 0.000 0.013 -0.002 23 0 2 0
30DEC25 3.40 P 0.000 0.000 0.000 0.019 -0.003 23 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.026 -0.004 23 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.035 -0.006 23 0 123 0
30DEC25 3.70 P 0.000 0.000 0.000 0.047 -0.007 23 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.062 -0.009 23 0 82 0
30DEC25 3.90 P 0.000 0.000 0.000 0.079 -0.012 23 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.098 -0.013 22 0 80 0
30DEC25 4.10 P 0.000 0.000 0.000 0.126 -0.017 23 0 74 0
30DEC25 4.20 P 0.000 0.000 0.000 0.155 -0.019 23 0 0 0
30DEC25 4.30 P 0.000 0.000 0.000 0.188 -0.022 23 0 72 0
30DEC25 4.40 P 0.000 0.000 0.000 0.225 -0.025 23 0 0 0
30DEC25 4.50 P 0.000 0.000 0.000 0.267 -0.028 23 0 0 0
30DEC25 4.60 P 0.000 0.000 0.000 0.312 -0.032 23 0 0 0
30DEC25 4.70 P 0.000 0.000 0.000 0.362 -0.024 23 0 0 0
30DEC25 4.80 P 0.000 0.000 0.000 0.414 -0.042 23 0 0 0
30DEC25 4.90 P 0.000 0.000 0.000 0.476 -0.042 23 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.538 -0.046 23 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.711 -0.055 23 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.906 -0.062 23 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.118 -0.067 23 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.342 -0.072 23 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.576 -0.075 23 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.815 -0.078 23 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.059 -0.078 23 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.304 -0.079 23 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.551 -0.079 23 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.798 -0.079 23 0 0 0
30MAR26 3.40 P 0.000 0.000 0.000 0.031 -0.004 23 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.040 -0.006 23 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.053 -0.006 23 0 2 0
30MAR26 3.70 P 0.000 0.000 0.000 0.068 -0.008 23 0 0 0
30MAR26 3.80 P 0.000 0.000 0.000 0.085 -0.010 23 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.106 -0.012 23 0 1 0
30MAR26 4.00 P 0.000 0.000 0.000 0.129 -0.015 23 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.157 -0.016 23 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.187 -0.020 23 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.223 -0.021 23 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.260 -0.026 23 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.303 -0.028 23 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.348 -0.032 23 0 190 0
30MAR26 4.70 P 0.000 0.000 0.000 0.399 -0.034 23 0 190 0
30MAR26 4.80 P 0.000 0.000 0.000 0.453 -0.037 23 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.510 -0.041 23 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.572 -0.042 23 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.741 -0.050 23 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.929 -0.058 23 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.135 -0.064 23 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.354 -0.069 23 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.583 -0.073 23 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.819 -0.076 23 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.060 -0.077 23 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.304 -0.079 23 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.551 -0.079 24 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.798 -0.079 25 0 0 0
TOTAL PUT 281 20,742 +108
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 ($0.001) CLOSING PRICE HK$ 4.53
28MAR25 1.90 C 0.000 0.000 0.000 2.635 +0.120 111 0 0 0
28MAR25 1.95 C 0.000 0.000 0.000 2.585 +0.120 100 0 0 0
28MAR25 2.00 C 0.000 0.000 0.000 2.535 +0.120 0 0 0 0
28MAR25 2.10 C 0.000 0.000 0.000 2.435 +0.119 0 0 0 0
28MAR25 2.20 C 0.000 0.000 0.000 2.336 +0.120 100 0 0 0
28MAR25 2.30 C 0.000 0.000 0.000 2.236 +0.120 87 0 0 0
28MAR25 2.40 C 0.000 0.000 0.000 2.136 +0.120 0 0 0 0
28MAR25 2.50 C 0.000 0.000 0.000 2.036 +0.119 0 0 0 0
28MAR25 2.60 C 0.000 0.000 0.000 1.937 +0.120 78 0 0 0
28MAR25 2.70 C 0.000 0.000 0.000 1.837 +0.120 67 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 1.737 +0.120 0 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 1.637 +0.119 0 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 1.538 +0.120 59 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 1.438 +0.120 50 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 1.338 +0.120 0 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.238 +0.119 0 0 1 0
28MAR25 3.40 C 0.000 0.000 0.000 1.139 +0.120 42 0 1 0
28MAR25 3.50 C 0.000 0.000 0.000 1.039 +0.120 35 0 320 0
28MAR25 3.60 C 0.000 0.000 0.000 0.939 +0.120 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 0.839 +0.119 0 0 3,424 0
28MAR25 3.80 C 0.750 0.750 0.750 0.740 +0.101 27 10 32,733 -10
28MAR25 3.90 C 0.000 0.000 0.000 0.640 +0.118 21 0 9,000 0
28MAR25 4.00 C 0.555 0.555 0.555 0.541 +0.116 22 6 10,286 -6
28MAR25 4.10 C 0.000 0.000 0.000 0.444 +0.102 22 0 6,826 0
28MAR25 4.20 C 0.358 0.370 0.358 0.360 +0.105 27 1,141 11,126 -53
28MAR25 4.30 C 0.270 0.280 0.270 0.270 +0.091 24 303 9,214 -303
28MAR25 4.40 C 0.196 0.201 0.195 0.191 +0.074 23 430 4,723 -190
28MAR25 4.50 C 0.110 0.138 0.110 0.126 +0.054 23 746 20,728 -288
28MAR25 4.60 C 0.074 0.092 0.074 0.078 +0.038 22 4,606 6,296 +2,488
28MAR25 4.70 C 0.051 0.056 0.051 0.044 +0.023 22 490 3,898 +65
28MAR25 4.80 C 0.040 0.040 0.034 0.023 +0.013 22 1,272 4,927 +364
28MAR25 4.90 C 0.023 0.023 0.023 0.011 +0.006 22 75 737 +75
28MAR25 5.00 C 0.014 0.014 0.014 0.005 +0.003 22 1,000 3,315 +955
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 0 0
28MAR25 5.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR25 2.60 C 0.000 0.000 0.000 1.946 +0.120 49 0 0 0
29APR25 2.70 C 0.000 0.000 0.000 1.846 +0.119 0 0 0 0
29APR25 2.80 C 0.000 0.000 0.000 1.747 +0.120 40 0 0 0
29APR25 2.90 C 0.000 0.000 0.000 1.647 +0.119 0 0 0 0
29APR25 3.00 C 0.000 0.000 0.000 1.548 +0.120 0 0 0 0
29APR25 3.10 C 0.000 0.000 0.000 1.449 +0.120 34 0 0 0
29APR25 3.20 C 0.000 0.000 0.000 1.349 +0.119 0 0 0 0
29APR25 3.30 C 0.000 0.000 0.000 1.250 +0.120 27 0 0 0
29APR25 3.40 C 0.000 0.000 0.000 1.151 +0.120 28 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.051 +0.119 0 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 0.952 +0.119 22 0 230 0
29APR25 3.70 C 0.000 0.000 0.000 0.853 +0.118 21 0 200 0
29APR25 3.80 C 0.000 0.000 0.000 0.756 +0.117 23 0 1,306 0
29APR25 3.90 C 0.000 0.000 0.000 0.660 +0.114 23 0 3,968 0
29APR25 4.00 C 0.000 0.000 0.000 0.566 +0.110 22 0 15,138 0
29APR25 4.10 C 0.000 0.000 0.000 0.477 +0.093 23 0 1,512 0
29APR25 4.20 C 0.000 0.000 0.000 0.392 +0.097 22 0 1,040 0
29APR25 4.30 C 0.339 0.339 0.318 0.324 +0.087 24 26 1,209 -3
29APR25 4.40 C 0.000 0.000 0.000 0.251 +0.072 23 0 3,281 0
29APR25 4.50 C 0.165 0.197 0.165 0.193 +0.062 23 3,595 8,246 +2,477
29APR25 4.60 C 0.136 0.145 0.136 0.145 +0.052 23 502 1,897 -7
29APR25 4.70 C 0.107 0.114 0.097 0.105 +0.041 23 955 2,974 +855
29APR25 4.80 C 0.084 0.084 0.084 0.074 +0.031 23 15 2,476 0
29APR25 4.90 C 0.066 0.066 0.059 0.051 +0.023 23 174 1,812 +74
29APR25 5.00 C 0.049 0.049 0.041 0.034 +0.017 23 650 1,380 +140
29APR25 5.25 C 0.024 0.024 0.023 0.011 +0.006 23 377 579 +377
29APR25 5.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29APR25 5.75 C 0.000 0.000 0.000 0.001 0.000 24 0 50 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
29MAY25 2.80 C 0.000 0.000 0.000 1.756 +0.120 0 0 0 0
29MAY25 2.90 C 0.000 0.000 0.000 1.657 +0.120 27 0 0 0
29MAY25 3.00 C 0.000 0.000 0.000 1.558 +0.120 27 0 0 0
29MAY25 3.10 C 0.000 0.000 0.000 1.459 +0.120 26 0 0 0
29MAY25 3.20 C 0.000 0.000 0.000 1.360 +0.120 25 0 0 0
29MAY25 3.30 C 0.000 0.000 0.000 1.261 +0.120 24 0 0 0
29MAY25 3.40 C 0.000 0.000 0.000 1.162 +0.119 22 0 0 0
29MAY25 3.50 C 0.000 0.000 0.000 1.063 +0.118 20 0 0 0
29MAY25 3.60 C 0.000 0.000 0.000 0.966 +0.118 23 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 0.869 +0.116 22 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 0.773 +0.113 22 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 0.681 +0.110 22 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 0.591 +0.104 22 0 30 0
29MAY25 4.10 C 0.000 0.000 0.000 0.506 +0.100 22 0 101 0
29MAY25 4.20 C 0.409 0.409 0.409 0.435 +0.094 23 30 151 +30
29MAY25 4.30 C 0.000 0.000 0.000 0.357 +0.082 22 0 30 0
29MAY25 4.40 C 0.000 0.000 0.000 0.285 +0.064 21 0 658 0
29MAY25 4.50 C 0.238 0.242 0.232 0.232 +0.056 22 106 368 +96
29MAY25 4.60 C 0.000 0.000 0.000 0.189 +0.054 23 0 46 0
29MAY25 4.70 C 0.000 0.000 0.000 0.146 +0.045 22 0 1,285 0
29MAY25 4.80 C 0.120 0.121 0.111 0.111 +0.036 22 361 753 +348
29MAY25 4.90 C 0.092 0.092 0.092 0.083 +0.028 22 500 605 +500
29MAY25 5.00 C 0.075 0.075 0.072 0.061 +0.022 22 15 140 +5
29MAY25 5.25 C 0.041 0.041 0.040 0.026 +0.010 22 10 1,055 +5
29MAY25 5.50 C 0.000 0.000 0.000 0.010 +0.004 22 0 0 0
29MAY25 5.75 C 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
29MAY25 6.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29MAY25 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29MAY25 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27JUN25 2.10 C 0.000 0.000 0.000 2.456 +0.120 0 0 0 0
27JUN25 2.20 C 0.000 0.000 0.000 2.357 +0.119 0 0 0 0
27JUN25 2.30 C 0.000 0.000 0.000 2.259 +0.120 42 0 0 0
27JUN25 2.40 C 0.000 0.000 0.000 2.160 +0.120 36 0 0 0
27JUN25 2.50 C 0.000 0.000 0.000 2.061 +0.120 0 0 0 0
27JUN25 2.60 C 0.000 0.000 0.000 1.962 +0.119 0 0 0 0
27JUN25 2.70 C 0.000 0.000 0.000 1.864 +0.120 33 0 0 0
27JUN25 2.80 C 0.000 0.000 0.000 1.765 +0.120 28 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 1.666 +0.120 0 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 1.567 +0.119 0 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 1.469 +0.120 25 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.370 +0.119 21 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.272 +0.119 23 0 10 0
27JUN25 3.40 C 0.000 0.000 0.000 1.174 +0.119 23 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.077 +0.118 23 0 5,960 0
27JUN25 3.60 C 0.000 0.000 0.000 0.981 +0.117 23 0 6,432 0
27JUN25 3.70 C 0.000 0.000 0.000 0.887 +0.115 23 0 515 0
27JUN25 3.80 C 0.000 0.000 0.000 0.794 +0.111 22 0 27,162 0
27JUN25 3.90 C 0.000 0.000 0.000 0.705 +0.108 23 0 744 0
27JUN25 4.00 C 0.000 0.000 0.000 0.620 +0.103 23 0 3,841 0
27JUN25 4.10 C 0.000 0.000 0.000 0.540 +0.106 23 0 2,269 0
27JUN25 4.20 C 0.000 0.000 0.000 0.457 +0.092 22 0 752 0
27JUN25 4.30 C 0.000 0.000 0.000 0.386 +0.082 22 0 2,331 0
27JUN25 4.40 C 0.000 0.000 0.000 0.323 +0.071 22 0 1,604 0
27JUN25 4.50 C 0.000 0.000 0.000 0.269 +0.063 22 0 963 0
27JUN25 4.60 C 0.000 0.000 0.000 0.221 +0.055 22 0 619 0
27JUN25 4.70 C 0.000 0.000 0.000 0.179 +0.044 22 0 807 0
27JUN25 4.80 C 0.145 0.145 0.145 0.146 +0.040 22 12 795 +12
27JUN25 4.90 C 0.000 0.000 0.000 0.117 +0.035 23 0 1,330 0
27JUN25 5.00 C 0.100 0.100 0.100 0.095 +0.032 23 5 1,187 0
27JUN25 5.25 C 0.054 0.060 0.054 0.049 +0.019 23 20 1,216 +20
27JUN25 5.50 C 0.034 0.036 0.034 0.024 +0.010 23 15 818 +15
27JUN25 5.75 C 0.000 0.000 0.000 0.011 +0.005 23 0 0 0
27JUN25 6.00 C 0.000 0.000 0.000 0.005 +0.002 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
29SEP25 2.10 C 0.000 0.000 0.000 2.459 +0.120 44 0 0 0
29SEP25 2.20 C 0.000 0.000 0.000 2.360 +0.120 35 0 0 0
29SEP25 2.30 C 0.000 0.000 0.000 2.261 +0.120 0 0 0 0
29SEP25 2.40 C 0.000 0.000 0.000 2.163 +0.120 36 0 0 0
29SEP25 2.50 C 0.000 0.000 0.000 2.064 +0.120 0 0 0 0
29SEP25 2.60 C 0.000 0.000 0.000 1.965 +0.119 0 0 0 0
29SEP25 2.70 C 0.000 0.000 0.000 1.867 +0.120 29 0 0 0
29SEP25 2.80 C 0.000 0.000 0.000 1.768 +0.120 0 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 1.670 +0.120 27 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 1.571 +0.120 23 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 1.472 +0.119 0 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.374 +0.119 21 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.276 +0.119 21 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.178 +0.118 21 0 650 0
29SEP25 3.50 C 0.000 0.000 0.000 1.081 +0.116 20 0 6,121 0
29SEP25 3.60 C 0.000 0.000 0.000 0.986 +0.115 21 0 6,123 0
29SEP25 3.70 C 0.000 0.000 0.000 0.893 +0.112 21 0 10,232 0
29SEP25 3.80 C 0.000 0.000 0.000 0.802 +0.109 21 0 10,463 0
29SEP25 3.90 C 0.000 0.000 0.000 0.714 +0.104 21 0 1,204 0
29SEP25 4.00 C 0.000 0.000 0.000 0.631 +0.098 21 0 4,372 0
29SEP25 4.10 C 0.000 0.000 0.000 0.553 +0.089 21 0 1,393 0
29SEP25 4.20 C 0.000 0.000 0.000 0.489 +0.092 22 0 528 0
29SEP25 4.30 C 0.000 0.000 0.000 0.416 +0.082 21 0 436 0
29SEP25 4.40 C 0.000 0.000 0.000 0.354 +0.069 21 0 399 0
29SEP25 4.50 C 0.000 0.000 0.000 0.305 +0.063 21 0 1,115 0
29SEP25 4.60 C 0.000 0.000 0.000 0.260 +0.056 21 0 664 0
29SEP25 4.70 C 0.000 0.000 0.000 0.217 +0.049 21 0 8 0
29SEP25 4.80 C 0.000 0.000 0.000 0.181 +0.042 21 0 86 0
29SEP25 4.90 C 0.000 0.000 0.000 0.149 +0.037 21 0 68 0
29SEP25 5.00 C 0.000 0.000 0.000 0.122 +0.031 21 0 10 0
29SEP25 5.25 C 0.000 0.000 0.000 0.073 +0.021 21 0 0 0
29SEP25 5.50 C 0.000 0.000 0.000 0.041 +0.012 21 0 100 0
29SEP25 5.75 C 0.000 0.000 0.000 0.023 +0.007 21 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 0.012 +0.004 21 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.007 +0.002 21 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.004 +0.002 21 0 0 0
30DEC25 2.40 C 0.000 0.000 0.000 2.163 +0.120 35 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.064 +0.120 31 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.965 +0.119 26 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.867 +0.120 28 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.768 +0.120 25 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.670 +0.120 26 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.571 +0.120 23 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.472 +0.119 20 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.374 +0.119 20 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.277 +0.118 21 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.180 +0.116 20 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.086 +0.114 21 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 0.993 +0.110 20 0 114 0
30DEC25 3.70 C 0.000 0.000 0.000 0.904 +0.107 20 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.819 +0.103 20 0 558 0
30DEC25 3.90 C 0.000 0.000 0.000 0.738 +0.097 21 0 764 0
30DEC25 4.00 C 0.000 0.000 0.000 0.662 +0.093 20 0 2,567 0
30DEC25 4.10 C 0.000 0.000 0.000 0.590 +0.097 20 0 635 0
30DEC25 4.20 C 0.000 0.000 0.000 0.516 +0.084 20 0 16 0
30DEC25 4.30 C 0.000 0.000 0.000 0.454 +0.076 20 0 1,100 0
30DEC25 4.40 C 0.394 0.394 0.394 0.399 +0.068 20 176 1,276 +176
30DEC25 4.50 C 0.360 0.360 0.360 0.353 +0.063 20 150 7,592 -150
30DEC25 4.60 C 0.000 0.000 0.000 0.306 +0.054 20 0 2,174 0
30DEC25 4.70 C 0.000 0.000 0.000 0.272 +0.054 20 0 159 0
30DEC25 4.80 C 0.000 0.000 0.000 0.237 +0.048 21 0 196 0
30DEC25 4.90 C 0.205 0.205 0.205 0.206 +0.042 21 1 601 +1
30DEC25 5.00 C 0.000 0.000 0.000 0.179 +0.037 21 0 632 0
30DEC25 5.25 C 0.000 0.000 0.000 0.121 +0.027 21 0 1,012 0
30DEC25 5.50 C 0.000 0.000 0.000 0.079 +0.018 21 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.050 +0.012 21 0 182 0
30DEC25 6.00 C 0.000 0.000 0.000 0.032 +0.009 21 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 0.020 +0.006 21 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.012 +0.003 21 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.377 +0.116 20 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.283 +0.115 20 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.190 +0.112 20 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.100 +0.109 20 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.014 +0.106 20 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.930 +0.100 20 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.852 +0.096 20 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 0.778 +0.092 20 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.708 +0.086 20 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.642 +0.100 20 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.562 +0.073 19 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.507 +0.070 19 0 10 0
30MAR26 4.40 C 0.000 0.000 0.000 0.454 +0.063 19 0 970 0
30MAR26 4.50 C 0.000 0.000 0.000 0.407 +0.060 20 0 970 0
30MAR26 4.60 C 0.330 0.335 0.330 0.362 +0.054 20 160 160 +160
30MAR26 4.70 C 0.000 0.000 0.000 0.323 +0.052 20 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.284 +0.044 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.252 +0.043 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.221 +0.037 20 0 0 0
30MAR26 5.25 C 0.155 0.155 0.155 0.158 +0.028 20 95 95 +95
30MAR26 5.50 C 0.000 0.000 0.000 0.118 +0.025 20 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.082 +0.016 20 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 0.056 +0.011 20 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.038 +0.009 20 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.024 +0.005 20 0 0 0
TOTAL CALL 18,029 306,436 +8,323
28MAR25 1.90 P 0.000 0.000 0.000 0.001 0.000 129 0 0 0
28MAR25 1.95 P 0.000 0.000 0.000 0.001 0.000 125 0 3 0
28MAR25 2.00 P 0.000 0.000 0.000 0.001 0.000 122 0 86 0
28MAR25 2.10 P 0.000 0.000 0.000 0.001 0.000 115 0 3 0
28MAR25 2.20 P 0.000 0.000 0.000 0.001 0.000 108 0 62 0
28MAR25 2.30 P 0.000 0.000 0.000 0.001 0.000 102 0 71 0
28MAR25 2.40 P 0.000 0.000 0.000 0.001 0.000 96 0 167 0
28MAR25 2.50 P 0.000 0.000 0.000 0.001 0.000 91 0 189 0
28MAR25 2.60 P 0.000 0.000 0.000 0.001 0.000 85 0 1,873 0
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 79 0 3,574 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 74 0 2,659 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 69 0 3,030 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 64 0 5,510 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 60 0 6,316 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 55 0 7,700 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 51 0 11,934 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 46 0 28,590 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 42 0 18,284 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 38 0 7,749 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 17,571 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 20,830 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 -0.001 26 0 7,852 0
28MAR25 4.00 P 0.007 0.007 0.007 0.001 -0.004 22 100 6,371 -100
28MAR25 4.10 P 0.010 0.010 0.010 0.004 -0.008 23 2 15,825 0
28MAR25 4.20 P 0.018 0.018 0.013 0.010 -0.017 22 2,269 6,094 -845
28MAR25 4.30 P 0.033 0.033 0.024 0.022 -0.029 22 527 6,315 -237
28MAR25 4.40 P 0.060 0.062 0.042 0.046 -0.044 22 1,561 12,266 +41
28MAR25 4.50 P 0.085 0.095 0.075 0.080 -0.066 21 1,992 3,483 +1,687
28MAR25 4.60 P 0.129 0.140 0.127 0.133 -0.088 21 2,353 2,250 +1,650
28MAR25 4.70 P 0.204 0.204 0.204 0.204 -0.101 22 50 52 +50
28MAR25 4.80 P 0.000 0.000 0.000 0.284 -0.109 22 0 0 0
28MAR25 4.90 P 0.000 0.000 0.000 0.374 -0.116 22 0 0 0
28MAR25 5.00 P 0.000 0.000 0.000 0.470 -0.120 0 0 0 0
28MAR25 5.25 P 0.000 0.000 0.000 0.720 -0.120 0 0 0 0
28MAR25 5.50 P 0.000 0.000 0.000 0.970 -0.120 0 0 0 0
28MAR25 5.75 P 0.000 0.000 0.000 1.220 -0.120 0 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 1.470 -0.120 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.720 -0.120 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.970 -0.120 0 0 0 0
29APR25 2.60 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR25 2.70 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR25 2.80 P 0.000 0.000 0.000 0.001 0.000 48 0 500 0
29APR25 2.90 P 0.000 0.000 0.000 0.001 0.000 45 0 600 0
29APR25 3.00 P 0.000 0.000 0.000 0.001 0.000 42 0 200 0
29APR25 3.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR25 3.20 P 0.000 0.000 0.000 0.001 0.000 36 0 280 0
29APR25 3.30 P 0.000 0.000 0.000 0.001 0.000 33 0 576 0
29APR25 3.40 P 0.000 0.000 0.000 0.001 0.000 30 0 686 0
29APR25 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 1,237 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 -0.001 25 0 4,559 0
29APR25 3.70 P 0.000 0.000 0.000 0.002 -0.001 24 0 2,219 0
29APR25 3.80 P 0.000 0.000 0.000 0.003 -0.003 23 0 4,387 0
29APR25 3.90 P 0.012 0.012 0.012 0.007 -0.005 23 50 721 -50
29APR25 4.00 P 0.000 0.000 0.000 0.012 -0.011 22 0 11,922 0
29APR25 4.10 P 0.028 0.028 0.028 0.023 -0.014 23 4 3,207 +4
29APR25 4.20 P 0.035 0.035 0.035 0.037 -0.024 22 20 527 0
29APR25 4.30 P 0.055 0.061 0.055 0.059 -0.034 22 350 850 -79
29APR25 4.40 P 0.090 0.096 0.083 0.091 -0.044 22 840 1,446 +250
29APR25 4.50 P 0.126 0.126 0.126 0.134 -0.057 22 100 139 +100
29APR25 4.60 P 0.180 0.185 0.180 0.183 -0.074 22 40 90 +40
29APR25 4.70 P 0.000 0.000 0.000 0.243 -0.097 22 0 0 0
29APR25 4.80 P 0.000 0.000 0.000 0.328 -0.083 24 0 0 0
29APR25 4.90 P 0.000 0.000 0.000 0.398 -0.101 22 0 0 0
29APR25 5.00 P 0.000 0.000 0.000 0.484 -0.108 23 0 0 0
29APR25 5.25 P 0.000 0.000 0.000 0.720 -0.120 0 0 0 0
29APR25 5.50 P 0.000 0.000 0.000 0.970 -0.120 0 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 1.220 -0.120 0 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 1.470 -0.120 0 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.720 -0.120 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.970 -0.120 0 0 0 0
29MAY25 2.80 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29MAY25 2.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29MAY25 3.00 P 0.000 0.000 0.000 0.001 0.000 34 0 200 0
29MAY25 3.10 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29MAY25 3.20 P 0.000 0.000 0.000 0.001 0.000 29 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 24 0 420 0
29MAY25 3.50 P 0.000 0.000 0.000 0.001 -0.002 22 0 576 0
29MAY25 3.60 P 0.000 0.000 0.000 0.003 -0.002 23 0 661 0
29MAY25 3.70 P 0.000 0.000 0.000 0.005 -0.004 23 0 233 0
29MAY25 3.80 P 0.000 0.000 0.000 0.008 -0.007 22 0 480 0
29MAY25 3.90 P 0.000 0.000 0.000 0.015 -0.009 22 0 265 0
29MAY25 4.00 P 0.026 0.026 0.026 0.025 -0.014 22 1 1,387 +1
29MAY25 4.10 P 0.000 0.000 0.000 0.038 -0.022 22 0 988 0
29MAY25 4.20 P 0.053 0.054 0.053 0.057 -0.030 22 35 565 0
29MAY25 4.30 P 0.090 0.090 0.080 0.084 -0.038 22 1,010 620 -552
29MAY25 4.40 P 0.108 0.116 0.108 0.117 -0.048 21 860 965 +820
29MAY25 4.50 P 0.153 0.154 0.153 0.159 -0.058 21 200 323 +200
29MAY25 4.60 P 0.000 0.000 0.000 0.214 -0.068 22 0 0 0
29MAY25 4.70 P 0.000 0.000 0.000 0.275 -0.088 22 0 0 0
29MAY25 4.80 P 0.000 0.000 0.000 0.352 -0.078 23 0 0 0
29MAY25 4.90 P 0.000 0.000 0.000 0.416 -0.096 22 0 0 0
29MAY25 5.00 P 0.000 0.000 0.000 0.497 -0.104 22 0 0 0
29MAY25 5.25 P 0.000 0.000 0.000 0.723 -0.117 22 0 0 0
29MAY25 5.50 P 0.000 0.000 0.000 0.970 -0.120 0 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 1.220 -0.120 0 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 1.470 -0.120 0 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.720 -0.120 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.970 -0.120 0 0 0 0
27JUN25 2.10 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27JUN25 2.20 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27JUN25 2.30 P 0.000 0.000 0.000 0.001 0.000 46 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 41 0 115 0
27JUN25 2.60 P 0.000 0.000 0.000 0.001 0.000 38 0 1,171 0
27JUN25 2.70 P 0.000 0.000 0.000 0.001 0.000 36 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 31 0 767 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 29 0 1,361 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 27 0 676 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 25 0 12,365 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 -0.001 23 0 3,699 0
27JUN25 3.40 P 0.000 0.000 0.000 0.002 -0.001 23 0 22,238 0
27JUN25 3.50 P 0.000 0.000 0.000 0.004 -0.002 23 0 6,899 0
27JUN25 3.60 P 0.000 0.000 0.000 0.007 -0.003 23 0 2,001 0
27JUN25 3.70 P 0.000 0.000 0.000 0.011 -0.005 23 0 1,780 0
27JUN25 3.80 P 0.000 0.000 0.000 0.018 -0.008 23 0 12,587 0
27JUN25 3.90 P 0.030 0.030 0.030 0.028 -0.010 23 200 958 -100
27JUN25 4.00 P 0.041 0.041 0.041 0.042 -0.014 23 1 1,118 0
27JUN25 4.10 P 0.052 0.052 0.052 0.058 -0.021 22 10 228 +10
27JUN25 4.20 P 0.000 0.000 0.000 0.081 -0.028 22 0 642 0
27JUN25 4.30 P 0.000 0.000 0.000 0.110 -0.035 22 0 2,293 0
27JUN25 4.40 P 0.000 0.000 0.000 0.147 -0.047 22 0 30 0
27JUN25 4.50 P 0.192 0.192 0.192 0.189 -0.061 22 30 530 +30
27JUN25 4.60 P 0.000 0.000 0.000 0.252 -0.065 23 0 30 0
27JUN25 4.70 P 0.000 0.000 0.000 0.312 -0.067 23 0 0 0
27JUN25 4.80 P 0.000 0.000 0.000 0.380 -0.068 24 0 0 0
27JUN25 4.90 P 0.000 0.000 0.000 0.440 -0.086 23 0 0 0
27JUN25 5.00 P 0.000 0.000 0.000 0.517 -0.094 23 0 0 0
27JUN25 5.25 P 0.000 0.000 0.000 0.731 -0.110 23 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.970 -0.120 0 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 1.220 -0.120 0 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 1.470 -0.120 0 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.720 -0.120 0 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.970 -0.120 0 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 35 0 822 0
29SEP25 2.30 P 0.000 0.000 0.000 0.001 0.000 33 0 245 0
29SEP25 2.40 P 0.000 0.000 0.000 0.001 0.000 31 0 100 0
29SEP25 2.50 P 0.000 0.000 0.000 0.001 0.000 29 0 324 0
29SEP25 2.60 P 0.000 0.000 0.000 0.001 0.000 27 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 22 0 330 0
29SEP25 3.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 618 0
29SEP25 3.10 P 0.000 0.000 0.000 0.002 -0.001 21 0 494 0
29SEP25 3.20 P 0.000 0.000 0.000 0.004 -0.002 21 0 493 0
29SEP25 3.30 P 0.000 0.000 0.000 0.006 -0.004 21 0 2,434 0
29SEP25 3.40 P 0.018 0.018 0.018 0.010 -0.006 21 60 1,131 -31
29SEP25 3.50 P 0.000 0.000 0.000 0.016 -0.007 21 0 6,073 0
29SEP25 3.60 P 0.000 0.000 0.000 0.025 -0.009 21 0 10,771 0
29SEP25 3.70 P 0.000 0.000 0.000 0.036 -0.013 21 0 11,934 0
29SEP25 3.80 P 0.000 0.000 0.000 0.049 -0.018 21 0 12,127 0
29SEP25 3.90 P 0.000 0.000 0.000 0.066 -0.024 20 0 136 0
29SEP25 4.00 P 0.000 0.000 0.000 0.088 -0.030 20 0 746 0
29SEP25 4.10 P 0.000 0.000 0.000 0.116 -0.036 20 0 261 0
29SEP25 4.20 P 0.000 0.000 0.000 0.150 -0.042 20 0 66 0
29SEP25 4.30 P 0.000 0.000 0.000 0.188 -0.048 20 0 9 0
29SEP25 4.40 P 0.000 0.000 0.000 0.234 -0.053 20 0 67 0
29SEP25 4.50 P 0.285 0.285 0.285 0.286 -0.065 20 19 44 +19
29SEP25 4.60 P 0.000 0.000 0.000 0.345 -0.071 21 0 30 0
29SEP25 4.70 P 0.000 0.000 0.000 0.412 -0.069 21 0 0 0
29SEP25 4.80 P 0.000 0.000 0.000 0.477 -0.082 21 0 0 0
29SEP25 4.90 P 0.000 0.000 0.000 0.547 -0.089 21 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.622 -0.094 21 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.828 -0.104 21 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 1.050 -0.110 21 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 1.283 -0.114 21 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.522 -0.117 21 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.765 -0.118 21 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 2.010 -0.119 21 0 0 0
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 26 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 -0.001 20 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.002 -0.001 21 0 1,803 0
30DEC25 3.00 P 0.000 0.000 0.000 0.003 -0.002 20 0 1,586 0
30DEC25 3.10 P 0.000 0.000 0.000 0.006 -0.003 21 0 824 0
30DEC25 3.20 P 0.000 0.000 0.000 0.009 -0.004 20 0 689 0
30DEC25 3.30 P 0.000 0.000 0.000 0.014 -0.005 21 0 190 0
30DEC25 3.40 P 0.000 0.000 0.000 0.021 -0.007 21 0 1,000 0
30DEC25 3.50 P 0.000 0.000 0.000 0.028 -0.011 20 0 2,206 0
30DEC25 3.60 P 0.000 0.000 0.000 0.041 -0.013 21 0 1,242 0
30DEC25 3.70 P 0.000 0.000 0.000 0.055 -0.016 20 0 941 0
30DEC25 3.80 P 0.000 0.000 0.000 0.071 -0.022 20 0 363 0
30DEC25 3.90 P 0.000 0.000 0.000 0.092 -0.027 20 0 548 0
30DEC25 4.00 P 0.000 0.000 0.000 0.118 -0.032 20 0 8,095 0
30DEC25 4.10 P 0.000 0.000 0.000 0.148 -0.037 20 0 0 0
30DEC25 4.20 P 0.000 0.000 0.000 0.182 -0.044 20 0 2,000 0
30DEC25 4.30 P 0.000 0.000 0.000 0.224 -0.047 20 0 2,000 0
30DEC25 4.40 P 0.000 0.000 0.000 0.270 -0.052 20 0 1,010 0
30DEC25 4.50 P 0.000 0.000 0.000 0.328 -0.055 21 0 3,010 0
30DEC25 4.60 P 0.000 0.000 0.000 0.386 -0.062 21 0 2,010 0
30DEC25 4.70 P 0.000 0.000 0.000 0.446 -0.070 21 0 0 0
30DEC25 4.80 P 0.000 0.000 0.000 0.511 -0.075 21 0 0 0
30DEC25 4.90 P 0.000 0.000 0.000 0.575 -0.086 20 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.649 -0.089 20 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.847 -0.100 20 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.063 -0.107 21 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.291 -0.112 21 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.527 -0.116 21 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.768 -0.117 21 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.011 -0.119 20 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.015 -0.007 20 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.022 -0.008 20 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.030 -0.011 20 0 30 0
30MAR26 3.50 P 0.000 0.000 0.000 0.043 -0.015 20 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.057 -0.018 20 0 0 0
30MAR26 3.70 P 0.000 0.000 0.000 0.074 -0.021 20 0 0 0
30MAR26 3.80 P 0.000 0.000 0.000 0.096 -0.026 21 0 3 0
30MAR26 3.90 P 0.000 0.000 0.000 0.120 -0.032 20 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.149 -0.037 21 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.183 -0.041 21 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.220 -0.049 21 0 10 0
30MAR26 4.30 P 0.000 0.000 0.000 0.263 -0.053 21 0 10 0
30MAR26 4.40 P 0.000 0.000 0.000 0.309 -0.061 21 0 2,470 0
30MAR26 4.50 P 0.000 0.000 0.000 0.363 -0.064 21 0 2,470 0
30MAR26 4.60 P 0.000 0.000 0.000 0.418 -0.071 21 0 0 0
30MAR26 4.70 P 0.000 0.000 0.000 0.480 -0.076 21 0 0 0
30MAR26 4.80 P 0.000 0.000 0.000 0.545 -0.063 21 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.597 -0.083 20 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.668 -0.089 20 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.861 -0.099 20 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.072 -0.106 20 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.296 -0.112 20 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.529 -0.115 20 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.768 -0.117 20 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.011 -0.119 20 0 0 0
TOTAL PUT 12,684 399,031 +2,908
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 6.78
28MAR25 3.50 C 0.000 0.000 0.000 3.289 +0.150 81 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 3.189 +0.150 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 3.089 +0.149 0 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 2.990 +0.150 77 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 2.890 +0.150 68 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 2.790 +0.149 0 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 2.690 +0.149 0 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 2.591 +0.150 65 0 0 0
28MAR25 4.30 C 0.000 0.000 0.000 2.491 +0.150 57 0 0 0
28MAR25 4.40 C 0.000 0.000 0.000 2.391 +0.149 0 0 0 0
28MAR25 4.50 C 0.000 0.000 0.000 2.291 +0.149 0 0 0 0
28MAR25 4.60 C 0.000 0.000 0.000 2.192 +0.150 53 0 0 0
28MAR25 4.70 C 0.000 0.000 0.000 2.092 +0.150 46 0 0 0
28MAR25 4.80 C 0.000 0.000 0.000 1.992 +0.149 0 0 0 0
28MAR25 4.90 C 0.000 0.000 0.000 1.892 +0.149 0 0 0 0
28MAR25 5.00 C 0.000 0.000 0.000 1.793 +0.150 42 0 0 0
28MAR25 5.25 C 0.000 0.000 0.000 1.543 +0.149 0 0 0 0
28MAR25 5.50 C 0.000 0.000 0.000 1.294 +0.149 27 0 5,210 0
28MAR25 5.75 C 1.000 1.000 1.000 1.045 +0.123 25 6 3,964 0
28MAR25 6.00 C 0.738 0.800 0.738 0.795 +0.129 0 119 34,637 -7
28MAR25 6.25 C 0.520 0.580 0.520 0.563 +0.125 25 19 17,770 -16
28MAR25 6.50 C 0.267 0.336 0.267 0.338 +0.090 21 105 20,136 +1
28MAR25 6.75 C 0.145 0.196 0.145 0.179 +0.062 22 1,217 23,978 +137
28MAR25 7.00 C 0.060 0.095 0.060 0.075 +0.030 22 2,226 28,802 +1,243
28MAR25 7.25 C 0.030 0.045 0.030 0.025 +0.011 22 3,877 15,207 +3,504
28MAR25 7.50 C 0.020 0.020 0.014 0.007 +0.003 22 371 8,844 +9
28MAR25 7.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 3,683 0
28MAR25 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 1,678 0
28MAR25 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 251 0
28MAR25 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 129 0
28MAR25 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAR25 9.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAR25 9.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAR25 9.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 2.605 +0.149 0 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 2.506 +0.150 36 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 2.407 +0.150 39 0 0 0
29APR25 4.50 C 0.000 0.000 0.000 2.307 +0.149 0 0 0 0
29APR25 4.60 C 0.000 0.000 0.000 2.208 +0.150 33 0 1 0
29APR25 4.70 C 0.000 0.000 0.000 2.108 +0.149 0 0 0 0
29APR25 4.80 C 0.000 0.000 0.000 2.009 +0.150 27 0 0 0
29APR25 4.90 C 0.000 0.000 0.000 1.910 +0.150 30 0 0 0
29APR25 5.00 C 0.000 0.000 0.000 1.810 +0.149 0 0 0 0
29APR25 5.25 C 0.000 0.000 0.000 1.562 +0.149 23 0 0 0
29APR25 5.50 C 0.000 0.000 0.000 1.314 +0.147 21 0 30 0
29APR25 5.75 C 0.000 0.000 0.000 1.070 +0.123 22 0 3,162 0
29APR25 6.00 C 0.000 0.000 0.000 0.840 +0.130 24 0 5,057 0
29APR25 6.25 C 0.627 0.627 0.611 0.615 +0.107 22 8 1,216 +4
29APR25 6.50 C 0.436 0.436 0.429 0.426 +0.082 22 2 1,654 -1
29APR25 6.75 C 0.275 0.285 0.271 0.274 +0.060 22 2,115 4,692 +2,065
29APR25 7.00 C 0.163 0.176 0.153 0.167 +0.044 23 129 3,769 +24
29APR25 7.25 C 0.116 0.116 0.100 0.091 +0.026 22 497 1,910 +275
29APR25 7.50 C 0.065 0.066 0.064 0.046 +0.014 22 104 1,828 +104
29APR25 7.75 C 0.000 0.000 0.000 0.021 +0.006 22 0 1,263 0
29APR25 8.00 C 0.025 0.027 0.024 0.009 +0.002 22 217 1,722 +17
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 +0.001 23 0 9 0
29APR25 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR25 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR25 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 2.520 +0.150 27 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 2.421 +0.150 27 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 2.322 +0.150 27 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 2.223 +0.150 27 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 2.124 +0.150 26 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 2.025 +0.150 25 0 0 0
29MAY25 4.90 C 0.000 0.000 0.000 1.926 +0.149 24 0 0 0
29MAY25 5.00 C 0.000 0.000 0.000 1.827 +0.149 23 0 0 0
29MAY25 5.25 C 0.000 0.000 0.000 1.581 +0.148 23 0 0 0
29MAY25 5.50 C 0.000 0.000 0.000 1.337 +0.143 22 0 0 0
29MAY25 5.75 C 0.000 0.000 0.000 1.101 +0.125 23 0 0 0
29MAY25 6.00 C 0.000 0.000 0.000 0.877 +0.116 23 0 449 0
29MAY25 6.25 C 0.000 0.000 0.000 0.651 +0.082 20 0 644 0
29MAY25 6.50 C 0.000 0.000 0.000 0.493 +0.081 22 0 413 0
29MAY25 6.75 C 0.360 0.360 0.360 0.348 +0.064 23 5 1,119 +5
29MAY25 7.00 C 0.242 0.246 0.239 0.238 +0.052 23 181 699 +181
29MAY25 7.25 C 0.169 0.169 0.151 0.153 +0.037 23 49 710 +19
29MAY25 7.50 C 0.113 0.114 0.113 0.093 +0.024 23 72 376 +72
29MAY25 7.75 C 0.070 0.070 0.070 0.054 +0.015 23 30 306 +30
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 +0.004 23 0 191 0
29MAY25 8.50 C 0.000 0.000 0.000 0.009 +0.003 23 0 126 0
29MAY25 8.75 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29MAY25 9.00 C 0.012 0.012 0.012 0.002 0.000 23 11 11 +11
29MAY25 9.25 C 0.000 0.000 0.000 0.001 0.000 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 26 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 2.929 +0.150 34 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 2.830 +0.150 30 0 0 0
27JUN25 4.10 C 0.000 0.000 0.000 2.731 +0.150 0 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 2.632 +0.149 0 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 2.534 +0.150 28 0 0 0
27JUN25 4.40 C 0.000 0.000 0.000 2.435 +0.150 25 0 0 0
27JUN25 4.50 C 0.000 0.000 0.000 2.336 +0.149 0 0 10 0
27JUN25 4.60 C 0.000 0.000 0.000 2.237 +0.149 0 0 0 0
27JUN25 4.70 C 0.000 0.000 0.000 2.139 +0.149 23 0 0 0
27JUN25 4.80 C 0.000 0.000 0.000 2.040 +0.148 21 0 0 0
27JUN25 4.90 C 0.000 0.000 0.000 1.942 +0.148 23 0 0 0
27JUN25 5.00 C 0.000 0.000 0.000 1.844 +0.147 23 0 50 0
27JUN25 5.25 C 0.000 0.000 0.000 1.601 +0.145 23 0 10 0
27JUN25 5.50 C 0.000 0.000 0.000 1.363 +0.140 23 0 9,297 0
27JUN25 5.75 C 0.000 0.000 0.000 1.135 +0.121 23 0 7,013 0
27JUN25 6.00 C 0.000 0.000 0.000 0.917 +0.112 23 0 15,864 0
27JUN25 6.25 C 0.713 0.713 0.713 0.717 +0.100 22 1 8,547 -1
27JUN25 6.50 C 0.553 0.553 0.553 0.547 +0.080 22 1 3,625 +1
27JUN25 6.75 C 0.403 0.412 0.403 0.405 +0.064 23 3 5,507 +2
27JUN25 7.00 C 0.000 0.000 0.000 0.294 +0.050 23 0 7,012 0
27JUN25 7.25 C 0.210 0.210 0.210 0.209 +0.041 23 5 2,310 +5
27JUN25 7.50 C 0.000 0.000 0.000 0.143 +0.032 23 0 693 0
27JUN25 7.75 C 0.000 0.000 0.000 0.094 +0.022 23 0 1,800 0
27JUN25 8.00 C 0.074 0.074 0.074 0.060 +0.015 23 12 1,236 +12
27JUN25 8.25 C 0.000 0.000 0.000 0.037 +0.010 23 0 699 0
27JUN25 8.50 C 0.000 0.000 0.000 0.022 +0.006 23 0 332 0
27JUN25 8.75 C 0.000 0.000 0.000 0.013 +0.003 23 0 146 0
27JUN25 9.00 C 0.000 0.000 0.000 0.008 +0.002 23 0 30 0
27JUN25 9.25 C 0.000 0.000 0.000 0.005 +0.002 24 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 0.003 +0.001 24 0 200 0
27JUN25 9.75 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 2.931 +0.149 0 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 2.833 +0.150 30 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 2.734 +0.150 24 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 2.635 +0.149 0 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 2.537 +0.150 26 0 0 0
29SEP25 4.40 C 0.000 0.000 0.000 2.438 +0.150 22 0 0 0
29SEP25 4.50 C 0.000 0.000 0.000 2.340 +0.150 25 0 0 0
29SEP25 4.60 C 0.000 0.000 0.000 2.241 +0.149 23 0 0 0
29SEP25 4.70 C 0.000 0.000 0.000 2.143 +0.149 24 0 0 0
29SEP25 4.80 C 0.000 0.000 0.000 2.045 +0.149 24 0 0 0
29SEP25 4.90 C 0.000 0.000 0.000 1.947 +0.148 23 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 1.850 +0.148 23 0 0 0
29SEP25 5.25 C 0.000 0.000 0.000 1.610 +0.145 23 0 7 0
29SEP25 5.50 C 0.000 0.000 0.000 1.377 +0.139 23 0 2,000 0
29SEP25 5.75 C 0.000 0.000 0.000 1.158 +0.122 23 0 8,696 0
29SEP25 6.00 C 0.000 0.000 0.000 0.954 +0.108 23 0 12,319 0
29SEP25 6.25 C 0.000 0.000 0.000 0.767 +0.092 23 0 8,416 0
29SEP25 6.50 C 0.000 0.000 0.000 0.609 +0.082 23 0 3,891 0
29SEP25 6.75 C 0.450 0.473 0.450 0.478 +0.067 23 90 663 +26
29SEP25 7.00 C 0.000 0.000 0.000 0.372 +0.061 23 0 1,444 0
29SEP25 7.25 C 0.000 0.000 0.000 0.286 +0.054 23 0 654 0
29SEP25 7.50 C 0.217 0.218 0.217 0.217 +0.046 23 44 568 0
29SEP25 7.75 C 0.153 0.171 0.153 0.160 +0.036 23 45 320 +2
29SEP25 8.00 C 0.128 0.128 0.128 0.117 +0.029 23 29 306 0
29SEP25 8.25 C 0.000 0.000 0.000 0.084 +0.022 23 0 385 0
29SEP25 8.50 C 0.000 0.000 0.000 0.060 +0.016 23 0 245 0
29SEP25 8.75 C 0.000 0.000 0.000 0.042 +0.011 23 0 245 0
29SEP25 9.00 C 0.000 0.000 0.000 0.030 +0.009 23 0 122 0
29SEP25 9.25 C 0.000 0.000 0.000 0.021 +0.007 23 0 170 0
29SEP25 9.50 C 0.000 0.000 0.000 0.014 +0.005 23 0 0 0
29SEP25 9.75 C 0.000 0.000 0.000 0.009 +0.003 23 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 2.734 +0.150 26 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.635 +0.149 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.537 +0.150 25 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.438 +0.150 23 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 2.340 +0.150 23 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 2.242 +0.149 23 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.144 +0.149 23 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.047 +0.148 23 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.950 +0.147 23 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.855 +0.146 23 0 50 0
30DEC25 5.25 C 0.000 0.000 0.000 1.622 +0.142 23 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 1.401 +0.135 23 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 1.196 +0.124 23 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 0.994 +0.104 22 0 5,707 0
30DEC25 6.25 C 0.000 0.000 0.000 0.823 +0.080 22 0 3,571 0
30DEC25 6.50 C 0.673 0.673 0.673 0.688 +0.077 22 30 2,541 0
30DEC25 6.75 C 0.000 0.000 0.000 0.569 +0.070 22 0 7,473 0
30DEC25 7.00 C 0.434 0.434 0.434 0.467 +0.062 23 10 3,253 +10
30DEC25 7.25 C 0.000 0.000 0.000 0.380 +0.057 23 0 460 0
30DEC25 7.50 C 0.294 0.294 0.294 0.305 +0.049 23 5 415 0
30DEC25 7.75 C 0.245 0.245 0.245 0.245 +0.044 23 32 602 0
30DEC25 8.00 C 0.000 0.000 0.000 0.194 +0.039 23 0 249 0
30DEC25 8.25 C 0.000 0.000 0.000 0.152 +0.033 23 0 56 0
30DEC25 8.50 C 0.000 0.000 0.000 0.116 +0.024 23 0 725 0
30DEC25 8.75 C 0.000 0.000 0.000 0.090 +0.020 23 0 256 0
30DEC25 9.00 C 0.000 0.000 0.000 0.069 +0.017 23 0 182 0
30DEC25 9.25 C 0.000 0.000 0.000 0.052 +0.013 23 0 317 0
30DEC25 9.50 C 0.000 0.000 0.000 0.038 +0.009 23 0 160 0
30DEC25 9.75 C 0.000 0.000 0.000 0.029 +0.008 23 0 885 0
30MAR26 4.40 C 0.000 0.000 0.000 2.440 +0.149 23 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.342 +0.147 22 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.246 +0.147 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.150 +0.145 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.055 +0.143 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.962 +0.141 23 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 1.870 +0.138 23 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 1.651 +0.131 23 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.447 +0.122 23 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.259 +0.145 23 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.055 +0.097 21 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.905 +0.086 21 0 10 0
30MAR26 6.50 C 0.000 0.000 0.000 0.773 +0.079 22 0 10 0
30MAR26 6.75 C 0.551 0.551 0.551 0.655 +0.073 22 10 10 +10
30MAR26 7.00 C 0.000 0.000 0.000 0.550 +0.062 22 0 8 0
30MAR26 7.25 C 0.000 0.000 0.000 0.457 +0.050 22 0 0 0
30MAR26 7.50 C 0.338 0.338 0.338 0.380 +0.045 22 3 3 +3
30MAR26 7.75 C 0.000 0.000 0.000 0.314 +0.040 22 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.256 +0.031 22 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 0.210 +0.028 22 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.172 +0.023 22 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.144 +0.019 23 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.117 +0.017 23 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.093 +0.014 23 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.073 +0.011 23 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.058 +0.008 23 0 0 0
TOTAL CALL 11,680 328,645 +7,747
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 96 0 433 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 92 0 866 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 88 0 404 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 84 0 3,691 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 81 0 823 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 77 0 1,500 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 74 0 4,291 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 71 0 2,024 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 68 0 3,101 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 64 0 2,669 0
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 61 0 2,841 0
28MAR25 4.60 P 0.001 0.001 0.001 0.001 0.000 58 100 3,092 0
28MAR25 4.70 P 0.000 0.000 0.000 0.001 0.000 56 0 2,838 0
28MAR25 4.80 P 0.002 0.002 0.002 0.001 0.000 53 100 3,856 0
28MAR25 4.90 P 0.002 0.002 0.002 0.001 0.000 50 200 6,506 0
28MAR25 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 24,729 0
28MAR25 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 10,012 0
28MAR25 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 38,289 0
28MAR25 5.75 P 0.002 0.004 0.002 0.001 0.000 27 182 10,732 -18
28MAR25 6.00 P 0.005 0.005 0.005 0.002 -0.004 22 2,690 50,180 -12
28MAR25 6.25 P 0.015 0.015 0.009 0.010 -0.019 21 864 51,468 +116
28MAR25 6.50 P 0.065 0.065 0.039 0.044 -0.048 22 784 17,868 +61
28MAR25 6.75 P 0.150 0.170 0.120 0.126 -0.085 21 8,205 16,663 +7,077
28MAR25 7.00 P 0.294 0.350 0.275 0.283 -0.107 23 330 1,449 +150
28MAR25 7.25 P 0.496 0.496 0.496 0.488 -0.136 23 20 147 +20
28MAR25 7.50 P 0.000 0.000 0.000 0.724 -0.146 26 0 0 0
28MAR25 7.75 P 0.964 0.975 0.963 0.975 -0.145 33 700 700 +700
28MAR25 8.00 P 0.000 0.000 0.000 1.220 -0.150 0 0 0 0
28MAR25 8.25 P 0.000 0.000 0.000 1.470 -0.150 0 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 1.720 -0.150 0 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 1.970 -0.150 0 0 0 0
28MAR25 9.00 P 0.000 0.000 0.000 2.220 -0.150 0 0 0 0
28MAR25 9.25 P 0.000 0.000 0.000 2.470 -0.150 0 0 0 0
28MAR25 9.50 P 0.000 0.000 0.000 2.720 -0.150 0 0 0 0
28MAR25 9.75 P 0.000 0.000 0.000 2.970 -0.150 0 0 0 0
29APR25 4.20 P 0.000 0.000 0.000 0.001 0.000 46 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 30 0 692 0
29APR25 5.25 P 0.005 0.005 0.005 0.001 0.000 26 15 1,099 0
29APR25 5.50 P 0.000 0.000 0.000 0.002 -0.002 24 0 3,169 0
29APR25 5.75 P 0.000 0.000 0.000 0.006 -0.006 23 0 6,490 0
29APR25 6.00 P 0.020 0.020 0.020 0.018 -0.017 22 135 4,550 -5
29APR25 6.25 P 0.050 0.050 0.042 0.047 -0.035 22 453 6,219 +47
29APR25 6.50 P 0.118 0.118 0.100 0.105 -0.057 22 175 5,135 +90
29APR25 6.75 P 0.232 0.232 0.220 0.205 -0.076 22 167 598 -133
29APR25 7.00 P 0.371 0.371 0.353 0.353 -0.095 23 18 223 +18
29APR25 7.25 P 0.000 0.000 0.000 0.535 -0.121 23 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 0.759 -0.118 26 0 0 0
29APR25 7.75 P 0.000 0.000 0.000 0.975 -0.145 24 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 1.220 -0.150 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 1.470 -0.150 0 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 1.720 -0.150 0 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 1.970 -0.150 0 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 2.220 -0.150 0 0 0 0
29APR25 9.25 P 0.000 0.000 0.000 2.470 -0.150 0 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 2.720 -0.150 0 0 0 0
29APR25 9.75 P 0.000 0.000 0.000 2.970 -0.150 0 0 0 0
29MAY25 4.30 P 0.000 0.000 0.000 0.001 0.000 35 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 27 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 0.002 -0.002 23 0 245 0
29MAY25 5.50 P 0.000 0.000 0.000 0.007 -0.005 23 0 1,057 0
29MAY25 5.75 P 0.000 0.000 0.000 0.018 -0.011 23 0 2,482 0
29MAY25 6.00 P 0.036 0.040 0.036 0.040 -0.024 22 150 15,338 +105
29MAY25 6.25 P 0.086 0.086 0.086 0.083 -0.039 22 6 2,531 +6
29MAY25 6.50 P 0.165 0.165 0.152 0.152 -0.057 22 125 1,956 +120
29MAY25 6.75 P 0.263 0.263 0.254 0.257 -0.072 22 137 1,308 +137
29MAY25 7.00 P 0.000 0.000 0.000 0.399 -0.089 23 0 150 0
29MAY25 7.25 P 0.000 0.000 0.000 0.573 -0.121 23 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 0.778 -0.116 24 0 0 0
29MAY25 7.75 P 0.000 0.000 0.000 0.983 -0.141 23 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 1.221 -0.149 23 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 1.470 -0.150 0 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 1.720 -0.150 0 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 1.970 -0.150 0 0 0 0
29MAY25 9.00 P 0.000 0.000 0.000 2.220 -0.150 0 0 0 0
29MAY25 9.25 P 0.000 0.000 0.000 2.470 -0.150 0 0 0 0
29MAY25 9.50 P 0.000 0.000 0.000 2.720 -0.150 0 0 0 0
29MAY25 9.75 P 0.000 0.000 0.000 2.970 -0.150 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 0.005 0.005 0.005 0.001 0.000 28 10 952 -10
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 -0.001 24 0 912 0
27JUN25 4.90 P 0.007 0.007 0.007 0.001 -0.002 23 15 1,125 -15
27JUN25 5.00 P 0.000 0.000 0.000 0.002 -0.002 23 0 5,307 0
27JUN25 5.25 P 0.000 0.000 0.000 0.006 -0.005 23 0 9,489 0
27JUN25 5.50 P 0.000 0.000 0.000 0.015 -0.009 23 0 21,355 0
27JUN25 5.75 P 0.000 0.000 0.000 0.033 -0.017 23 0 8,357 0
27JUN25 6.00 P 0.070 0.070 0.064 0.068 -0.025 23 306 9,651 +306
27JUN25 6.25 P 0.122 0.126 0.121 0.119 -0.040 23 405 1,676 +405
27JUN25 6.50 P 0.000 0.000 0.000 0.203 -0.050 23 0 1,198 0
27JUN25 6.75 P 0.000 0.000 0.000 0.312 -0.068 23 0 1,744 0
27JUN25 7.00 P 0.487 0.487 0.487 0.454 -0.081 24 4 94 +4
27JUN25 7.25 P 0.637 0.637 0.637 0.622 -0.098 24 13 13 +13
27JUN25 7.50 P 0.000 0.000 0.000 0.813 -0.102 25 0 0 0
27JUN25 7.75 P 0.000 0.000 0.000 1.001 -0.135 23 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 1.228 -0.144 23 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 1.470 -0.150 0 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 1.720 -0.150 0 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 1.970 -0.150 0 0 0 0
27JUN25 9.00 P 0.000 0.000 0.000 2.220 -0.150 0 0 0 0
27JUN25 9.25 P 0.000 0.000 0.000 2.470 -0.150 0 0 0 0
27JUN25 9.50 P 0.000 0.000 0.000 2.720 -0.150 0 0 0 0
27JUN25 9.75 P 0.000 0.000 0.000 2.970 -0.150 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 -0.001 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 0.006 -0.003 23 0 979 0
29SEP25 4.70 P 0.000 0.000 0.000 0.009 -0.003 23 0 735 0
29SEP25 4.80 P 0.000 0.000 0.000 0.012 -0.004 23 0 569 0
29SEP25 4.90 P 0.000 0.000 0.000 0.016 -0.005 23 0 650 0
29SEP25 5.00 P 0.000 0.000 0.000 0.021 -0.007 23 0 2,146 0
29SEP25 5.25 P 0.035 0.035 0.035 0.039 -0.011 23 5 1,657 +5
29SEP25 5.50 P 0.000 0.000 0.000 0.068 -0.018 23 0 10,043 0
29SEP25 5.75 P 0.000 0.000 0.000 0.113 -0.025 23 0 20,689 0
29SEP25 6.00 P 0.000 0.000 0.000 0.175 -0.035 23 0 8,530 0
29SEP25 6.25 P 0.000 0.000 0.000 0.256 -0.048 23 0 3,553 0
29SEP25 6.50 P 0.000 0.000 0.000 0.358 -0.061 23 0 3,326 0
29SEP25 6.75 P 0.499 0.499 0.499 0.488 -0.072 23 21 933 +21
29SEP25 7.00 P 0.000 0.000 0.000 0.642 -0.080 23 0 660 0
29SEP25 7.25 P 0.000 0.000 0.000 0.807 -0.090 23 0 103 0
29SEP25 7.50 P 0.000 0.000 0.000 0.993 -0.113 23 0 0 0
29SEP25 7.75 P 0.000 0.000 0.000 1.194 -0.120 23 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 1.405 -0.126 23 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 1.625 -0.133 23 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 1.853 -0.137 23 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 2.086 -0.141 23 0 150 0
29SEP25 9.00 P 0.000 0.000 0.000 2.324 -0.144 23 0 0 0
29SEP25 9.25 P 0.000 0.000 0.000 2.564 -0.146 23 0 0 0
29SEP25 9.50 P 0.000 0.000 0.000 2.807 -0.147 23 0 0 0
29SEP25 9.75 P 0.000 0.000 0.000 3.051 -0.148 23 0 0 0
30DEC25 4.10 P 0.000 0.000 0.000 0.003 -0.001 23 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.004 -0.001 23 0 627 0
30DEC25 4.30 P 0.000 0.000 0.000 0.006 -0.002 23 0 206 0
30DEC25 4.40 P 0.000 0.000 0.000 0.008 -0.002 23 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.011 -0.003 23 0 260 0
30DEC25 4.60 P 0.000 0.000 0.000 0.015 -0.003 23 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.019 -0.006 23 0 479 0
30DEC25 4.80 P 0.000 0.000 0.000 0.025 -0.005 23 0 534 0
30DEC25 4.90 P 0.027 0.027 0.027 0.030 -0.008 23 16 630 +16
30DEC25 5.00 P 0.000 0.000 0.000 0.039 -0.008 23 0 1,795 0
30DEC25 5.25 P 0.000 0.000 0.000 0.065 -0.014 23 0 1,187 0
30DEC25 5.50 P 0.000 0.000 0.000 0.103 -0.021 22 0 977 0
30DEC25 5.75 P 0.160 0.160 0.160 0.156 -0.029 22 100 1,894 -100
30DEC25 6.00 P 0.230 0.230 0.230 0.224 -0.039 22 20 9,348 0
30DEC25 6.25 P 0.000 0.000 0.000 0.311 -0.048 22 0 2,410 0
30DEC25 6.50 P 0.000 0.000 0.000 0.420 -0.057 22 0 1,565 0
30DEC25 6.75 P 0.550 0.552 0.550 0.552 -0.067 23 35 3,348 -5
30DEC25 7.00 P 0.000 0.000 0.000 0.702 -0.076 23 0 2,401 0
30DEC25 7.25 P 0.870 0.870 0.870 0.872 -0.084 23 27 27 +27
30DEC25 7.50 P 0.000 0.000 0.000 1.048 -0.096 23 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.232 -0.114 23 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.436 -0.121 23 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.650 -0.127 23 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 1.872 -0.133 23 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.101 -0.137 23 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.335 -0.140 23 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.572 -0.143 23 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 2.812 -0.145 23 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 3.054 -0.147 23 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.016 -0.006 23 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.020 -0.008 23 0 0 0
30MAR26 4.60 P 0.026 0.026 0.026 0.026 -0.007 23 20 60 +20
30MAR26 4.70 P 0.000 0.000 0.000 0.033 -0.011 23 0 0 0
30MAR26 4.80 P 0.000 0.000 0.000 0.041 -0.012 23 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.050 -0.012 23 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.061 -0.013 23 0 100 0
30MAR26 5.25 P 0.000 0.000 0.000 0.096 -0.022 23 0 433 0
30MAR26 5.50 P 0.000 0.000 0.000 0.144 -0.030 23 0 330 0
30MAR26 5.75 P 0.215 0.215 0.215 0.206 -0.041 23 3 181 0
30MAR26 6.00 P 0.293 0.293 0.293 0.283 -0.054 23 20 46 +20
30MAR26 6.25 P 0.000 0.000 0.000 0.377 -0.066 23 0 25 0
30MAR26 6.50 P 0.000 0.000 0.000 0.491 -0.075 23 0 2 0
30MAR26 6.75 P 0.000 0.000 0.000 0.622 -0.083 23 0 64 0
30MAR26 7.00 P 0.000 0.000 0.000 0.769 -0.095 23 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 0.931 -0.106 24 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.110 -0.079 24 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.265 -0.118 23 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.463 -0.126 23 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.672 -0.130 23 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.890 -0.135 23 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.113 -0.140 23 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.344 -0.141 23 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.578 -0.145 23 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.816 -0.146 23 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.057 -0.147 23 0 0 0
TOTAL PUT 16,576 481,833 +9,186
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 5.62
28MAR25 2.70 C 0.000 0.000 0.000 2.927 +0.140 92 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 2.827 +0.140 0 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 2.727 +0.139 0 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 2.628 +0.140 85 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 2.528 +0.140 75 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 2.428 +0.140 0 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 2.328 +0.139 0 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 2.229 +0.140 69 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 2.129 +0.140 60 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 2.029 +0.140 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.929 +0.139 0 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 1.830 +0.140 55 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 1.730 +0.140 47 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 1.630 +0.139 0 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 1.530 +0.139 0 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 1.431 +0.140 41 0 10 0
28MAR25 4.30 C 0.000 0.000 0.000 1.331 +0.140 35 0 0 0
28MAR25 4.40 C 0.000 0.000 0.000 1.231 +0.139 0 0 4,000 0
28MAR25 4.50 C 0.000 0.000 0.000 1.131 +0.139 0 0 0 0
28MAR25 4.60 C 0.000 0.000 0.000 1.032 +0.140 29 0 218 0
28MAR25 4.70 C 0.000 0.000 0.000 0.932 +0.139 24 0 12,018 0
28MAR25 4.80 C 0.000 0.000 0.000 0.832 +0.139 0 0 12,951 0
28MAR25 4.90 C 0.720 0.720 0.720 0.736 +0.129 28 2 3,855 -2
28MAR25 5.00 C 0.550 0.653 0.550 0.655 +0.160 36 77 16,943 0
28MAR25 5.25 C 0.000 0.000 0.000 0.399 +0.121 22 0 12,939 0
28MAR25 5.50 C 0.204 0.205 0.204 0.205 +0.076 22 105 5,819 +5
28MAR25 5.75 C 0.070 0.099 0.070 0.086 +0.041 23 841 6,167 +415
28MAR25 6.00 C 0.038 0.040 0.032 0.028 +0.017 24 540 9,964 +510
28MAR25 6.25 C 0.014 0.014 0.014 0.007 +0.005 24 101 1,650 -99
28MAR25 6.50 C 0.000 0.000 0.000 0.002 +0.001 26 0 2,149 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 891 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 1,000 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 10 0
28MAR25 7.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAR25 8.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAR25 8.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAR25 8.75 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 2.042 +0.140 39 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.942 +0.139 0 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 1.843 +0.140 32 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 1.743 +0.139 0 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 1.644 +0.139 0 0 0 0
29APR25 4.10 C 0.000 0.000 0.000 1.545 +0.140 28 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 1.445 +0.139 0 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 1.346 +0.139 22 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 1.247 +0.139 23 0 0 0
29APR25 4.50 C 0.000 0.000 0.000 1.148 +0.139 23 0 5 0
29APR25 4.60 C 0.000 0.000 0.000 1.050 +0.138 24 0 0 0
29APR25 4.70 C 0.000 0.000 0.000 0.953 +0.138 24 0 3 0
29APR25 4.80 C 0.000 0.000 0.000 0.857 +0.139 24 0 230 0
29APR25 4.90 C 0.000 0.000 0.000 0.757 +0.134 21 0 2,982 0
29APR25 5.00 C 0.670 0.670 0.670 0.666 +0.132 22 5 4,106 0
29APR25 5.25 C 0.000 0.000 0.000 0.451 +0.108 22 0 14,277 0
29APR25 5.50 C 0.277 0.277 0.270 0.285 +0.084 23 105 5,318 +3
29APR25 5.75 C 0.166 0.169 0.144 0.169 +0.062 24 394 3,583 +52
29APR25 6.00 C 0.095 0.095 0.095 0.090 +0.042 24 100 3,882 +100
29APR25 6.25 C 0.047 0.052 0.047 0.042 +0.022 24 73 1,717 +18
29APR25 6.50 C 0.029 0.030 0.029 0.018 +0.011 24 231 921 +131
29APR25 6.75 C 0.015 0.015 0.015 0.007 +0.004 24 30 977 0
29APR25 7.00 C 0.010 0.010 0.010 0.003 +0.002 25 1 500 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 310 0
29APR25 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR25 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR25 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR25 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 1.756 +0.139 0 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 1.657 +0.139 0 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 1.559 +0.140 25 0 0 0
29MAY25 4.20 C 0.000 0.000 0.000 1.460 +0.139 24 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 1.362 +0.139 24 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 1.264 +0.139 24 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 1.167 +0.138 24 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 1.071 +0.137 24 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.977 +0.135 24 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.884 +0.141 23 0 0 0
29MAY25 4.90 C 0.000 0.000 0.000 0.788 +0.129 22 0 0 0
29MAY25 5.00 C 0.000 0.000 0.000 0.700 +0.126 22 0 137 0
29MAY25 5.25 C 0.477 0.477 0.477 0.498 +0.105 22 30 125 +30
29MAY25 5.50 C 0.000 0.000 0.000 0.339 +0.083 22 0 1,526 0
29MAY25 5.75 C 0.209 0.209 0.207 0.222 +0.064 23 51 570 +51
29MAY25 6.00 C 0.000 0.000 0.000 0.139 +0.052 24 0 431 0
29MAY25 6.25 C 0.000 0.000 0.000 0.079 +0.034 24 0 775 0
29MAY25 6.50 C 0.000 0.000 0.000 0.042 +0.020 24 0 468 0
29MAY25 6.75 C 0.000 0.000 0.000 0.021 +0.011 24 0 26 0
29MAY25 7.00 C 0.000 0.000 0.000 0.010 +0.005 24 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.005 +0.003 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 26 0 309 0
29MAY25 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 2.756 +0.140 0 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 2.657 +0.139 0 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 2.559 +0.140 37 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 2.460 +0.140 32 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 2.361 +0.140 0 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 2.262 +0.139 0 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 2.164 +0.140 30 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 2.065 +0.140 26 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.966 +0.139 0 0 0 0
27JUN25 3.80 C 0.000 0.000 0.000 1.868 +0.140 26 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 1.769 +0.139 24 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 1.671 +0.140 24 0 0 0
27JUN25 4.10 C 0.000 0.000 0.000 1.573 +0.140 24 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 1.475 +0.139 24 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 1.378 +0.138 24 0 8,569 0
27JUN25 4.40 C 0.000 0.000 0.000 1.283 +0.139 24 0 8,724 0
27JUN25 4.50 C 0.000 0.000 0.000 1.188 +0.138 24 0 2,291 0
27JUN25 4.60 C 0.000 0.000 0.000 1.095 +0.136 24 0 1,819 0
27JUN25 4.70 C 0.909 0.909 0.909 1.004 +0.135 24 1 8,993 0
27JUN25 4.80 C 0.000 0.000 0.000 0.916 +0.152 24 0 6,411 0
27JUN25 4.90 C 0.000 0.000 0.000 0.812 +0.121 21 0 193 0
27JUN25 5.00 C 0.000 0.000 0.000 0.728 +0.124 21 0 8,565 0
27JUN25 5.25 C 0.515 0.525 0.515 0.545 +0.110 22 54 4,814 +54
27JUN25 5.50 C 0.394 0.394 0.394 0.392 +0.091 23 17 16,119 -17
27JUN25 5.75 C 0.000 0.000 0.000 0.271 +0.073 23 0 774 0
27JUN25 6.00 C 0.181 0.182 0.181 0.182 +0.055 24 90 1,333 +90
27JUN25 6.25 C 0.120 0.123 0.120 0.121 +0.046 24 152 465 +10
27JUN25 6.50 C 0.083 0.083 0.083 0.074 +0.032 24 45 681 +45
27JUN25 6.75 C 0.000 0.000 0.000 0.044 +0.021 24 0 429 0
27JUN25 7.00 C 0.000 0.000 0.000 0.025 +0.013 24 0 330 0
27JUN25 7.25 C 0.000 0.000 0.000 0.014 +0.008 24 0 195 0
27JUN25 7.50 C 0.000 0.000 0.000 0.008 +0.005 24 0 0 0
27JUN25 7.75 C 0.000 0.000 0.000 0.004 +0.002 24 0 0 0
27JUN25 8.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
27JUN25 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27JUN25 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 2.759 +0.139 0 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 2.661 +0.140 33 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 2.562 +0.140 0 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 2.464 +0.140 33 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 2.365 +0.140 27 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 2.266 +0.139 0 0 0 0
29SEP25 3.50 C 0.000 0.000 0.000 2.168 +0.140 27 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 2.069 +0.140 0 0 0 0
29SEP25 3.70 C 0.000 0.000 0.000 1.971 +0.140 26 0 0 0
29SEP25 3.80 C 0.000 0.000 0.000 1.872 +0.140 22 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 1.774 +0.140 24 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 1.676 +0.140 23 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 1.578 +0.139 23 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 1.482 +0.139 23 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 1.386 +0.139 23 0 5 0
29SEP25 4.40 C 0.000 0.000 0.000 1.291 +0.137 23 0 2,039 0
29SEP25 4.50 C 0.000 0.000 0.000 1.198 +0.136 23 0 1,500 0
29SEP25 4.60 C 0.000 0.000 0.000 1.107 +0.134 23 0 9,735 0
29SEP25 4.70 C 0.000 0.000 0.000 1.019 +0.132 23 0 9,584 0
29SEP25 4.80 C 0.000 0.000 0.000 0.934 +0.131 23 0 9,353 0
29SEP25 4.90 C 0.000 0.000 0.000 0.846 +0.123 23 0 8,870 0
29SEP25 5.00 C 0.000 0.000 0.000 0.766 +0.117 22 0 11,195 0
29SEP25 5.25 C 0.000 0.000 0.000 0.585 +0.098 22 0 1,220 0
29SEP25 5.50 C 0.000 0.000 0.000 0.447 +0.085 23 0 1,202 0
29SEP25 5.75 C 0.000 0.000 0.000 0.337 +0.081 24 0 660 0
29SEP25 6.00 C 0.250 0.256 0.250 0.243 +0.067 24 3 880 -1
29SEP25 6.25 C 0.184 0.190 0.184 0.170 +0.052 23 3 705 0
29SEP25 6.50 C 0.000 0.000 0.000 0.117 +0.040 23 0 57 0
29SEP25 6.75 C 0.000 0.000 0.000 0.079 +0.029 23 0 210 0
29SEP25 7.00 C 0.073 0.073 0.073 0.053 +0.021 23 210 492 +193
29SEP25 7.25 C 0.000 0.000 0.000 0.035 +0.015 23 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 0.022 +0.010 23 0 20 0
29SEP25 7.75 C 0.000 0.000 0.000 0.014 +0.006 23 0 0 0
29SEP25 8.00 C 0.000 0.000 0.000 0.009 +0.004 23 0 0 0
29SEP25 8.25 C 0.000 0.000 0.000 0.006 +0.004 23 0 15 0
29SEP25 8.50 C 0.000 0.000 0.000 0.003 +0.002 23 0 0 0
29SEP25 8.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.365 +0.140 29 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.266 +0.139 26 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.168 +0.140 27 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.069 +0.140 25 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.971 +0.140 25 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.872 +0.139 23 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.775 +0.139 23 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.678 +0.139 23 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.581 +0.137 23 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.487 +0.136 23 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.394 +0.135 23 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.302 +0.131 23 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.215 +0.131 23 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.128 +0.126 23 0 225 0
30DEC25 4.70 C 0.000 0.000 0.000 1.046 +0.123 23 0 80 0
30DEC25 4.80 C 0.000 0.000 0.000 0.967 +0.132 23 0 166 0
30DEC25 4.90 C 0.000 0.000 0.000 0.884 +0.109 22 0 40 0
30DEC25 5.00 C 0.000 0.000 0.000 0.807 +0.109 22 0 304 0
30DEC25 5.25 C 0.000 0.000 0.000 0.654 +0.096 23 0 156 0
30DEC25 5.50 C 0.000 0.000 0.000 0.525 +0.088 23 0 374 0
30DEC25 5.75 C 0.000 0.000 0.000 0.419 +0.078 23 0 5,140 0
30DEC25 6.00 C 0.000 0.000 0.000 0.327 +0.066 23 0 391 0
30DEC25 6.25 C 0.000 0.000 0.000 0.250 +0.054 23 0 499 0
30DEC25 6.50 C 0.000 0.000 0.000 0.189 +0.044 23 0 65 0
30DEC25 6.75 C 0.148 0.148 0.148 0.141 +0.035 23 8 225 +8
30DEC25 7.00 C 0.000 0.000 0.000 0.104 +0.027 23 0 114 0
30DEC25 7.25 C 0.000 0.000 0.000 0.077 +0.022 23 0 284 0
30DEC25 7.50 C 0.000 0.000 0.000 0.056 +0.017 23 0 300 0
30DEC25 7.75 C 0.000 0.000 0.000 0.040 +0.013 23 0 79 0
30DEC25 8.00 C 0.000 0.000 0.000 0.028 +0.009 23 0 40 0
30DEC25 8.25 C 0.000 0.000 0.000 0.020 +0.007 23 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.014 +0.005 23 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.010 +0.004 23 0 10 0
30MAR26 4.00 C 0.000 0.000 0.000 1.686 +0.136 23 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.593 +0.133 23 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.503 +0.131 23 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.415 +0.128 23 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.330 +0.125 23 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.248 +0.122 23 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.170 +0.120 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.094 +0.114 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.023 +0.140 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.925 +0.104 21 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.862 +0.101 21 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.717 +0.091 22 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.590 +0.081 22 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.481 +0.070 22 0 11 0
30MAR26 6.00 C 0.000 0.000 0.000 0.388 +0.060 22 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.311 +0.052 23 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.248 +0.045 23 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.196 +0.036 23 0 30 0
30MAR26 7.00 C 0.000 0.000 0.000 0.161 +0.032 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.125 +0.026 23 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.098 +0.023 23 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.075 +0.018 23 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.057 +0.015 23 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 0.042 +0.011 23 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.032 +0.009 23 0 0 0
TOTAL CALL 3,269 271,346 +1,596
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 107 0 1 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 97 0 376 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 93 0 225 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 88 0 90 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 84 0 393 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 80 0 612 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 76 0 1,034 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 72 0 1,146 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 68 0 1,605 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 64 0 1,168 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 60 0 1,572 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 56 0 13,272 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 53 0 48,534 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 49 0 14,377 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 3,780 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 27,110 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 3,790 0
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 4,402 0
28MAR25 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 6,956 0
28MAR25 4.70 P 0.003 0.003 0.003 0.001 0.000 30 2 17,542 0
28MAR25 4.80 P 0.004 0.004 0.004 0.001 0.000 26 2,000 16,424 +840
28MAR25 4.90 P 0.000 0.000 0.000 0.001 -0.002 23 0 4,015 0
28MAR25 5.00 P 0.000 0.000 0.000 0.003 -0.004 24 0 11,119 0
28MAR25 5.25 P 0.020 0.020 0.014 0.019 -0.022 23 906 46,739 +396
28MAR25 5.50 P 0.093 0.093 0.068 0.075 -0.060 23 223 15,181 -20
28MAR25 5.75 P 0.222 0.222 0.202 0.204 -0.107 24 152 1,879 +152
28MAR25 6.00 P 0.423 0.423 0.423 0.408 -0.131 27 1 837 -1
28MAR25 6.25 P 0.000 0.000 0.000 0.638 -0.132 30 1 1 +1
28MAR25 6.50 P 0.000 0.000 0.000 0.880 -0.140 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 1.130 -0.140 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 1.380 -0.140 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 1.630 -0.140 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 1.880 -0.140 0 0 0 0
28MAR25 7.75 P 0.000 0.000 0.000 2.130 -0.140 0 0 0 0
28MAR25 8.00 P 0.000 0.000 0.000 2.380 -0.140 0 0 0 0
28MAR25 8.25 P 0.000 0.000 0.000 2.630 -0.140 0 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 2.880 -0.140 0 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 3.130 -0.140 0 0 0 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 41 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 34 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 25 0 400 0
29APR25 4.50 P 0.005 0.005 0.005 0.001 -0.001 23 15 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 -0.002 24 0 3,932 0
29APR25 4.80 P 0.000 0.000 0.000 0.008 -0.003 24 0 1,150 0
29APR25 4.90 P 0.010 0.010 0.010 0.013 -0.007 23 200 2,576 +200
29APR25 5.00 P 0.000 0.000 0.000 0.022 -0.009 24 0 2,977 0
29APR25 5.25 P 0.048 0.050 0.048 0.061 -0.025 23 560 9,890 +534
29APR25 5.50 P 0.152 0.152 0.126 0.138 -0.054 23 200 3,248 +42
29APR25 5.75 P 0.288 0.288 0.272 0.267 -0.088 24 46 1,899 +46
29APR25 6.00 P 0.000 0.000 0.000 0.449 -0.110 25 0 1,054 0
29APR25 6.25 P 0.000 0.000 0.000 0.660 -0.112 26 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 0.881 -0.139 23 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 1.130 -0.140 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 1.380 -0.140 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 1.630 -0.140 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 1.880 -0.140 0 0 0 0
29APR25 7.75 P 0.000 0.000 0.000 2.130 -0.140 0 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 2.380 -0.140 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 2.630 -0.140 0 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 2.880 -0.140 0 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 3.130 -0.140 0 0 0 0
29MAY25 3.90 P 0.000 0.000 0.000 0.001 0.000 29 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 -0.001 24 0 840 0
29MAY25 4.50 P 0.000 0.000 0.000 0.005 -0.002 24 0 200 0
29MAY25 4.60 P 0.011 0.011 0.011 0.009 -0.002 24 149 219 -10
29MAY25 4.70 P 0.000 0.000 0.000 0.014 -0.003 24 0 20 0
29MAY25 4.80 P 0.018 0.018 0.018 0.019 -0.007 23 100 812 0
29MAY25 4.90 P 0.000 0.000 0.000 0.029 -0.009 23 0 520 0
29MAY25 5.00 P 0.032 0.032 0.032 0.041 -0.014 23 500 835 +400
29MAY25 5.25 P 0.000 0.000 0.000 0.092 -0.028 23 0 10,883 0
29MAY25 5.50 P 0.180 0.180 0.180 0.176 -0.055 23 100 1,292 -100
29MAY25 5.75 P 0.000 0.000 0.000 0.309 -0.080 24 0 1,563 0
29MAY25 6.00 P 0.000 0.000 0.000 0.479 -0.102 24 0 235 0
29MAY25 6.25 P 0.000 0.000 0.000 0.687 -0.094 26 0 47 0
29MAY25 6.50 P 0.000 0.000 0.000 0.889 -0.131 24 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 1.130 -0.140 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 1.380 -0.140 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 1.630 -0.140 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 1.880 -0.140 0 0 0 0
29MAY25 7.75 P 0.000 0.000 0.000 2.130 -0.140 0 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 2.380 -0.140 0 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 2.630 -0.140 0 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 2.880 -0.140 0 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 3.130 -0.140 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 32 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 0.002 0.000 24 0 887 0
27JUN25 4.20 P 0.000 0.000 0.000 0.004 0.000 25 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 0.012 0.012 0.012 0.008 -0.001 24 100 22,614 -100
27JUN25 4.50 P 0.020 0.020 0.013 0.012 -0.003 24 52 12,950 -7
27JUN25 4.60 P 0.000 0.000 0.000 0.018 -0.003 24 0 5,629 0
27JUN25 4.70 P 0.026 0.026 0.026 0.025 -0.005 24 15 1,560 -15
27JUN25 4.80 P 0.000 0.000 0.000 0.035 -0.008 24 0 984 0
27JUN25 4.90 P 0.000 0.000 0.000 0.048 -0.010 24 0 356 0
27JUN25 5.00 P 0.000 0.000 0.000 0.065 -0.014 24 0 1,037 0
27JUN25 5.25 P 0.000 0.000 0.000 0.125 -0.027 24 0 4,790 0
27JUN25 5.50 P 0.217 0.220 0.217 0.220 -0.048 24 50 953 +30
27JUN25 5.75 P 0.352 0.356 0.346 0.355 -0.065 25 748 1,613 +30
27JUN25 6.00 P 0.520 0.520 0.520 0.519 -0.085 25 30 309 +30
27JUN25 6.25 P 0.000 0.000 0.000 0.711 -0.083 26 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 0.903 -0.121 24 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 1.134 -0.136 24 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 1.380 -0.140 0 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 1.630 -0.140 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 1.880 -0.140 0 0 0 0
27JUN25 7.75 P 0.000 0.000 0.000 2.130 -0.140 0 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 2.380 -0.140 0 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 2.630 -0.140 0 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 2.880 -0.140 0 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 3.130 -0.140 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 0.002 0.000 23 0 391 0
29SEP25 3.70 P 0.000 0.000 0.000 0.003 0.000 23 0 711 0
29SEP25 3.80 P 0.000 0.000 0.000 0.005 0.000 23 0 547 0
29SEP25 3.90 P 0.000 0.000 0.000 0.007 -0.001 23 0 839 0
29SEP25 4.00 P 0.000 0.000 0.000 0.010 -0.002 23 0 313 0
29SEP25 4.10 P 0.000 0.000 0.000 0.015 -0.002 23 0 178 0
29SEP25 4.20 P 0.000 0.000 0.000 0.020 -0.003 23 0 511 0
29SEP25 4.30 P 0.000 0.000 0.000 0.028 -0.004 23 0 570 0
29SEP25 4.40 P 0.000 0.000 0.000 0.037 -0.006 23 0 895 0
29SEP25 4.50 P 0.000 0.000 0.000 0.049 -0.008 23 0 511 0
29SEP25 4.60 P 0.000 0.000 0.000 0.068 -0.006 23 0 10,443 0
29SEP25 4.70 P 0.000 0.000 0.000 0.081 -0.013 23 0 9,710 0
29SEP25 4.80 P 0.000 0.000 0.000 0.102 -0.016 23 0 9,853 0
29SEP25 4.90 P 0.104 0.104 0.104 0.125 -0.021 23 100 7,173 +100
29SEP25 5.00 P 0.000 0.000 0.000 0.154 -0.024 23 0 12,397 0
29SEP25 5.25 P 0.000 0.000 0.000 0.239 -0.038 23 0 13,019 0
29SEP25 5.50 P 0.000 0.000 0.000 0.352 -0.051 22 0 494 0
29SEP25 5.75 P 0.000 0.000 0.000 0.496 -0.075 23 0 311 0
29SEP25 6.00 P 0.000 0.000 0.000 0.651 -0.094 22 0 362 0
29SEP25 6.25 P 0.000 0.000 0.000 0.841 -0.108 22 0 5,069 0
29SEP25 6.50 P 0.000 0.000 0.000 1.056 -0.106 23 0 5,069 0
29SEP25 6.75 P 0.000 0.000 0.000 1.271 -0.116 23 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 1.497 -0.123 23 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 1.729 -0.129 23 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 1.967 -0.133 23 0 0 0
29SEP25 7.75 P 0.000 0.000 0.000 2.208 -0.135 23 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 2.451 -0.137 23 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 2.696 -0.138 23 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 2.941 -0.139 23 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 3.187 -0.139 23 0 0 0
30DEC25 3.30 P 0.000 0.000 0.000 0.002 0.000 23 0 443 0
30DEC25 3.40 P 0.000 0.000 0.000 0.003 0.000 23 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 -0.002 23 0 440 0
30DEC25 3.70 P 0.000 0.000 0.000 0.009 -0.002 23 0 26 0
30DEC25 3.80 P 0.000 0.000 0.000 0.012 -0.003 23 0 350 0
30DEC25 3.90 P 0.000 0.000 0.000 0.017 -0.004 23 0 105 0
30DEC25 4.00 P 0.000 0.000 0.000 0.023 -0.005 23 0 97 0
30DEC25 4.10 P 0.000 0.000 0.000 0.031 -0.005 23 0 143 0
30DEC25 4.20 P 0.000 0.000 0.000 0.038 -0.009 23 0 240 0
30DEC25 4.30 P 0.000 0.000 0.000 0.050 -0.009 23 0 583 0
30DEC25 4.40 P 0.000 0.000 0.000 0.062 -0.014 23 0 493 0
30DEC25 4.50 P 0.000 0.000 0.000 0.079 -0.014 23 0 577 0
30DEC25 4.60 P 0.000 0.000 0.000 0.096 -0.019 23 0 145 0
30DEC25 4.70 P 0.000 0.000 0.000 0.118 -0.021 23 0 320 0
30DEC25 4.80 P 0.123 0.123 0.123 0.141 -0.026 23 5 233 +5
30DEC25 4.90 P 0.159 0.159 0.159 0.169 -0.028 23 10 267 -10
30DEC25 5.00 P 0.000 0.000 0.000 0.199 -0.034 23 0 904 0
30DEC25 5.25 P 0.000 0.000 0.000 0.291 -0.044 22 0 6,330 0
30DEC25 5.50 P 0.000 0.000 0.000 0.404 -0.056 22 0 35 0
30DEC25 5.75 P 0.000 0.000 0.000 0.548 -0.072 23 0 5 0
30DEC25 6.00 P 0.000 0.000 0.000 0.701 -0.089 22 0 10 0
30DEC25 6.25 P 0.000 0.000 0.000 0.888 -0.101 23 0 3 0
30DEC25 6.50 P 0.000 0.000 0.000 1.089 -0.105 23 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.297 -0.114 23 0 2 0
30DEC25 7.00 P 0.000 0.000 0.000 1.516 -0.122 23 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.744 -0.126 23 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.978 -0.130 23 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.215 -0.134 23 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.456 -0.136 23 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.699 -0.137 23 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.944 -0.138 23 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.189 -0.139 23 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.037 -0.009 23 0 43 0
30MAR26 4.10 P 0.000 0.000 0.000 0.048 -0.008 23 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.058 -0.012 23 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.072 -0.014 23 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.091 -0.014 23 0 48 0
30MAR26 4.50 P 0.000 0.000 0.000 0.110 -0.016 23 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.131 -0.018 23 0 21 0
30MAR26 4.70 P 0.000 0.000 0.000 0.156 -0.021 23 0 5 0
30MAR26 4.80 P 0.000 0.000 0.000 0.186 -0.020 23 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.218 -0.028 23 0 0 0
30MAR26 5.00 P 0.243 0.243 0.243 0.241 -0.044 23 10 25 +10
30MAR26 5.25 P 0.000 0.000 0.000 0.354 -0.050 23 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.475 -0.062 24 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.616 -0.075 24 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.776 -0.087 24 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.956 -0.067 24 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.118 -0.103 23 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.321 -0.110 23 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.534 -0.119 23 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.756 -0.125 23 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.986 -0.129 23 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.221 -0.132 23 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.459 -0.135 23 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.701 -0.136 23 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.944 -0.138 23 0 0 0
TOTAL PUT 6,275 463,914 +2,553
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.10
28MAR25 2.90 C 0.000 0.000 0.000 2.207 +0.089 0 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 2.108 +0.090 73 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 2.008 +0.090 64 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 1.908 +0.090 0 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.808 +0.089 0 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 1.709 +0.090 57 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 1.609 +0.090 49 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 1.509 +0.090 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.409 +0.089 0 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 1.310 +0.090 42 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 1.210 +0.090 36 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 1.110 +0.089 0 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 1.010 +0.089 0 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 0.911 +0.089 29 0 0 0
28MAR25 4.30 C 0.000 0.000 0.000 0.811 +0.088 23 0 10 0
28MAR25 4.40 C 0.000 0.000 0.000 0.712 +0.087 25 0 292 0
28MAR25 4.50 C 0.000 0.000 0.000 0.614 +0.085 25 0 324 0
28MAR25 4.60 C 0.000 0.000 0.000 0.519 +0.081 26 0 9 0
28MAR25 4.70 C 0.000 0.000 0.000 0.423 +0.061 24 0 90 0
28MAR25 4.80 C 0.000 0.000 0.000 0.333 +0.051 23 0 94 0
28MAR25 4.90 C 0.000 0.000 0.000 0.255 +0.043 24 0 151 0
28MAR25 5.00 C 0.200 0.200 0.200 0.190 +0.037 24 1 254 -1
28MAR25 5.25 C 0.100 0.100 0.094 0.080 +0.023 26 24 190 +20
28MAR25 5.50 C 0.030 0.030 0.030 0.024 +0.008 26 2 149 +2
28MAR25 5.75 C 0.017 0.017 0.017 0.006 +0.002 26 4 122 +4
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 42 0 30 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.621 +0.090 0 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.522 +0.090 31 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.422 +0.089 0 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 1.323 +0.089 24 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 1.224 +0.089 26 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 1.126 +0.089 28 0 0 0
29APR25 4.10 C 0.000 0.000 0.000 1.028 +0.089 27 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 0.931 +0.088 27 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 0.835 +0.085 26 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 0.742 +0.083 26 0 310 0
29APR25 4.50 C 0.000 0.000 0.000 0.653 +0.081 27 0 540 0
29APR25 4.60 C 0.000 0.000 0.000 0.567 +0.077 27 0 290 0
29APR25 4.70 C 0.000 0.000 0.000 0.472 +0.046 24 0 91 0
29APR25 4.80 C 0.000 0.000 0.000 0.399 +0.044 25 0 90 0
29APR25 4.90 C 0.000 0.000 0.000 0.333 +0.042 25 0 60 0
29APR25 5.00 C 0.000 0.000 0.000 0.274 +0.039 25 0 68 0
29APR25 5.25 C 0.158 0.159 0.158 0.159 +0.031 26 3 5 +1
29APR25 5.50 C 0.000 0.000 0.000 0.087 +0.024 27 0 31 0
29APR25 5.75 C 0.052 0.052 0.052 0.041 +0.013 27 20 55 +20
29APR25 6.00 C 0.000 0.000 0.000 0.018 +0.007 27 0 74 0
29APR25 6.25 C 0.000 0.000 0.000 0.007 +0.002 27 0 63 0
29APR25 6.50 C 0.000 0.000 0.000 0.003 +0.001 27 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 30 0 0 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 1.436 +0.090 28 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 1.338 +0.089 28 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 1.240 +0.088 27 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 1.144 +0.088 27 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 1.049 +0.087 27 0 0 0
29MAY25 4.20 C 0.000 0.000 0.000 0.956 +0.085 27 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 0.865 +0.083 27 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 0.777 +0.080 27 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 0.693 +0.077 27 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 0.613 +0.074 27 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.523 +0.041 25 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.454 +0.039 25 0 50 0
29MAY25 4.90 C 0.000 0.000 0.000 0.392 +0.038 26 0 51 0
29MAY25 5.00 C 0.000 0.000 0.000 0.335 +0.036 26 0 650 0
29MAY25 5.25 C 0.000 0.000 0.000 0.219 +0.031 26 0 340 0
29MAY25 5.50 C 0.146 0.146 0.146 0.142 +0.030 27 2 32 +2
29MAY25 5.75 C 0.000 0.000 0.000 0.083 +0.020 27 0 0 0
29MAY25 6.00 C 0.000 0.000 0.000 0.046 +0.013 27 0 30 0
29MAY25 6.25 C 0.000 0.000 0.000 0.024 +0.007 27 0 30 0
29MAY25 6.50 C 0.000 0.000 0.000 0.012 +0.004 27 0 0 0
29MAY25 6.75 C 0.000 0.000 0.000 0.006 +0.002 27 0 0 0
29MAY25 7.00 C 0.000 0.000 0.000 0.003 +0.001 27 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 2.137 +0.089 0 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 2.039 +0.090 31 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.940 +0.090 27 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.841 +0.089 0 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 1.743 +0.090 27 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.645 +0.090 28 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 1.547 +0.089 27 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.449 +0.088 26 0 0 0
27JUN25 3.80 C 0.000 0.000 0.000 1.352 +0.087 26 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 1.257 +0.087 27 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 1.162 +0.085 26 0 40 0
27JUN25 4.10 C 0.000 0.000 0.000 1.070 +0.084 27 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 0.979 +0.081 26 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 0.891 +0.079 26 0 0 0
27JUN25 4.40 C 0.784 0.833 0.784 0.807 +0.076 26 3 11 -3
27JUN25 4.50 C 0.000 0.000 0.000 0.726 +0.073 26 0 0 0
27JUN25 4.60 C 0.000 0.000 0.000 0.649 +0.069 26 0 0 0
27JUN25 4.70 C 0.000 0.000 0.000 0.559 +0.036 24 0 0 0
27JUN25 4.80 C 0.000 0.000 0.000 0.494 +0.035 25 0 6 0
27JUN25 4.90 C 0.000 0.000 0.000 0.433 +0.032 25 0 48 0
27JUN25 5.00 C 0.000 0.000 0.000 0.377 +0.030 25 0 34 0
27JUN25 5.25 C 0.000 0.000 0.000 0.260 +0.025 26 0 92 0
27JUN25 5.50 C 0.000 0.000 0.000 0.178 +0.026 26 0 32 0
27JUN25 5.75 C 0.000 0.000 0.000 0.116 +0.021 27 0 10 0
27JUN25 6.00 C 0.000 0.000 0.000 0.071 +0.014 27 0 0 0
27JUN25 6.25 C 0.000 0.000 0.000 0.042 +0.009 27 0 2 0
27JUN25 6.50 C 0.000 0.000 0.000 0.024 +0.005 27 0 0 0
27JUN25 6.75 C 0.000 0.000 0.000 0.014 +0.004 27 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.008 +0.003 27 0 0 0
27JUN25 7.25 C 0.000 0.000 0.000 0.004 +0.001 27 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 2.139 +0.090 28 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 2.040 +0.090 0 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.942 +0.090 28 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.843 +0.089 25 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.745 +0.089 26 0 0 0
29SEP25 3.50 C 0.000 0.000 0.000 1.647 +0.089 25 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 1.550 +0.088 26 0 0 0
29SEP25 3.70 C 0.000 0.000 0.000 1.454 +0.088 26 0 0 0
29SEP25 3.80 C 0.000 0.000 0.000 1.359 +0.087 26 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 1.265 +0.085 26 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 1.174 +0.084 26 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 1.085 +0.081 26 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 0.999 +0.079 26 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 0.916 +0.076 26 0 0 0
29SEP25 4.40 C 0.000 0.000 0.000 0.837 +0.073 26 0 2 0
29SEP25 4.50 C 0.000 0.000 0.000 0.762 +0.070 26 0 0 0
29SEP25 4.60 C 0.000 0.000 0.000 0.690 +0.065 26 0 0 0
29SEP25 4.70 C 0.000 0.000 0.000 0.625 +0.065 26 0 0 0
29SEP25 4.80 C 0.000 0.000 0.000 0.561 +0.057 26 0 6 0
29SEP25 4.90 C 0.000 0.000 0.000 0.505 +0.057 26 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 0.450 +0.038 26 0 0 0
29SEP25 5.25 C 0.000 0.000 0.000 0.337 +0.043 26 0 25 0
29SEP25 5.50 C 0.000 0.000 0.000 0.247 +0.035 26 0 0 0
29SEP25 5.75 C 0.000 0.000 0.000 0.178 +0.028 26 0 11 0
29SEP25 6.00 C 0.000 0.000 0.000 0.126 +0.021 26 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.088 +0.016 26 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.060 +0.011 26 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.041 +0.008 26 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.027 +0.006 26 0 0 0
29SEP25 7.25 C 0.000 0.000 0.000 0.018 +0.004 26 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 0.012 +0.003 26 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.653 +0.088 26 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.558 +0.086 26 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.466 +0.086 26 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.375 +0.083 26 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.287 +0.081 26 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.202 +0.079 26 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.119 +0.076 26 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.041 +0.074 26 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 0.965 +0.070 26 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.894 +0.068 26 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.825 +0.064 26 0 10 0
30DEC25 4.60 C 0.000 0.000 0.000 0.762 +0.063 26 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.700 +0.059 26 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.643 +0.055 26 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.590 +0.055 26 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.538 +0.053 26 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.426 +0.041 26 0 1 0
30DEC25 5.50 C 0.000 0.000 0.000 0.334 +0.034 26 0 3 0
30DEC25 5.75 C 0.000 0.000 0.000 0.258 +0.028 26 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 0.198 +0.023 26 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 0.150 +0.019 26 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.114 +0.017 26 0 1 0
30DEC25 6.75 C 0.000 0.000 0.000 0.085 +0.012 26 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.062 +0.008 26 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.045 +0.006 26 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.249 +0.078 25 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.174 +0.076 25 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.101 +0.075 25 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.031 +0.072 25 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.964 +0.072 25 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.898 +0.066 25 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.838 +0.067 25 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.778 +0.062 25 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.724 +0.061 25 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.671 +0.060 25 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.601 +0.052 24 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.507 +0.047 25 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.412 +0.042 25 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.333 +0.039 25 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 0.267 +0.033 25 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.211 +0.026 25 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.166 +0.021 25 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.131 +0.019 25 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.103 +0.016 25 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.079 +0.012 25 0 0 0
TOTAL CALL 59 4,909 +45
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 85 0 55 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 80 0 3 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 71 0 30 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 67 0 2 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 63 0 1 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 58 0 4 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 54 0 29 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 50 0 100 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 47 0 2,010 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 50 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 18 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 86 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 211 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 133 0
28MAR25 4.40 P 0.004 0.004 0.004 0.002 -0.002 28 3 285 -2
28MAR25 4.50 P 0.000 0.000 0.000 0.004 -0.003 27 0 314 0
28MAR25 4.60 P 0.008 0.008 0.008 0.007 -0.008 26 5 58 -5
28MAR25 4.70 P 0.014 0.015 0.014 0.015 -0.014 26 52 173 +48
28MAR25 4.80 P 0.000 0.000 0.000 0.028 -0.022 25 0 205 0
28MAR25 4.90 P 0.043 0.043 0.043 0.049 -0.032 25 2 129 +2
28MAR25 5.00 P 0.000 0.000 0.000 0.081 -0.042 25 0 546 0
28MAR25 5.25 P 0.228 0.228 0.193 0.223 -0.053 27 22 56 +22
28MAR25 5.50 P 0.000 0.000 0.000 0.410 -0.087 24 0 20 0
28MAR25 5.75 P 0.000 0.000 0.000 0.670 -0.070 39 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 0.900 -0.090 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.150 -0.090 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.400 -0.090 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 1.650 -0.090 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 1.900 -0.090 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 2.150 -0.090 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 2.400 -0.090 0 0 0 0
29APR25 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 3 0
29APR25 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 228 0
29APR25 4.00 P 0.000 0.000 0.000 0.001 -0.001 26 0 32 0
29APR25 4.10 P 0.000 0.000 0.000 0.003 -0.001 27 0 86 0
29APR25 4.20 P 0.000 0.000 0.000 0.005 -0.003 26 0 34 0
29APR25 4.30 P 0.000 0.000 0.000 0.010 -0.003 27 0 60 0
29APR25 4.40 P 0.000 0.000 0.000 0.015 -0.006 26 0 366 0
29APR25 4.50 P 0.000 0.000 0.000 0.025 -0.008 26 0 562 0
29APR25 4.60 P 0.000 0.000 0.000 0.038 -0.012 26 0 250 0
29APR25 4.70 P 0.000 0.000 0.000 0.057 -0.016 26 0 50 0
29APR25 4.80 P 0.000 0.000 0.000 0.081 -0.022 26 0 92 0
29APR25 4.90 P 0.000 0.000 0.000 0.112 -0.027 26 0 6 0
29APR25 5.00 P 0.145 0.145 0.145 0.150 -0.033 26 20 100 +20
29APR25 5.25 P 0.269 0.288 0.269 0.288 -0.039 27 18 18 +18
29APR25 5.50 P 0.000 0.000 0.000 0.471 -0.048 28 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 0.687 -0.061 31 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 0.902 -0.088 27 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.150 -0.090 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.400 -0.090 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 1.650 -0.090 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 1.900 -0.090 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 2.150 -0.090 0 0 0 0
29MAY25 3.70 P 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
29MAY25 3.80 P 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
29MAY25 3.90 P 0.000 0.000 0.000 0.004 -0.001 27 0 150 0
29MAY25 4.00 P 0.000 0.000 0.000 0.006 -0.003 27 0 63 0
29MAY25 4.10 P 0.000 0.000 0.000 0.011 -0.003 27 0 40 0
29MAY25 4.20 P 0.000 0.000 0.000 0.017 -0.004 27 0 81 0
29MAY25 4.30 P 0.000 0.000 0.000 0.024 -0.007 27 0 31 0
29MAY25 4.40 P 0.000 0.000 0.000 0.036 -0.008 27 0 40 0
29MAY25 4.50 P 0.000 0.000 0.000 0.050 -0.012 27 0 36 0
29MAY25 4.60 P 0.000 0.000 0.000 0.069 -0.016 27 0 35 0
29MAY25 4.70 P 0.086 0.086 0.082 0.092 -0.021 27 42 63 +3
29MAY25 4.80 P 0.111 0.111 0.111 0.122 -0.024 27 20 110 +20
29MAY25 4.90 P 0.000 0.000 0.000 0.156 -0.029 26 0 32 0
29MAY25 5.00 P 0.190 0.190 0.190 0.196 -0.033 26 10 716 +10
29MAY25 5.25 P 0.000 0.000 0.000 0.339 -0.030 28 0 360 0
29MAY25 5.50 P 0.000 0.000 0.000 0.508 -0.042 28 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 0.714 -0.044 30 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 0.913 -0.082 27 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.151 -0.089 27 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.400 -0.090 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 1.650 -0.090 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 1.900 -0.090 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 2.150 -0.090 0 0 0 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 36 0 9 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 30 0 14 0
27JUN25 3.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27JUN25 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 70 0
27JUN25 3.60 P 0.000 0.000 0.000 0.002 0.000 27 0 10 0
27JUN25 3.70 P 0.000 0.000 0.000 0.003 -0.001 26 0 0 0
27JUN25 3.80 P 0.000 0.000 0.000 0.005 -0.002 26 0 0 0
27JUN25 3.90 P 0.000 0.000 0.000 0.008 -0.004 26 0 44 0
27JUN25 4.00 P 0.000 0.000 0.000 0.012 -0.005 26 0 50 0
27JUN25 4.10 P 0.000 0.000 0.000 0.019 -0.006 27 0 236 0
27JUN25 4.20 P 0.000 0.000 0.000 0.027 -0.007 26 0 107 0
27JUN25 4.30 P 0.000 0.000 0.000 0.038 -0.009 26 0 60 0
27JUN25 4.40 P 0.000 0.000 0.000 0.054 -0.010 27 0 90 0
27JUN25 4.50 P 0.000 0.000 0.000 0.073 -0.013 27 0 24 0
27JUN25 4.60 P 0.094 0.094 0.094 0.093 -0.018 26 20 30 0
27JUN25 4.70 P 0.000 0.000 0.000 0.121 -0.020 26 0 30 0
27JUN25 4.80 P 0.000 0.000 0.000 0.154 -0.022 27 0 32 0
27JUN25 4.90 P 0.000 0.000 0.000 0.194 -0.024 27 0 0 0
27JUN25 5.00 P 0.225 0.240 0.225 0.239 -0.026 27 15 33 +3
27JUN25 5.25 P 0.000 0.000 0.000 0.369 -0.045 27 0 30 0
27JUN25 5.50 P 0.000 0.000 0.000 0.538 -0.052 28 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 0.732 -0.058 29 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 0.924 -0.080 26 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.155 -0.086 26 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.400 -0.090 0 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 1.650 -0.090 0 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 1.900 -0.090 0 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 2.150 -0.090 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 2.400 -0.090 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 0.002 0.000 27 0 0 0
29SEP25 3.20 P 0.000 0.000 0.000 0.003 0.000 26 0 15 0
29SEP25 3.30 P 0.000 0.000 0.000 0.004 -0.001 26 0 2 0
29SEP25 3.40 P 0.000 0.000 0.000 0.006 -0.002 26 0 0 0
29SEP25 3.50 P 0.000 0.000 0.000 0.009 -0.003 26 0 1 0
29SEP25 3.60 P 0.000 0.000 0.000 0.014 -0.003 26 0 0 0
29SEP25 3.70 P 0.000 0.000 0.000 0.020 -0.004 26 0 30 0
29SEP25 3.80 P 0.000 0.000 0.000 0.027 -0.006 26 0 11 0
29SEP25 3.90 P 0.000 0.000 0.000 0.036 -0.008 26 0 0 0
29SEP25 4.00 P 0.000 0.000 0.000 0.049 -0.009 26 0 25 0
29SEP25 4.10 P 0.000 0.000 0.000 0.063 -0.012 26 0 0 0
29SEP25 4.20 P 0.000 0.000 0.000 0.081 -0.014 26 0 0 0
29SEP25 4.30 P 0.000 0.000 0.000 0.102 -0.017 26 0 2 0
29SEP25 4.40 P 0.000 0.000 0.000 0.126 -0.021 26 0 0 0
29SEP25 4.50 P 0.147 0.147 0.147 0.155 -0.022 26 20 30 +20
29SEP25 4.60 P 0.000 0.000 0.000 0.186 -0.028 26 0 1 0
29SEP25 4.70 P 0.000 0.000 0.000 0.223 -0.029 26 0 0 0
29SEP25 4.80 P 0.000 0.000 0.000 0.262 -0.035 26 0 24 0
29SEP25 4.90 P 0.000 0.000 0.000 0.308 -0.036 26 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.360 -0.026 26 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.495 -0.050 26 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.657 -0.058 26 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 0.840 -0.065 26 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.039 -0.072 26 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.252 -0.077 26 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.476 -0.081 26 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 1.707 -0.083 26 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 1.943 -0.086 26 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 2.183 -0.087 26 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.426 -0.088 26 0 0 0
30DEC25 3.50 P 0.000 0.000 0.000 0.021 -0.005 25 0 10 0
30DEC25 3.60 P 0.000 0.000 0.000 0.029 -0.006 26 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.038 -0.007 26 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.049 -0.009 26 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.062 -0.011 26 0 0 0
30DEC25 4.00 P 0.000 0.000 0.000 0.078 -0.013 26 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.096 -0.016 26 0 0 0
30DEC25 4.20 P 0.000 0.000 0.000 0.119 -0.017 26 0 6 0
30DEC25 4.30 P 0.000 0.000 0.000 0.142 -0.021 26 0 0 0
30DEC25 4.40 P 0.000 0.000 0.000 0.171 -0.023 26 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.201 -0.027 26 0 110 0
30DEC25 4.60 P 0.000 0.000 0.000 0.237 -0.029 26 0 0 0
30DEC25 4.70 P 0.000 0.000 0.000 0.274 -0.033 26 0 2 0
30DEC25 4.80 P 0.000 0.000 0.000 0.316 -0.036 26 0 2 0
30DEC25 4.90 P 0.000 0.000 0.000 0.362 -0.037 26 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.410 -0.057 26 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.548 -0.050 26 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.705 -0.058 26 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 0.881 -0.065 26 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.074 -0.070 26 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.280 -0.075 26 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.497 -0.078 26 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.722 -0.082 26 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.954 -0.084 26 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.190 -0.086 26 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.103 -0.012 25 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.125 -0.014 25 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.149 -0.015 25 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.176 -0.018 25 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.206 -0.019 25 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.238 -0.024 25 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.275 -0.025 25 0 0 0
30MAR26 4.70 P 0.000 0.000 0.000 0.313 -0.029 25 0 0 0
30MAR26 4.80 P 0.000 0.000 0.000 0.357 -0.031 25 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.403 -0.032 25 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.464 -0.039 26 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.586 -0.046 25 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.742 -0.051 25 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.915 -0.057 25 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.103 -0.063 25 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.304 -0.069 25 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.515 -0.075 25 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.737 -0.077 25 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.965 -0.081 25 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.198 -0.084 25 0 0 0
TOTAL PUT 249 9,338 +159
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.40
28MAR25 4.50 C 0.000 0.000 0.000 6.911 +0.259 0 0 0 0
28MAR25 5.00 C 0.000 0.000 0.000 6.413 +0.260 103 0 0 0
28MAR25 5.50 C 0.000 0.000 0.000 5.914 +0.260 84 0 0 0
28MAR25 6.00 C 0.000 0.000 0.000 5.415 +0.259 0 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 4.916 +0.259 0 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 4.418 +0.260 62 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 3.919 +0.259 48 0 0 0
28MAR25 8.00 C 0.000 0.000 0.000 3.420 +0.259 0 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 2.921 +0.259 0 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 2.423 +0.259 31 0 11 0
28MAR25 9.50 C 0.000 0.000 0.000 1.926 +0.259 30 0 48 0
28MAR25 10.00 C 0.000 0.000 0.000 1.438 +0.255 30 0 31 0
28MAR25 10.50 C 0.000 0.000 0.000 0.974 +0.234 28 0 190 0
28MAR25 11.00 C 0.000 0.000 0.000 0.575 +0.175 28 0 240 0
28MAR25 11.50 C 0.000 0.000 0.000 0.301 +0.123 29 0 299 0
28MAR25 12.00 C 0.000 0.000 0.000 0.142 +0.079 30 0 2,167 0
28MAR25 12.50 C 0.071 0.073 0.071 0.053 +0.035 30 18 686 +18
28MAR25 13.00 C 0.038 0.038 0.038 0.017 +0.013 30 3 824 -3
28MAR25 13.50 C 0.000 0.000 0.000 0.005 +0.004 30 0 1,029 0
28MAR25 14.00 C 0.000 0.000 0.000 0.002 +0.001 32 0 98 0
28MAR25 14.50 C 0.000 0.000 0.000 0.001 0.000 34 0 138 0
28MAR25 15.00 C 0.000 0.000 0.000 0.001 0.000 38 0 50 0
28MAR25 15.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAR25 16.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAR25 16.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR25 6.50 C 0.000 0.000 0.000 4.939 +0.259 0 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 4.442 +0.259 0 0 0 0
29APR25 7.50 C 0.000 0.000 0.000 3.945 +0.259 0 0 0 0
29APR25 8.00 C 0.000 0.000 0.000 3.448 +0.259 0 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 2.952 +0.258 27 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 2.459 +0.255 27 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 1.977 +0.248 28 0 0 0
29APR25 10.00 C 0.000 0.000 0.000 1.518 +0.231 28 0 6 0
29APR25 10.50 C 0.000 0.000 0.000 1.092 +0.218 27 0 23 0
29APR25 11.00 C 0.000 0.000 0.000 0.738 +0.168 27 0 2 0
29APR25 11.50 C 0.000 0.000 0.000 0.473 +0.117 27 0 4 0
29APR25 12.00 C 0.000 0.000 0.000 0.290 +0.083 28 0 37 0
29APR25 12.50 C 0.161 0.168 0.161 0.164 +0.056 28 26 36 +25
29APR25 13.00 C 0.000 0.000 0.000 0.085 +0.032 28 0 10 0
29APR25 13.50 C 0.000 0.000 0.000 0.041 +0.017 28 0 61 0
29APR25 14.00 C 0.000 0.000 0.000 0.019 +0.009 28 0 508 0
29APR25 14.50 C 0.000 0.000 0.000 0.008 +0.003 28 0 159 0
29APR25 15.00 C 0.000 0.000 0.000 0.004 +0.002 28 0 86 0
29APR25 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR25 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 6.50 C 0.000 0.000 0.000 4.956 +0.259 41 0 0 0
29MAY25 7.00 C 0.000 0.000 0.000 4.460 +0.259 33 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 3.964 +0.258 0 0 0 0
29MAY25 8.00 C 0.000 0.000 0.000 3.469 +0.258 27 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 2.975 +0.255 26 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 2.487 +0.248 27 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 2.013 +0.233 27 0 0 0
29MAY25 10.00 C 0.000 0.000 0.000 1.568 +0.210 27 0 0 0
29MAY25 10.50 C 0.000 0.000 0.000 1.174 +0.213 27 0 290 0
29MAY25 11.00 C 0.000 0.000 0.000 0.839 +0.168 27 0 290 0
29MAY25 11.50 C 0.000 0.000 0.000 0.556 +0.116 27 0 200 0
29MAY25 12.00 C 0.000 0.000 0.000 0.369 +0.078 27 0 220 0
29MAY25 12.50 C 0.000 0.000 0.000 0.225 +0.049 27 0 0 0
29MAY25 13.00 C 0.000 0.000 0.000 0.130 +0.028 27 0 72 0
29MAY25 13.50 C 0.000 0.000 0.000 0.072 +0.017 27 0 3 0
29MAY25 14.00 C 0.000 0.000 0.000 0.038 +0.009 27 0 71 0
29MAY25 14.50 C 0.000 0.000 0.000 0.019 +0.004 27 0 0 0
29MAY25 15.00 C 0.000 0.000 0.000 0.009 +0.002 27 0 0 0
29MAY25 15.50 C 0.000 0.000 0.000 0.004 +0.001 27 0 0 0
29MAY25 16.00 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
29MAY25 16.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27JUN25 4.50 C 0.000 0.000 0.000 6.939 +0.260 62 0 0 0
27JUN25 5.00 C 0.000 0.000 0.000 6.443 +0.260 0 0 0 0
27JUN25 5.50 C 0.000 0.000 0.000 5.947 +0.259 0 0 0 0
27JUN25 6.00 C 0.000 0.000 0.000 5.452 +0.260 44 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 4.956 +0.259 35 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 4.460 +0.259 0 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 3.965 +0.259 30 0 0 0
27JUN25 8.00 C 0.000 0.000 0.000 3.470 +0.259 28 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 2.977 +0.255 27 0 0 0
27JUN25 9.00 C 0.000 0.000 0.000 2.493 +0.249 27 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 2.027 +0.235 27 0 0 0
27JUN25 10.00 C 0.000 0.000 0.000 1.595 +0.215 27 0 5 0
27JUN25 10.50 C 1.167 1.167 1.167 1.195 +0.204 27 1 5 0
27JUN25 11.00 C 0.000 0.000 0.000 0.857 +0.147 26 0 173 0
27JUN25 11.50 C 0.000 0.000 0.000 0.616 +0.127 27 0 75 0
27JUN25 12.00 C 0.000 0.000 0.000 0.412 +0.086 27 0 552 0
27JUN25 12.50 C 0.000 0.000 0.000 0.284 +0.061 28 0 2 0
27JUN25 13.00 C 0.000 0.000 0.000 0.184 +0.045 28 0 19 0
27JUN25 13.50 C 0.000 0.000 0.000 0.115 +0.030 28 0 40 0
27JUN25 14.00 C 0.000 0.000 0.000 0.070 +0.019 28 0 85 0
27JUN25 14.50 C 0.000 0.000 0.000 0.042 +0.012 28 0 19 0
27JUN25 15.00 C 0.000 0.000 0.000 0.023 +0.006 27 0 30 0
27JUN25 15.50 C 0.000 0.000 0.000 0.013 +0.004 27 0 0 0
27JUN25 16.00 C 0.000 0.000 0.000 0.007 +0.002 27 0 0 0
27JUN25 16.50 C 0.000 0.000 0.000 0.004 +0.001 27 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 6.443 +0.260 53 0 3 0
29SEP25 5.50 C 0.000 0.000 0.000 5.947 +0.259 46 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 5.452 +0.260 42 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 4.956 +0.259 37 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 4.460 +0.259 32 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 3.965 +0.259 29 0 0 0
29SEP25 8.00 C 0.000 0.000 0.000 3.470 +0.256 26 0 0 0
29SEP25 8.50 C 0.000 0.000 0.000 2.982 +0.250 26 0 0 0
29SEP25 9.00 C 0.000 0.000 0.000 2.510 +0.238 26 0 0 0
29SEP25 9.50 C 0.000 0.000 0.000 2.068 +0.218 26 0 0 0
29SEP25 10.00 C 0.000 0.000 0.000 1.672 +0.198 26 0 215 0
29SEP25 10.50 C 0.000 0.000 0.000 1.326 +0.169 26 0 3 0
29SEP25 11.00 C 0.000 0.000 0.000 1.034 +0.140 26 0 132 0
29SEP25 11.50 C 0.000 0.000 0.000 0.793 +0.123 26 0 29 0
29SEP25 12.00 C 0.000 0.000 0.000 0.601 +0.092 26 0 523 0
29SEP25 12.50 C 0.000 0.000 0.000 0.449 +0.073 26 0 0 0
29SEP25 13.00 C 0.000 0.000 0.000 0.330 +0.056 26 0 118 0
29SEP25 13.50 C 0.000 0.000 0.000 0.239 +0.042 26 0 18 0
29SEP25 14.00 C 0.000 0.000 0.000 0.171 +0.031 26 0 56 0
29SEP25 14.50 C 0.000 0.000 0.000 0.122 +0.024 26 0 10 0
29SEP25 15.00 C 0.000 0.000 0.000 0.086 +0.018 26 0 358 0
29SEP25 15.50 C 0.000 0.000 0.000 0.060 +0.014 26 0 0 0
29SEP25 16.00 C 0.000 0.000 0.000 0.041 +0.010 26 0 420 0
29SEP25 16.50 C 0.000 0.000 0.000 0.027 +0.006 26 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 5.947 +0.259 36 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.452 +0.260 36 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 4.956 +0.259 31 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.460 +0.259 26 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 3.966 +0.258 25 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.479 +0.254 25 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.010 +0.247 25 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.570 +0.230 25 0 1 0
30DEC25 9.50 C 0.000 0.000 0.000 2.173 +0.214 25 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.817 +0.192 25 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.505 +0.171 25 0 0 0
30DEC25 11.00 C 0.000 0.000 0.000 1.214 +0.148 25 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.988 +0.129 25 0 42 0
30DEC25 12.00 C 0.000 0.000 0.000 0.805 +0.106 25 0 60 0
30DEC25 12.50 C 0.000 0.000 0.000 0.652 +0.096 26 0 3 0
30DEC25 13.00 C 0.000 0.000 0.000 0.520 +0.088 26 0 26 0
30DEC25 13.50 C 0.000 0.000 0.000 0.405 +0.070 26 0 60 0
30DEC25 14.00 C 0.000 0.000 0.000 0.311 +0.053 26 0 50 0
30DEC25 14.50 C 0.000 0.000 0.000 0.241 +0.046 26 0 30 0
30DEC25 15.00 C 0.000 0.000 0.000 0.180 +0.039 25 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.135 +0.027 25 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.102 +0.022 25 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.077 +0.018 25 0 0 0
TOTAL CALL 48 11,108 +40
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 126 0 0 0
28MAR25 5.00 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
28MAR25 5.50 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 0.001 0.000 69 0 2 0
28MAR25 7.50 P 0.000 0.000 0.000 0.001 0.000 60 0 9 0
28MAR25 8.00 P 0.000 0.000 0.000 0.001 0.000 51 0 55 0
28MAR25 8.50 P 0.000 0.000 0.000 0.001 0.000 43 0 147 0
28MAR25 9.00 P 0.000 0.000 0.000 0.001 0.000 35 0 116 0
28MAR25 9.50 P 0.000 0.000 0.000 0.002 -0.001 30 0 120 0
28MAR25 10.00 P 0.000 0.000 0.000 0.013 -0.004 30 0 142 0
28MAR25 10.50 P 0.000 0.000 0.000 0.056 -0.022 30 0 104 0
28MAR25 11.00 P 0.160 0.160 0.160 0.170 -0.051 30 20 214 +20
28MAR25 11.50 P 0.000 0.000 0.000 0.393 -0.129 30 0 131 0
28MAR25 12.00 P 0.000 0.000 0.000 0.735 -0.191 32 0 115 0
28MAR25 12.50 P 0.000 0.000 0.000 1.165 -0.239 35 0 1 0
28MAR25 13.00 P 0.000 0.000 0.000 1.603 -0.257 30 0 0 0
28MAR25 13.50 P 0.000 0.000 0.000 2.100 -0.260 0 0 1 0
28MAR25 14.00 P 0.000 0.000 0.000 2.600 -0.260 0 0 0 0
28MAR25 14.50 P 0.000 0.000 0.000 3.100 -0.260 0 0 0 0
28MAR25 15.00 P 0.000 0.000 0.000 3.600 -0.260 0 0 0 0
28MAR25 15.50 P 0.000 0.000 0.000 4.100 -0.260 0 0 0 0
28MAR25 16.00 P 0.000 0.000 0.000 4.600 -0.260 0 0 0 0
28MAR25 16.50 P 0.000 0.000 0.000 5.100 -0.260 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR25 8.00 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 -0.001 28 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 0.006 -0.003 28 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 0.020 -0.012 28 0 20 0
29APR25 10.00 P 0.073 0.073 0.073 0.060 -0.023 28 10 17 +10
29APR25 10.50 P 0.000 0.000 0.000 0.141 -0.057 28 0 64 0
29APR25 11.00 P 0.000 0.000 0.000 0.288 -0.106 27 0 63 0
29APR25 11.50 P 0.000 0.000 0.000 0.529 -0.146 28 0 38 0
29APR25 12.00 P 0.000 0.000 0.000 0.846 -0.187 29 0 5 0
29APR25 12.50 P 0.000 0.000 0.000 1.204 -0.210 28 0 0 0
29APR25 13.00 P 0.000 0.000 0.000 1.635 -0.236 28 0 0 0
29APR25 13.50 P 0.000 0.000 0.000 2.105 -0.255 28 0 0 0
29APR25 14.00 P 0.000 0.000 0.000 2.600 -0.260 0 0 0 0
29APR25 14.50 P 0.000 0.000 0.000 3.100 -0.260 0 0 0 0
29APR25 15.00 P 0.000 0.000 0.000 3.600 -0.260 0 0 0 0
29APR25 15.50 P 0.000 0.000 0.000 4.100 -0.260 0 0 0 0
29APR25 16.00 P 0.000 0.000 0.000 4.600 -0.260 0 0 0 0
29APR25 16.50 P 0.000 0.000 0.000 5.100 -0.260 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 0.002 -0.003 27 0 0 0
29MAY25 8.50 P 0.040 0.040 0.040 0.009 -0.009 27 20 20 +20
29MAY25 9.00 P 0.000 0.000 0.000 0.028 -0.021 27 0 0 0
29MAY25 9.50 P 0.000 0.000 0.000 0.074 -0.038 27 0 0 0
29MAY25 10.00 P 0.000 0.000 0.000 0.160 -0.058 27 0 200 0
29MAY25 10.50 P 0.000 0.000 0.000 0.296 -0.089 27 0 575 0
29MAY25 11.00 P 0.000 0.000 0.000 0.515 -0.136 27 0 296 0
29MAY25 11.50 P 0.000 0.000 0.000 0.797 -0.177 28 0 206 0
29MAY25 12.00 P 0.000 0.000 0.000 1.140 -0.207 29 0 195 0
29MAY25 12.50 P 0.000 0.000 0.000 1.494 -0.222 27 0 0 0
29MAY25 13.00 P 0.000 0.000 0.000 1.919 -0.236 27 0 0 0
29MAY25 13.50 P 0.000 0.000 0.000 2.373 -0.244 27 0 0 0
29MAY25 14.00 P 0.000 0.000 0.000 2.843 -0.251 27 0 0 0
29MAY25 14.50 P 0.000 0.000 0.000 3.326 -0.253 27 0 0 0
29MAY25 15.00 P 0.000 0.000 0.000 3.814 -0.256 27 0 0 0
29MAY25 15.50 P 0.000 0.000 0.000 4.306 -0.256 27 0 0 0
29MAY25 16.00 P 0.000 0.000 0.000 4.800 -0.257 26 0 0 0
29MAY25 16.50 P 0.000 0.000 0.000 5.295 -0.257 27 0 0 0
27JUN25 4.50 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27JUN25 5.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 0.002 -0.002 27 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 0.008 -0.005 27 0 18 0
27JUN25 8.50 P 0.000 0.000 0.000 0.023 -0.012 27 0 42 0
27JUN25 9.00 P 0.000 0.000 0.000 0.058 -0.024 28 0 183 0
27JUN25 9.50 P 0.000 0.000 0.000 0.122 -0.034 28 0 60 0
27JUN25 10.00 P 0.000 0.000 0.000 0.217 -0.065 27 0 73 0
27JUN25 10.50 P 0.000 0.000 0.000 0.369 -0.091 27 0 11 0
27JUN25 11.00 P 0.000 0.000 0.000 0.588 -0.136 27 0 12 0
27JUN25 11.50 P 0.000 0.000 0.000 0.874 -0.170 28 0 0 0
27JUN25 12.00 P 0.000 0.000 0.000 1.214 -0.197 28 0 0 0
27JUN25 12.50 P 0.000 0.000 0.000 1.562 -0.206 27 0 3 0
27JUN25 13.00 P 0.000 0.000 0.000 1.972 -0.222 27 0 0 0
27JUN25 13.50 P 0.000 0.000 0.000 2.411 -0.234 27 0 0 0
27JUN25 14.00 P 0.000 0.000 0.000 2.869 -0.244 27 0 0 0
27JUN25 14.50 P 0.000 0.000 0.000 3.342 -0.249 27 0 0 0
27JUN25 15.00 P 0.000 0.000 0.000 3.824 -0.253 27 0 0 0
27JUN25 15.50 P 0.000 0.000 0.000 4.311 -0.256 27 0 0 0
27JUN25 16.00 P 0.000 0.000 0.000 4.802 -0.258 27 0 0 0
27JUN25 16.50 P 0.000 0.000 0.000 5.296 -0.257 28 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 0.004 -0.002 26 0 2 0
29SEP25 7.50 P 0.000 0.000 0.000 0.012 -0.006 26 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 0.030 -0.012 26 0 33 0
29SEP25 8.50 P 0.000 0.000 0.000 0.064 -0.021 26 0 165 0
29SEP25 9.00 P 0.000 0.000 0.000 0.119 -0.037 26 0 149 0
29SEP25 9.50 P 0.000 0.000 0.000 0.215 -0.051 26 0 52 0
29SEP25 10.00 P 0.000 0.000 0.000 0.338 -0.074 26 0 84 0
29SEP25 10.50 P 0.000 0.000 0.000 0.511 -0.100 26 0 22 0
29SEP25 11.00 P 0.000 0.000 0.000 0.730 -0.127 26 0 20 0
29SEP25 11.50 P 0.000 0.000 0.000 0.997 -0.153 26 0 0 0
29SEP25 12.00 P 0.000 0.000 0.000 1.311 -0.174 26 0 3 0
29SEP25 12.50 P 0.000 0.000 0.000 1.666 -0.193 26 0 0 0
29SEP25 13.00 P 0.000 0.000 0.000 2.055 -0.210 26 0 0 0
29SEP25 13.50 P 0.000 0.000 0.000 2.473 -0.224 26 0 0 0
29SEP25 14.00 P 0.000 0.000 0.000 2.914 -0.234 26 0 0 0
29SEP25 14.50 P 0.000 0.000 0.000 3.373 -0.241 26 0 0 0
29SEP25 15.00 P 0.000 0.000 0.000 3.845 -0.246 26 0 0 0
29SEP25 15.50 P 0.000 0.000 0.000 4.325 -0.250 26 0 0 0
29SEP25 16.00 P 0.000 0.000 0.000 4.811 -0.252 26 0 0 0
29SEP25 16.50 P 0.000 0.000 0.000 5.301 -0.254 25 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.002 0.000 26 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.005 -0.002 25 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.013 -0.004 25 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.031 -0.008 25 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.062 -0.016 25 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.115 -0.024 26 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.188 -0.035 25 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.296 -0.052 25 0 25 0
30DEC25 10.00 P 0.000 0.000 0.000 0.439 -0.072 25 0 75 0
30DEC25 10.50 P 0.000 0.000 0.000 0.623 -0.092 25 0 19 0
30DEC25 11.00 P 0.000 0.000 0.000 0.847 -0.114 25 0 32 0
30DEC25 11.50 P 0.000 0.000 0.000 1.114 -0.134 25 0 13 0
30DEC25 12.00 P 0.000 0.000 0.000 1.419 -0.154 25 0 11 0
30DEC25 12.50 P 0.000 0.000 0.000 1.761 -0.172 25 0 15 0
30DEC25 13.00 P 0.000 0.000 0.000 2.135 -0.189 25 0 0 0
30DEC25 13.50 P 0.000 0.000 0.000 2.536 -0.208 25 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.961 -0.222 25 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.407 -0.232 25 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.868 -0.240 25 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.340 -0.246 25 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.820 -0.251 25 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.305 -0.254 25 0 0 0
TOTAL PUT 50 4,028 +50
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 ($0.001) CLOSING PRICE HK$ 11.40
28MAR25 8.25 C 0.000 0.000 0.000 3.171 +0.259 40 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 2.921 +0.259 0 0 0 0
28MAR25 8.75 C 0.000 0.000 0.000 2.672 +0.259 0 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 2.423 +0.259 31 0 0 0
28MAR25 9.25 C 0.000 0.000 0.000 2.174 +0.258 30 0 0 0
28MAR25 9.50 C 0.000 0.000 0.000 1.925 +0.254 28 0 0 0
28MAR25 9.75 C 0.000 0.000 0.000 1.678 +0.249 28 0 0 0
28MAR25 10.00 C 0.000 0.000 0.000 1.435 +0.239 28 0 0 0
28MAR25 10.50 C 0.000 0.000 0.000 0.974 +0.226 28 0 30 0
28MAR25 11.00 C 0.000 0.000 0.000 0.576 +0.147 28 0 170 0
28MAR25 11.50 C 0.000 0.000 0.000 0.287 +0.069 28 0 216 0
28MAR25 12.00 C 0.132 0.132 0.132 0.130 +0.039 29 2 55 +2
28MAR25 12.50 C 0.074 0.074 0.074 0.046 +0.014 29 10 485 0
28MAR25 13.00 C 0.000 0.000 0.000 0.014 +0.004 29 0 354 0
28MAR25 13.50 C 0.000 0.000 0.000 0.004 +0.001 29 0 181 0
28MAR25 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 24 0
28MAR25 14.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAR25 15.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAR25 15.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAR25 16.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAR25 16.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR25 8.25 C 0.000 0.000 0.000 3.200 +0.259 27 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 2.953 +0.259 29 0 0 0
29APR25 8.75 C 0.000 0.000 0.000 2.706 +0.258 29 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 2.461 +0.257 29 0 0 0
29APR25 9.25 C 0.000 0.000 0.000 2.218 +0.254 28 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 1.980 +0.251 29 0 0 0
29APR25 9.75 C 0.000 0.000 0.000 1.749 +0.246 29 0 0 0
29APR25 10.00 C 0.000 0.000 0.000 1.526 +0.239 29 0 0 0
29APR25 10.50 C 0.000 0.000 0.000 1.092 +0.211 27 0 18 0
29APR25 11.00 C 0.000 0.000 0.000 0.747 +0.177 27 0 60 0
29APR25 11.50 C 0.440 0.440 0.440 0.484 +0.128 28 10 41 +10
29APR25 12.00 C 0.000 0.000 0.000 0.294 +0.093 28 0 65 0
29APR25 12.50 C 0.155 0.155 0.155 0.167 +0.059 28 20 58 +20
29APR25 13.00 C 0.000 0.000 0.000 0.089 +0.036 28 0 0 0
29APR25 13.50 C 0.000 0.000 0.000 0.048 +0.024 29 0 120 0
29APR25 14.00 C 0.000 0.000 0.000 0.023 +0.013 29 0 138 0
29APR25 14.50 C 0.000 0.000 0.000 0.010 +0.005 29 0 0 0
29APR25 15.00 C 0.000 0.000 0.000 0.005 +0.003 29 0 0 0
29APR25 15.50 C 0.000 0.000 0.000 0.002 +0.001 29 0 0 0
29APR25 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 8.25 C 0.000 0.000 0.000 3.222 +0.257 27 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 2.976 +0.256 28 0 0 0
29MAY25 8.75 C 0.000 0.000 0.000 2.732 +0.254 28 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 2.491 +0.252 28 0 0 0
29MAY25 9.25 C 0.000 0.000 0.000 2.253 +0.248 28 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 2.021 +0.242 28 0 0 0
29MAY25 9.75 C 0.000 0.000 0.000 1.797 +0.235 28 0 0 0
29MAY25 10.00 C 0.000 0.000 0.000 1.582 +0.225 28 0 0 0
29MAY25 10.50 C 0.000 0.000 0.000 1.174 +0.216 27 0 48 0
29MAY25 11.00 C 0.741 0.741 0.741 0.832 +0.167 27 30 74 +30
29MAY25 11.50 C 0.000 0.000 0.000 0.576 +0.127 28 0 71 0
29MAY25 12.00 C 0.000 0.000 0.000 0.384 +0.092 28 0 138 0
29MAY25 12.50 C 0.000 0.000 0.000 0.249 +0.075 28 0 82 0
29MAY25 13.00 C 0.000 0.000 0.000 0.149 +0.049 28 0 60 0
29MAY25 13.50 C 0.000 0.000 0.000 0.086 +0.032 28 0 10 0
29MAY25 14.00 C 0.000 0.000 0.000 0.047 +0.018 28 0 0 0
29MAY25 14.50 C 0.000 0.000 0.000 0.025 +0.011 28 0 0 0
29MAY25 15.00 C 0.000 0.000 0.000 0.013 +0.006 28 0 0 0
29MAY25 15.50 C 0.000 0.000 0.000 0.006 +0.003 28 0 0 0
29MAY25 16.00 C 0.000 0.000 0.000 0.003 +0.002 28 0 0 0
29MAY25 16.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27JUN25 8.25 C 0.000 0.000 0.000 3.223 +0.257 27 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 2.977 +0.255 27 0 0 0
27JUN25 8.75 C 0.000 0.000 0.000 2.734 +0.253 27 0 0 0
27JUN25 9.00 C 0.000 0.000 0.000 2.493 +0.249 27 0 0 0
27JUN25 9.25 C 0.000 0.000 0.000 2.257 +0.243 27 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 2.027 +0.235 27 0 0 0
27JUN25 9.75 C 0.000 0.000 0.000 1.806 +0.226 27 0 0 0
27JUN25 10.00 C 0.000 0.000 0.000 1.595 +0.215 27 0 0 0
27JUN25 10.50 C 0.000 0.000 0.000 1.195 +0.204 27 0 0 0
27JUN25 11.00 C 0.000 0.000 0.000 0.857 +0.147 26 0 30 0
27JUN25 11.50 C 0.000 0.000 0.000 0.616 +0.127 27 0 0 0
27JUN25 12.00 C 0.000 0.000 0.000 0.412 +0.086 27 0 175 0
27JUN25 12.50 C 0.000 0.000 0.000 0.284 +0.061 28 0 0 0
27JUN25 13.00 C 0.000 0.000 0.000 0.184 +0.045 28 0 9 0
27JUN25 13.50 C 0.000 0.000 0.000 0.115 +0.030 28 0 0 0
27JUN25 14.00 C 0.000 0.000 0.000 0.070 +0.019 28 0 0 0
27JUN25 14.50 C 0.000 0.000 0.000 0.042 +0.012 28 0 0 0
27JUN25 15.00 C 0.000 0.000 0.000 0.024 +0.007 27 0 0 0
27JUN25 15.50 C 0.000 0.000 0.000 0.013 +0.004 27 0 0 0
27JUN25 16.00 C 0.000 0.000 0.000 0.007 +0.002 27 0 0 0
27JUN25 16.50 C 0.000 0.000 0.000 0.004 +0.001 27 0 0 0
29SEP25 8.25 C 0.000 0.000 0.000 3.224 +0.253 25 0 0 0
29SEP25 8.50 C 0.000 0.000 0.000 2.982 +0.250 26 0 0 0
29SEP25 8.75 C 0.000 0.000 0.000 2.743 +0.245 26 0 0 0
29SEP25 9.00 C 0.000 0.000 0.000 2.510 +0.238 26 0 0 0
29SEP25 9.25 C 0.000 0.000 0.000 2.285 +0.230 26 0 0 0
29SEP25 9.50 C 0.000 0.000 0.000 2.068 +0.218 26 0 0 0
29SEP25 9.75 C 0.000 0.000 0.000 1.862 +0.206 26 0 0 0
29SEP25 10.00 C 0.000 0.000 0.000 1.671 +0.197 26 0 0 0
29SEP25 10.50 C 0.000 0.000 0.000 1.325 +0.168 26 0 0 0
29SEP25 11.00 C 0.000 0.000 0.000 1.021 +0.151 25 0 0 0
29SEP25 11.50 C 0.000 0.000 0.000 0.792 +0.122 26 0 0 0
29SEP25 12.00 C 0.000 0.000 0.000 0.612 +0.095 26 0 0 0
29SEP25 12.50 C 0.000 0.000 0.000 0.461 +0.074 26 0 0 0
29SEP25 13.00 C 0.000 0.000 0.000 0.339 +0.065 26 0 0 0
29SEP25 13.50 C 0.000 0.000 0.000 0.238 +0.041 26 0 0 0
29SEP25 14.00 C 0.000 0.000 0.000 0.170 +0.030 26 0 0 0
29SEP25 14.50 C 0.000 0.000 0.000 0.121 +0.023 26 0 0 0
29SEP25 15.00 C 0.000 0.000 0.000 0.085 +0.017 26 0 0 0
29SEP25 15.50 C 0.000 0.000 0.000 0.059 +0.013 26 0 0 0
29SEP25 16.00 C 0.000 0.000 0.000 0.040 +0.009 25 0 0 0
29SEP25 16.50 C 0.000 0.000 0.000 0.027 +0.006 26 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.241 +0.250 25 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.009 +0.245 25 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 2.784 +0.236 25 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.569 +0.229 25 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.365 +0.220 25 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.172 +0.212 25 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 1.989 +0.202 25 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.816 +0.190 25 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.503 +0.168 25 0 0 0
30DEC25 11.00 C 0.000 0.000 0.000 1.212 +0.146 25 0 0 0
30DEC25 11.50 C 0.000 0.000 0.000 0.990 +0.130 25 0 30 0
30DEC25 12.00 C 0.720 0.720 0.719 0.803 +0.104 25 20 20 +20
30DEC25 12.50 C 0.000 0.000 0.000 0.654 +0.097 26 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.518 +0.085 26 0 0 0
30DEC25 13.50 C 0.000 0.000 0.000 0.404 +0.068 26 0 0 0
30DEC25 14.00 C 0.000 0.000 0.000 0.310 +0.051 26 0 0 0
30DEC25 14.50 C 0.000 0.000 0.000 0.233 +0.043 25 0 0 0
30DEC25 15.00 C 0.000 0.000 0.000 0.179 +0.037 25 0 0 0
30DEC25 15.50 C 0.000 0.000 0.000 0.135 +0.027 25 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.101 +0.020 25 0 0 0
30DEC25 16.50 C 0.000 0.000 0.000 0.077 +0.018 25 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.287 +0.239 25 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.072 +0.229 25 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.870 +0.226 25 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.673 +0.214 25 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 2.488 +0.211 25 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.307 +0.199 25 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.139 +0.197 25 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.973 +0.182 25 0 0 0
30MAR26 10.50 C 0.000 0.000 0.000 1.659 +0.179 25 0 0 0
30MAR26 11.00 C 0.000 0.000 0.000 1.397 +0.161 25 0 0 0
30MAR26 11.50 C 0.000 0.000 0.000 1.168 +0.137 25 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.974 +0.112 25 0 0 0
30MAR26 12.50 C 0.000 0.000 0.000 0.816 +0.098 25 0 0 0
30MAR26 13.00 C 0.662 0.662 0.662 0.670 +0.085 25 3 3 +3
30MAR26 13.50 C 0.000 0.000 0.000 0.545 +0.075 25 0 0 0
30MAR26 14.00 C 0.000 0.000 0.000 0.442 +0.067 25 0 0 0
30MAR26 14.50 C 0.000 0.000 0.000 0.353 +0.051 25 0 0 0
30MAR26 15.00 C 0.000 0.000 0.000 0.282 +0.043 25 0 0 0
30MAR26 15.50 C 0.000 0.000 0.000 0.226 +0.038 25 0 0 0
30MAR26 16.00 C 0.000 0.000 0.000 0.171 +0.026 25 0 0 0
TOTAL CALL 95 2,795 +85
28MAR25 8.25 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAR25 9.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAR25 9.25 P 0.000 0.000 0.000 0.001 -0.002 31 0 0 0
28MAR25 9.50 P 0.000 0.000 0.000 0.002 -0.004 30 0 0 0
28MAR25 9.75 P 0.000 0.000 0.000 0.004 -0.010 29 0 0 0
28MAR25 10.00 P 0.000 0.000 0.000 0.010 -0.020 29 0 50 0
28MAR25 10.50 P 0.000 0.000 0.000 0.049 -0.055 29 0 139 0
28MAR25 11.00 P 0.000 0.000 0.000 0.159 -0.105 29 0 203 0
28MAR25 11.50 P 0.389 0.389 0.389 0.381 -0.180 29 17 529 0
28MAR25 12.00 P 0.000 0.000 0.000 0.723 -0.229 31 0 60 0
28MAR25 12.50 P 0.000 0.000 0.000 1.158 -0.256 34 0 37 0
28MAR25 13.00 P 0.000 0.000 0.000 1.637 -0.258 40 0 0 0
28MAR25 13.50 P 0.000 0.000 0.000 2.100 -0.260 0 0 0 0
28MAR25 14.00 P 0.000 0.000 0.000 2.600 -0.260 0 0 0 0
28MAR25 14.50 P 0.000 0.000 0.000 3.100 -0.260 0 0 0 0
28MAR25 15.00 P 0.000 0.000 0.000 3.600 -0.260 0 0 0 0
28MAR25 15.50 P 0.000 0.000 0.000 4.100 -0.260 0 0 0 0
28MAR25 16.00 P 0.000 0.000 0.000 4.600 -0.260 0 0 0 0
28MAR25 16.50 P 0.000 0.000 0.000 5.100 -0.260 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 0.001 -0.001 28 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 0.003 -0.001 29 0 0 0
29APR25 9.00 P 0.022 0.022 0.022 0.007 -0.002 29 2 2 +2
29APR25 9.25 P 0.000 0.000 0.000 0.013 -0.004 29 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 0.024 -0.008 29 0 0 0
29APR25 9.75 P 0.000 0.000 0.000 0.041 -0.013 29 0 0 0
29APR25 10.00 P 0.000 0.000 0.000 0.066 -0.022 29 0 0 0
29APR25 10.50 P 0.000 0.000 0.000 0.150 -0.047 28 0 55 0
29APR25 11.00 P 0.320 0.320 0.320 0.298 -0.096 28 10 60 +10
29APR25 11.50 P 0.000 0.000 0.000 0.552 -0.123 29 0 2 0
29APR25 12.00 P 0.000 0.000 0.000 0.843 -0.190 29 0 30 0
29APR25 12.50 P 0.000 0.000 0.000 1.215 -0.199 29 0 30 0
29APR25 13.00 P 0.000 0.000 0.000 1.643 -0.252 29 0 0 0
29APR25 13.50 P 0.000 0.000 0.000 2.109 -0.251 29 0 0 0
29APR25 14.00 P 0.000 0.000 0.000 2.600 -0.260 0 0 0 0
29APR25 14.50 P 0.000 0.000 0.000 3.100 -0.260 0 0 0 0
29APR25 15.00 P 0.000 0.000 0.000 3.600 -0.260 0 0 0 0
29APR25 15.50 P 0.000 0.000 0.000 4.100 -0.260 0 0 0 0
29APR25 16.00 P 0.000 0.000 0.000 4.600 -0.260 0 0 0 0
29APR25 16.50 P 0.000 0.000 0.000 5.100 -0.260 0 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 0.006 -0.003 28 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 0.012 -0.004 28 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 0.021 -0.008 28 0 0 0
29MAY25 9.00 P 0.000 0.000 0.000 0.036 -0.012 28 0 0 0
29MAY25 9.25 P 0.000 0.000 0.000 0.057 -0.019 28 0 0 0
29MAY25 9.50 P 0.000 0.000 0.000 0.087 -0.027 28 0 0 0
29MAY25 9.75 P 0.000 0.000 0.000 0.125 -0.039 28 0 0 0
29MAY25 10.00 P 0.181 0.181 0.181 0.169 -0.053 28 30 69 0
29MAY25 10.50 P 0.000 0.000 0.000 0.309 -0.088 28 0 117 0
29MAY25 11.00 P 0.000 0.000 0.000 0.524 -0.132 28 0 92 0
29MAY25 11.50 P 0.000 0.000 0.000 0.812 -0.160 29 0 0 0
29MAY25 12.00 P 0.000 0.000 0.000 1.145 -0.199 29 0 93 0
29MAY25 12.50 P 0.000 0.000 0.000 1.515 -0.199 28 0 60 0
29MAY25 13.00 P 0.000 0.000 0.000 1.934 -0.220 28 0 0 0
29MAY25 13.50 P 0.000 0.000 0.000 2.383 -0.234 28 0 0 0
29MAY25 14.00 P 0.000 0.000 0.000 2.851 -0.243 28 0 0 0
29MAY25 14.50 P 0.000 0.000 0.000 3.330 -0.249 28 0 0 0
29MAY25 15.00 P 0.000 0.000 0.000 3.817 -0.252 28 0 0 0
29MAY25 15.50 P 0.000 0.000 0.000 4.308 -0.254 28 0 0 0
29MAY25 16.00 P 0.000 0.000 0.000 4.801 -0.256 28 0 0 0
29MAY25 16.50 P 0.000 0.000 0.000 5.296 -0.256 29 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 0.014 -0.007 27 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 0.023 -0.012 27 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 0.038 -0.017 28 0 0 0
27JUN25 9.00 P 0.000 0.000 0.000 0.058 -0.024 28 0 30 0
27JUN25 9.25 P 0.000 0.000 0.000 0.086 -0.032 28 0 40 0
27JUN25 9.50 P 0.000 0.000 0.000 0.122 -0.034 28 0 0 0
27JUN25 9.75 P 0.000 0.000 0.000 0.159 -0.054 27 0 30 0
27JUN25 10.00 P 0.000 0.000 0.000 0.217 -0.065 27 0 0 0
27JUN25 10.50 P 0.000 0.000 0.000 0.369 -0.091 27 0 0 0
27JUN25 11.00 P 0.000 0.000 0.000 0.588 -0.136 27 0 0 0
27JUN25 11.50 P 0.000 0.000 0.000 0.874 -0.170 28 0 0 0
27JUN25 12.00 P 0.000 0.000 0.000 1.214 -0.197 28 0 2 0
27JUN25 12.50 P 0.000 0.000 0.000 1.562 -0.206 27 0 0 0
27JUN25 13.00 P 0.000 0.000 0.000 1.972 -0.222 27 0 0 0
27JUN25 13.50 P 0.000 0.000 0.000 2.411 -0.234 27 0 0 0
27JUN25 14.00 P 0.000 0.000 0.000 2.869 -0.244 27 0 0 0
27JUN25 14.50 P 0.000 0.000 0.000 3.342 -0.249 27 0 0 0
27JUN25 15.00 P 0.000 0.000 0.000 3.824 -0.253 27 0 0 0
27JUN25 15.50 P 0.000 0.000 0.000 4.311 -0.256 27 0 0 0
27JUN25 16.00 P 0.000 0.000 0.000 4.802 -0.258 27 0 0 0
27JUN25 16.50 P 0.000 0.000 0.000 5.296 -0.257 28 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 0.044 -0.017 26 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 0.064 -0.021 26 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 0.089 -0.030 26 0 0 0
29SEP25 9.00 P 0.000 0.000 0.000 0.122 -0.038 26 0 0 0
29SEP25 9.25 P 0.000 0.000 0.000 0.164 -0.039 26 0 0 0
29SEP25 9.50 P 0.000 0.000 0.000 0.214 -0.052 26 0 0 0
29SEP25 9.75 P 0.000 0.000 0.000 0.267 -0.066 26 0 0 0
29SEP25 10.00 P 0.000 0.000 0.000 0.337 -0.075 26 0 0 0
29SEP25 10.50 P 0.000 0.000 0.000 0.510 -0.101 26 0 0 0
29SEP25 11.00 P 0.000 0.000 0.000 0.729 -0.128 26 0 0 0
29SEP25 11.50 P 0.000 0.000 0.000 0.996 -0.154 26 0 0 0
29SEP25 12.00 P 0.000 0.000 0.000 1.310 -0.175 26 0 0 0
29SEP25 12.50 P 0.000 0.000 0.000 1.665 -0.194 26 0 0 0
29SEP25 13.00 P 0.000 0.000 0.000 2.054 -0.211 26 0 0 0
29SEP25 13.50 P 0.000 0.000 0.000 2.472 -0.225 26 0 0 0
29SEP25 14.00 P 0.000 0.000 0.000 2.913 -0.235 26 0 0 0
29SEP25 14.50 P 0.000 0.000 0.000 3.373 -0.241 26 0 0 0
29SEP25 15.00 P 0.000 0.000 0.000 3.844 -0.247 26 0 0 0
29SEP25 15.50 P 0.000 0.000 0.000 4.325 -0.250 26 0 0 0
29SEP25 16.00 P 0.000 0.000 0.000 4.811 -0.252 26 0 0 0
29SEP25 16.50 P 0.000 0.000 0.000 5.301 -0.254 25 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 0.082 -0.021 25 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 0.111 -0.024 25 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.148 -0.034 25 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.193 -0.038 26 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 0.236 -0.046 25 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 0.294 -0.055 25 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 0.362 -0.062 25 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 0.440 -0.072 25 0 10 0
30DEC25 10.50 P 0.000 0.000 0.000 0.621 -0.095 25 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 0.846 -0.116 25 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 1.112 -0.137 25 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 1.417 -0.157 25 0 0 0
30DEC25 12.50 P 0.000 0.000 0.000 1.759 -0.175 25 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 2.133 -0.192 25 0 0 0
30DEC25 13.50 P 0.000 0.000 0.000 2.535 -0.209 25 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.960 -0.224 25 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.407 -0.233 25 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.868 -0.240 25 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.339 -0.247 25 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.819 -0.252 25 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.305 -0.254 25 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 0.119 -0.025 25 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 0.151 -0.034 25 0 0 0
30MAR26 8.75 P 0.230 0.230 0.230 0.200 -0.037 25 10 10 +10
30MAR26 9.00 P 0.000 0.000 0.000 0.247 -0.049 25 0 10 0
30MAR26 9.25 P 0.000 0.000 0.000 0.306 -0.053 25 0 20 0
30MAR26 9.50 P 0.000 0.000 0.000 0.360 -0.062 25 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 0.434 -0.066 25 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 0.512 -0.081 25 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 0.701 -0.100 25 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 0.928 -0.119 25 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 1.193 -0.136 25 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 1.494 -0.151 25 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 1.826 -0.173 25 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 2.189 -0.192 25 0 0 0
30MAR26 13.50 P 0.000 0.000 0.000 2.582 -0.205 25 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.999 -0.216 25 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.434 -0.230 25 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.887 -0.238 25 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.353 -0.244 25 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.827 -0.251 25 0 0 0
TOTAL PUT 69 1,780 +22
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$ 8.17
28MAR25 8.85 C 0.00 0.00 0.00 0.09 +0.01 37 0 33 0
28MAR25 9.23 C 0.00 0.00 0.00 0.04 0.00 37 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 47 0 0 0
28MAR25 10.77 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 11.15 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 11.54 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 11.92 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 12.31 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 12.69 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
28MAR25 13.08 C 0.00 0.00 0.00 0.01 0.00 83 0 50 0
28MAR25 13.46 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
28MAR25 13.85 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
28MAR25 14.23 C 0.00 0.00 0.00 0.01 0.00 96 0 8 0
28MAR25 14.61 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 7 0
28MAR25 15.38 C 0.00 0.00 0.00 0.01 0.00 107 0 64 0
28MAR25 16.15 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 16.92 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
28MAR25 17.69 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
28MAR25 18.46 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 19.23 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 20.77 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 21.54 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 22.31 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27JUN25 9.23 C 0.00 0.00 0.00 0.26 +0.03 35 0 0 0
27JUN25 9.62 C 0.00 0.00 0.00 0.18 +0.02 35 0 15 0
27JUN25 10.00 C 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
27JUN25 10.38 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
27JUN25 10.77 C 0.00 0.00 0.00 0.06 +0.01 36 0 1 0
27JUN25 11.15 C 0.00 0.00 0.00 0.04 +0.01 36 0 41 0
27JUN25 11.54 C 0.00 0.00 0.00 0.02 0.00 34 0 2 0
27JUN25 11.92 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
27JUN25 12.31 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 12.69 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27JUN25 13.08 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
27JUN25 13.46 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27JUN25 13.85 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
27JUN25 14.23 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27JUN25 14.61 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
27JUN25 15.38 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 16.15 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 16.92 C 0.00 0.00 0.00 0.01 0.00 58 0 13 0
27JUN25 17.69 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 18.46 C 0.00 0.00 0.00 0.01 0.00 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 0.75 -0.10 36 0 13 0
28MAR25 9.23 P 0.00 0.00 0.00 1.08 -0.11 36 0 5 0
28MAR25 9.62 P 0.00 0.00 0.00 1.45 -0.11 0 0 5 0
28MAR25 10.00 P 0.00 0.00 0.00 1.83 -0.11 0 0 9 -6
28MAR25 10.38 P 0.00 0.00 0.00 2.21 -0.11 0 0 0 0
28MAR25 10.77 P 0.00 0.00 0.00 2.60 -0.11 0 0 0 0
28MAR25 11.15 P 0.00 0.00 0.00 2.98 -0.11 0 0 0 0
28MAR25 11.54 P 0.00 0.00 0.00 3.37 -0.11 0 0 0 0
28MAR25 11.92 P 0.00 0.00 0.00 3.75 -0.11 0 0 0 0
28MAR25 12.31 P 0.00 0.00 0.00 4.14 -0.11 0 0 0 0
28MAR25 12.69 P 0.00 0.00 0.00 4.52 -0.11 0 0 0 0
28MAR25 13.08 P 0.00 0.00 0.00 4.91 -0.11 0 0 0 0
28MAR25 13.46 P 0.00 0.00 0.00 5.29 -0.11 0 0 0 0
28MAR25 13.85 P 0.00 0.00 0.00 5.68 -0.11 0 0 0 0
28MAR25 14.23 P 0.00 0.00 0.00 6.06 -0.11 0 0 0 0
28MAR25 14.61 P 0.00 0.00 0.00 6.44 -0.11 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.83 -0.11 0 0 0 0
28MAR25 15.38 P 0.00 0.00 0.00 7.21 -0.11 0 0 0 0
28MAR25 16.15 P 0.00 0.00 0.00 7.98 -0.11 0 0 0 0
28MAR25 16.92 P 0.00 0.00 0.00 8.75 -0.11 0 0 0 0
28MAR25 17.69 P 0.00 0.00 0.00 9.52 -0.11 0 0 0 0
28MAR25 18.46 P 0.00 0.00 0.00 10.29 -0.11 0 0 0 0
28MAR25 19.23 P 0.00 0.00 0.00 11.06 -0.11 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 11.83 -0.11 0 0 0 0
28MAR25 20.77 P 0.00 0.00 0.00 12.60 -0.11 0 0 0 0
28MAR25 21.54 P 0.00 0.00 0.00 13.37 -0.11 0 0 0 0
28MAR25 22.31 P 0.00 0.00 0.00 14.14 -0.11 0 0 0 0
27JUN25 9.23 P 0.00 0.00 0.00 1.84 -0.09 35 0 25 0
27JUN25 9.62 P 0.00 0.00 0.00 2.19 -0.09 36 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.53 -0.10 35 0 28 0
27JUN25 10.38 P 0.00 0.00 0.00 2.89 -0.10 36 0 3 0
27JUN25 10.77 P 0.00 0.00 0.00 3.26 -0.10 35 0 7 0
27JUN25 11.15 P 0.00 0.00 0.00 3.63 -0.10 36 0 9 0
27JUN25 11.54 P 0.00 0.00 0.00 4.01 -0.10 37 0 9 0
27JUN25 11.92 P 0.00 0.00 0.00 4.38 -0.11 36 0 0 0
27JUN25 12.31 P 0.00 0.00 0.00 4.76 -0.11 34 0 0 0
27JUN25 12.69 P 0.00 0.00 0.00 5.13 -0.11 0 0 15 0
27JUN25 13.08 P 0.00 0.00 0.00 5.52 -0.11 37 0 3 0
27JUN25 13.46 P 0.00 0.00 0.00 5.89 -0.11 0 0 0 0
27JUN25 13.85 P 0.00 0.00 0.00 6.28 -0.11 40 0 0 0
27JUN25 14.23 P 0.00 0.00 0.00 6.65 -0.11 0 0 15 0
27JUN25 14.61 P 0.00 0.00 0.00 7.03 -0.11 41 0 15 0
27JUN25 15.00 P 0.00 0.00 0.00 7.41 -0.11 0 0 9 0
27JUN25 15.38 P 0.00 0.00 0.00 7.79 -0.11 43 0 0 0
27JUN25 16.15 P 0.00 0.00 0.00 8.55 -0.11 44 0 0 0
27JUN25 16.92 P 0.00 0.00 0.00 9.31 -0.11 43 0 0 0
27JUN25 17.69 P 0.00 0.00 0.00 10.07 -0.11 0 0 0 0
27JUN25 18.46 P 0.00 0.00 0.00 10.83 -0.11 0 0 0 0
27JUN25 19.23 P 0.00 0.00 0.00 11.59 -0.11 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 12.35 -0.11 0 0 4 0
27JUN25 20.77 P 0.00 0.00 0.00 13.11 -0.11 0 0 0 0
27JUN25 21.54 P 0.00 0.00 0.00 13.87 -0.11 0 0 0 0
TOTAL PUT 0 174 -6
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$ 8.17
28MAR25 5.50 C 0.00 0.00 0.00 2.68 +0.11 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.43 +0.10 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.19 +0.11 56 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.94 +0.11 48 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.69 +0.11 41 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 1.44 +0.11 34 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.20 +0.11 36 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.94 +0.05 21 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.72 +0.05 28 0 2 0
28MAR25 7.75 C 0.50 0.54 0.49 0.54 +0.06 33 12 185 -2
28MAR25 8.00 C 0.37 0.37 0.37 0.37 +0.04 32 1 427 +1
28MAR25 8.25 C 0.00 0.00 0.00 0.25 +0.04 33 0 245 0
28MAR25 8.50 C 0.15 0.16 0.15 0.16 +0.03 34 22 483 +16
28MAR25 8.75 C 0.09 0.10 0.09 0.10 +0.02 35 29 240 -24
28MAR25 9.00 C 0.07 0.07 0.07 0.06 +0.02 36 1 247 +1
28MAR25 9.25 C 0.00 0.00 0.00 0.03 +0.01 35 0 291 0
28MAR25 9.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 357 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 284 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 216 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 271 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 254 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 99 0 33 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.70 +0.11 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.46 +0.11 41 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.21 +0.11 35 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.96 +0.10 29 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.72 +0.10 32 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.49 +0.10 34 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.26 +0.09 32 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 1.04 +0.06 31 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.84 +0.05 31 0 100 0
29APR25 7.75 C 0.00 0.00 0.00 0.67 +0.04 32 0 288 0
29APR25 8.00 C 0.51 0.51 0.51 0.52 +0.04 32 100 669 0
29APR25 8.25 C 0.00 0.00 0.00 0.40 +0.03 32 0 478 0
29APR25 8.50 C 0.00 0.00 0.00 0.30 +0.03 33 0 748 0
29APR25 8.75 C 0.22 0.22 0.22 0.23 +0.04 34 5 747 0
29APR25 9.00 C 0.00 0.00 0.00 0.17 +0.03 34 0 311 0
29APR25 9.25 C 0.00 0.00 0.00 0.12 +0.02 34 0 458 0
29APR25 9.50 C 0.10 0.10 0.10 0.08 +0.01 34 15 130 0
29APR25 9.75 C 0.08 0.08 0.08 0.06 +0.01 34 4 49 +4
29APR25 10.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 153 0
29APR25 10.50 C 0.00 0.00 0.00 0.02 0.00 35 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 2.72 +0.11 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.48 +0.11 34 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.23 +0.10 29 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.99 +0.10 30 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.76 +0.10 31 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.53 +0.09 31 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.31 +0.08 30 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 1.10 +0.05 29 0 5 0
29MAY25 7.50 C 0.00 0.00 0.00 0.92 +0.04 30 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.75 +0.04 30 0 51 0
29MAY25 8.00 C 0.00 0.00 0.00 0.60 +0.02 30 0 29 0
29MAY25 8.25 C 0.00 0.00 0.00 0.49 +0.03 31 0 21 0
29MAY25 8.50 C 0.00 0.00 0.00 0.39 +0.03 31 0 110 0
29MAY25 8.75 C 0.00 0.00 0.00 0.30 +0.03 31 0 49 0
29MAY25 9.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 41 0
29MAY25 9.25 C 0.00 0.00 0.00 0.17 +0.01 31 0 86 0
29MAY25 9.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 20 0
29MAY25 9.75 C 0.00 0.00 0.00 0.09 0.00 31 0 25 0
29MAY25 10.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 100 0
29MAY25 10.50 C 0.00 0.00 0.00 0.04 +0.01 32 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 2.74 +0.11 33 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.49 +0.10 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.25 +0.10 30 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.01 +0.09 30 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.78 +0.09 31 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.55 +0.07 30 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.34 +0.07 31 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.15 +0.04 31 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.97 +0.05 32 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.80 +0.04 31 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.66 +0.03 31 0 22 0
27JUN25 8.25 C 0.00 0.00 0.00 0.54 +0.02 32 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.43 +0.01 32 0 11 0
27JUN25 8.75 C 0.00 0.00 0.00 0.34 0.00 32 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.11 -0.01 31 0 28 0
27JUN25 10.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 3 0
27JUN25 10.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
27JUN25 11.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 118 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 2,138 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 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 50 0 6 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.74 +0.11 33 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.49 +0.10 0 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.25 +0.10 29 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.02 +0.10 32 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.78 +0.08 30 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.56 +0.07 30 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.36 +0.07 31 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.16 +0.05 31 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.99 +0.04 31 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.83 +0.02 31 0 30 0
29SEP25 8.00 C 0.00 0.00 0.00 0.69 +0.01 31 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.57 0.00 31 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.47 0.00 31 0 24 0
29SEP25 8.75 C 0.00 0.00 0.00 0.38 -0.01 31 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.31 -0.01 31 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.16 -0.02 31 0 15 0
29SEP25 10.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 32 0
29SEP25 10.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 1 0
29SEP25 11.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 1 0
29SEP25 11.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 40 0
29SEP25 12.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 0.01 0.00 31 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 39 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.74 +0.11 32 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.50 +0.11 33 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.26 +0.10 32 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.02 +0.08 30 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.80 +0.08 31 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.59 +0.07 31 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.39 +0.05 31 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.21 +0.03 31 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.05 +0.02 31 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.90 +0.01 31 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 0.77 -0.01 31 0 7 0
30DEC25 8.25 C 0.00 0.00 0.00 0.68 +0.01 31 0 85 0
30DEC25 8.50 C 0.00 0.00 0.00 0.57 -0.02 31 0 15 0
30DEC25 8.75 C 0.00 0.00 0.00 0.48 -0.03 31 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.42 -0.02 31 0 17 0
30DEC25 9.25 C 0.00 0.00 0.00 0.35 -0.03 31 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.31 -0.02 31 0 117 0
30DEC25 9.75 C 0.00 0.00 0.00 0.26 -0.03 31 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 45 0
30DEC25 10.50 C 0.00 0.00 0.00 0.16 -0.03 31 0 74 0
30DEC25 11.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 30 0
30DEC25 11.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 60 0
30DEC25 13.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.50 +0.10 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.27 +0.09 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.05 +0.08 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.83 +0.07 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.64 +0.06 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.46 +0.05 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.30 +0.04 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.15 +0.03 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.02 +0.02 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.91 +0.02 32 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.81 +0.01 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.71 0.00 32 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.64 0.00 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.56 -0.01 32 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.50 -0.01 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.45 -0.01 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.35 -0.01 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
TOTAL CALL 189 11,296 -4
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 49 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 369 0
28MAR25 7.25 P 0.00 0.00 0.00 0.03 0.00 36 0 630 0
28MAR25 7.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 572 0
28MAR25 7.75 P 0.11 0.11 0.11 0.11 -0.02 34 21 486 -20
28MAR25 8.00 P 0.22 0.22 0.20 0.20 -0.03 35 11 716 -10
28MAR25 8.25 P 0.00 0.00 0.00 0.33 -0.04 36 0 303 0
28MAR25 8.50 P 0.00 0.00 0.00 0.48 -0.08 35 0 364 0
28MAR25 8.75 P 0.00 0.00 0.00 0.68 -0.07 38 0 349 0
28MAR25 9.00 P 0.00 0.00 0.00 0.87 -0.09 35 0 112 0
28MAR25 9.25 P 0.00 0.00 0.00 1.09 -0.11 33 0 55 0
28MAR25 9.50 P 0.00 0.00 0.00 1.33 -0.11 0 0 70 0
28MAR25 9.75 P 0.00 0.00 0.00 1.58 -0.11 0 0 28 0
28MAR25 10.00 P 0.00 0.00 0.00 1.83 -0.11 0 0 301 0
28MAR25 10.50 P 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.83 -0.11 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.33 -0.11 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.83 -0.11 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.33 -0.11 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.83 -0.11 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.33 -0.11 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.83 -0.11 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.33 -0.11 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.83 -0.11 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 7.33 -0.11 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 7.83 -0.11 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 8.33 -0.11 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 8.83 -0.11 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 9.33 -0.11 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 94 0
29APR25 6.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 196 0
29APR25 7.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 462 0
29APR25 7.25 P 0.00 0.00 0.00 0.09 -0.01 33 0 247 0
29APR25 7.50 P 0.00 0.00 0.00 0.14 -0.03 32 0 346 0
29APR25 7.75 P 0.22 0.22 0.22 0.22 -0.03 33 1 155 +1
29APR25 8.00 P 0.32 0.32 0.32 0.33 -0.03 34 5 397 0
29APR25 8.25 P 0.00 0.00 0.00 0.46 -0.03 34 0 504 0
29APR25 8.50 P 0.00 0.00 0.00 0.61 -0.05 35 0 557 0
29APR25 8.75 P 0.00 0.00 0.00 0.79 -0.06 36 0 535 0
29APR25 9.00 P 0.00 0.00 0.00 0.95 -0.08 33 0 31 0
29APR25 9.25 P 0.00 0.00 0.00 1.15 -0.09 33 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.37 -0.10 33 0 44 0
29APR25 9.75 P 0.00 0.00 0.00 1.60 -0.10 33 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.84 -0.10 34 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.83 -0.11 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.33 -0.11 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.83 -0.11 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 4.33 -0.11 0 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29MAY25 6.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 15 0
29MAY25 6.75 P 0.00 0.00 0.00 0.05 -0.02 31 0 30 0
29MAY25 7.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 13 0
29MAY25 7.25 P 0.00 0.00 0.00 0.13 -0.02 31 0 13 0
29MAY25 7.50 P 0.00 0.00 0.00 0.20 -0.02 31 0 30 0
29MAY25 7.75 P 0.00 0.00 0.00 0.28 -0.03 31 0 140 0
29MAY25 8.00 P 0.00 0.00 0.00 0.39 -0.03 32 0 15 0
29MAY25 8.25 P 0.00 0.00 0.00 0.50 -0.05 31 0 43 0
29MAY25 8.50 P 0.00 0.00 0.00 0.66 -0.05 32 0 21 0
29MAY25 8.75 P 0.00 0.00 0.00 0.83 -0.06 32 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.99 -0.09 31 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.18 -0.10 30 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.39 -0.10 30 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.62 -0.10 31 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.85 -0.10 31 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.83 -0.11 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.03 -0.02 30 0 3 0
27JUN25 6.00 P 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.09 -0.04 31 0 2 0
27JUN25 6.50 P 0.00 0.00 0.00 0.14 -0.05 31 0 104 0
27JUN25 6.75 P 0.00 0.00 0.00 0.20 -0.06 30 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.28 -0.08 30 0 10 0
27JUN25 7.25 P 0.00 0.00 0.00 0.38 -0.09 30 0 365 0
27JUN25 7.50 P 0.00 0.00 0.00 0.50 -0.10 30 0 563 0
27JUN25 7.75 P 0.00 0.00 0.00 0.64 -0.10 29 0 857 0
27JUN25 8.00 P 0.00 0.00 0.00 0.80 -0.10 29 0 101 0
27JUN25 8.25 P 0.00 0.00 0.00 0.96 -0.12 28 0 114 0
27JUN25 8.50 P 0.00 0.00 0.00 1.15 -0.11 28 0 52 0
27JUN25 8.75 P 0.00 0.00 0.00 1.34 -0.12 27 0 31 0
27JUN25 9.00 P 0.00 0.00 0.00 1.60 -0.12 31 0 102 0
27JUN25 9.25 P 0.00 0.00 0.00 1.81 -0.12 30 0 11 0
27JUN25 9.50 P 0.00 0.00 0.00 2.04 -0.12 31 0 2 0
27JUN25 9.75 P 0.00 0.00 0.00 2.27 -0.12 31 0 5 0
27JUN25 10.00 P 0.00 0.00 0.00 2.51 -0.11 31 0 60 0
27JUN25 10.50 P 0.00 0.00 0.00 2.98 -0.12 29 0 6 0
27JUN25 11.00 P 0.00 0.00 0.00 3.47 -0.11 30 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.96 -0.11 30 0 12 0
27JUN25 12.00 P 0.00 0.00 0.00 4.45 -0.11 0 0 153 0
27JUN25 12.50 P 0.00 0.00 0.00 4.95 -0.10 38 0 1 0
27JUN25 13.00 P 0.00 0.00 0.00 5.44 -0.11 35 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.93 -0.11 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 6.43 -0.10 43 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.92 -0.11 33 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 7.41 -0.11 0 0 4 0
27JUN25 15.50 P 0.00 0.00 0.00 7.91 -0.11 47 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 8.40 -0.11 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 8.90 -0.10 54 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 9.39 -0.11 49 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 9.88 -0.11 0 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.09 -0.05 30 0 2 0
29SEP25 6.00 P 0.00 0.00 0.00 0.14 -0.05 31 0 14 0
29SEP25 6.25 P 0.00 0.00 0.00 0.19 -0.06 31 0 2 0
29SEP25 6.50 P 0.00 0.00 0.00 0.26 -0.07 31 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.34 -0.08 31 0 51 0
29SEP25 7.00 P 0.00 0.00 0.00 0.44 -0.09 31 0 198 0
29SEP25 7.25 P 0.00 0.00 0.00 0.55 -0.10 31 0 5 0
29SEP25 7.50 P 0.00 0.00 0.00 0.67 -0.11 31 0 26 0
29SEP25 7.75 P 0.00 0.00 0.00 0.81 -0.12 31 0 33 0
29SEP25 8.00 P 0.00 0.00 0.00 0.97 -0.12 31 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.14 -0.12 31 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.27 -0.12 29 0 40 0
29SEP25 8.75 P 0.00 0.00 0.00 1.50 -0.13 31 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.65 -0.12 28 0 28 0
29SEP25 9.25 P 0.00 0.00 0.00 1.90 -0.13 30 0 91 0
29SEP25 9.50 P 0.00 0.00 0.00 2.12 -0.13 31 0 18 0
29SEP25 9.75 P 0.00 0.00 0.00 2.34 -0.12 31 0 70 0
29SEP25 10.00 P 0.00 0.00 0.00 2.56 -0.13 31 0 109 0
29SEP25 10.50 P 0.00 0.00 0.00 3.02 -0.12 30 0 100 0
29SEP25 11.00 P 0.00 0.00 0.00 3.49 -0.12 30 0 10 0
29SEP25 11.50 P 0.00 0.00 0.00 3.98 -0.11 32 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 4.46 -0.12 30 0 3 0
29SEP25 12.50 P 0.00 0.00 0.00 4.95 -0.11 31 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 5.44 -0.11 29 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.93 -0.11 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.43 -0.11 35 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.92 -0.11 32 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 7.41 -0.11 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 7.91 -0.11 39 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 8.40 -0.11 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 8.90 -0.10 44 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 9.39 -0.11 41 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.11 -0.05 31 0 1 0
30DEC25 5.75 P 0.00 0.00 0.00 0.15 -0.06 31 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.21 -0.06 31 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.27 -0.08 31 0 71 0
30DEC25 6.50 P 0.00 0.00 0.00 0.35 -0.08 31 0 8 0
30DEC25 6.75 P 0.00 0.00 0.00 0.44 -0.09 31 0 25 0
30DEC25 7.00 P 0.00 0.00 0.00 0.54 -0.11 31 0 188 0
30DEC25 7.25 P 0.00 0.00 0.00 0.66 -0.11 31 0 21 0
30DEC25 7.50 P 0.00 0.00 0.00 0.78 -0.12 31 0 8 0
30DEC25 7.75 P 0.00 0.00 0.00 0.95 -0.09 32 0 6 0
30DEC25 8.00 P 0.00 0.00 0.00 1.07 -0.13 31 0 120 0
30DEC25 8.25 P 0.00 0.00 0.00 1.23 -0.14 31 0 49 0
30DEC25 8.50 P 0.00 0.00 0.00 1.41 -0.13 31 0 174 0
30DEC25 8.75 P 0.00 0.00 0.00 1.59 -0.13 31 0 10 0
30DEC25 9.00 P 0.00 0.00 0.00 1.78 -0.14 31 0 30 0
30DEC25 9.25 P 0.00 0.00 0.00 1.98 -0.13 31 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.18 -0.14 31 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.39 -0.14 31 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.61 -0.14 31 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.06 -0.13 31 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.52 -0.13 31 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.99 -0.13 30 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.47 -0.12 30 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.96 -0.12 31 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.45 -0.11 32 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.94 -0.11 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.29 -0.05 32 0 15 0
30MAR26 6.25 P 0.00 0.00 0.00 0.36 -0.07 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.45 -0.07 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.55 -0.07 32 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.65 -0.09 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.77 -0.09 32 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.90 -0.10 32 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.04 -0.10 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.19 -0.10 32 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.35 -0.10 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.51 -0.12 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.69 -0.12 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.87 -0.12 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.07 -0.11 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.26 -0.12 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.47 -0.12 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.68 -0.12 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.11 -0.12 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.56 -0.12 32 0 0 0
TOTAL PUT 38 12,636 -29
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$ 12.38
28MAR25 7.25 C 0.00 0.00 0.00 5.15 +0.42 78 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.90 +0.42 70 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.65 +0.42 61 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.40 +0.42 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.15 +0.41 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.91 +0.42 68 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 3.66 +0.41 63 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.42 +0.41 65 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.18 +0.41 65 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 2.94 +0.40 64 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 2.71 +0.39 65 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 2.48 +0.38 64 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.05 +0.35 64 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 1.66 +0.37 64 0 52 0
28MAR25 11.50 C 1.05 1.05 1.05 1.27 +0.28 60 2 20 0
28MAR25 12.00 C 0.85 0.93 0.85 0.98 +0.21 62 11 12 -9
28MAR25 12.50 C 0.74 0.75 0.74 0.76 +0.19 64 25 193 +25
28MAR25 13.00 C 0.55 0.61 0.55 0.56 +0.15 64 9 227 +9
28MAR25 13.50 C 0.52 0.52 0.52 0.42 +0.14 66 100 325 0
28MAR25 14.00 C 0.39 0.42 0.39 0.29 +0.10 65 43 295 +43
28MAR25 14.50 C 0.00 0.00 0.00 0.20 +0.07 65 0 232 0
28MAR25 15.00 C 0.35 0.38 0.35 0.14 +0.05 65 51 241 0
28MAR25 15.50 C 0.00 0.00 0.00 0.09 +0.04 65 0 230 0
28MAR25 16.00 C 0.29 0.29 0.29 0.06 +0.03 65 1 1,561 0
28MAR25 16.50 C 0.00 0.00 0.00 0.04 +0.02 65 0 35 0
28MAR25 17.00 C 0.00 0.00 0.00 0.02 +0.01 63 0 109 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 52 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 71 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 0 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 80 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 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
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 4 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 127 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 0.00 136 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 4.23 +0.41 63 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 3.99 +0.40 62 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.76 +0.39 61 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.54 +0.39 62 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.32 +0.38 62 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.11 +0.37 62 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 2.91 +0.37 62 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 2.71 +0.36 62 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.34 +0.34 63 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 1.99 +0.36 62 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 1.64 +0.28 59 0 180 0
29APR25 12.00 C 0.00 0.00 0.00 1.37 +0.20 60 0 190 0
29APR25 12.50 C 0.00 0.00 0.00 1.19 +0.21 63 0 118 0
29APR25 13.00 C 0.00 0.00 0.00 1.00 +0.21 64 0 254 0
29APR25 13.50 C 0.00 0.00 0.00 0.82 +0.18 63 0 53 0
29APR25 14.00 C 0.77 0.77 0.74 0.67 +0.16 63 4 98 0
29APR25 14.50 C 0.00 0.00 0.00 0.54 +0.13 63 0 54 0
29APR25 15.00 C 0.00 0.00 0.00 0.43 +0.11 63 0 225 0
29APR25 15.50 C 0.52 0.52 0.52 0.35 +0.11 63 16 105 0
29APR25 16.00 C 0.00 0.00 0.00 0.27 +0.08 62 0 51 0
29APR25 16.50 C 0.00 0.00 0.00 0.21 +0.06 62 0 22 0
29APR25 17.00 C 0.00 0.00 0.00 0.17 +0.06 63 0 85 0
29APR25 17.50 C 0.00 0.00 0.00 0.13 +0.04 62 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.10 +0.03 62 0 31 0
29APR25 18.50 C 0.00 0.00 0.00 0.08 +0.03 62 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.06 +0.02 62 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.05 +0.02 63 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.04 +0.02 63 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 4.10 +0.40 61 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.89 +0.40 62 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.68 +0.39 62 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.48 +0.39 62 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.28 +0.38 61 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.09 +0.37 61 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 2.91 +0.36 62 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.56 +0.34 61 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.25 +0.39 62 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 1.90 +0.27 59 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.65 +0.21 59 0 8 0
29MAY25 12.50 C 0.00 0.00 0.00 1.46 +0.22 61 0 112 0
29MAY25 13.00 C 1.19 1.19 1.19 1.30 +0.25 63 1 593 +1
29MAY25 13.50 C 0.00 0.00 0.00 1.11 +0.22 63 0 51 0
29MAY25 14.00 C 0.00 0.00 0.00 0.95 +0.20 63 0 107 0
29MAY25 14.50 C 0.00 0.00 0.00 0.81 +0.18 62 0 473 0
29MAY25 15.00 C 0.00 0.00 0.00 0.69 +0.16 62 0 465 0
29MAY25 15.50 C 0.00 0.00 0.00 0.58 +0.16 62 0 5 0
29MAY25 16.00 C 0.77 0.77 0.77 0.48 +0.13 62 8 40 +8
29MAY25 16.50 C 0.00 0.00 0.00 0.40 +0.11 61 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.34 +0.10 62 0 15 0
29MAY25 17.50 C 0.00 0.00 0.00 0.28 +0.08 61 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.24 +0.08 62 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.20 +0.06 62 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.16 +0.05 61 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.14 +0.05 62 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.11 +0.04 61 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 0.08 +0.03 62 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.05 +0.02 60 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 5.28 +0.41 58 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.05 +0.41 58 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.82 +0.40 57 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.60 +0.40 58 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 4.38 +0.39 57 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.17 +0.38 57 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.96 +0.38 57 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 3.76 +0.37 57 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 3.56 +0.36 57 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.37 +0.35 57 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.19 +0.35 57 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.01 +0.33 57 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 2.67 +0.31 57 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.37 +0.36 57 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 2.02 +0.25 55 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 1.78 +0.20 55 0 1 0
27JUN25 12.50 C 0.00 0.00 0.00 1.59 +0.18 57 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 1.44 +0.22 59 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 1.25 +0.20 59 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 1.08 +0.18 58 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.94 +0.16 58 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.81 +0.15 58 0 5 0
27JUN25 15.50 C 0.00 0.00 0.00 0.70 +0.15 58 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.58 +0.11 57 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.50 +0.10 57 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.43 +0.09 57 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.37 +0.08 57 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.31 +0.07 57 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.27 +0.06 57 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.23 +0.05 57 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.19 +0.04 57 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.16 +0.03 57 0 1 0
27JUN25 21.00 C 0.00 0.00 0.00 0.12 +0.03 57 0 1 0
27JUN25 22.00 C 0.00 0.00 0.00 0.09 +0.03 58 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 5.48 +0.39 57 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 5.28 +0.39 57 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.08 +0.39 58 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.88 +0.38 57 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.68 +0.37 57 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.50 +0.37 57 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.31 +0.36 57 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.14 +0.36 57 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 3.97 +0.35 57 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.80 +0.34 57 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.64 +0.34 57 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.48 +0.33 57 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.19 +0.32 57 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 2.91 +0.30 57 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.66 +0.29 57 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.42 +0.27 57 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.20 +0.25 57 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.00 +0.23 57 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 1.82 +0.22 57 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 1.65 +0.21 57 0 5 0
29SEP25 14.50 C 0.00 0.00 0.00 1.50 +0.20 57 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.36 +0.18 57 0 2 0
29SEP25 15.50 C 0.00 0.00 0.00 1.23 +0.17 57 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 1.12 +0.16 57 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 1.01 +0.14 57 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.92 +0.14 57 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.83 +0.13 57 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.75 +0.12 57 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 0.68 +0.11 57 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.62 +0.10 57 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.56 +0.09 57 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.51 +0.09 57 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.42 +0.08 57 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.34 +0.06 57 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.28 +0.05 57 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.23 +0.04 57 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.19 +0.04 57 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.16 +0.04 57 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.13 +0.03 57 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.11 +0.03 58 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.09 +0.02 57 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.97 +0.37 57 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.80 +0.36 57 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.63 +0.35 57 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.47 +0.35 57 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.31 +0.34 57 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.16 +0.34 57 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.01 +0.33 57 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.87 +0.33 57 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.60 +0.32 57 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.34 +0.30 57 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.10 +0.29 57 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.88 +0.28 57 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.67 +0.27 57 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.48 +0.26 57 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.30 +0.25 57 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.13 +0.23 57 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.98 +0.22 57 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.83 +0.21 57 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 1.70 +0.20 57 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.58 +0.19 57 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 1.46 +0.18 57 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.36 +0.17 57 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 1.26 +0.16 57 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.17 +0.16 57 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.08 +0.14 57 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.01 +0.14 57 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.93 +0.13 57 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.87 +0.13 57 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.75 +0.11 57 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.65 +0.10 57 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.07 +0.36 57 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.91 +0.35 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.76 +0.35 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.62 +0.35 57 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.47 +0.34 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.33 +0.33 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.20 +0.33 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.94 +0.32 57 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.70 +0.31 57 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.48 +0.30 57 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.26 +0.29 57 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.06 +0.28 57 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.88 +0.27 57 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.70 +0.26 57 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.53 +0.24 57 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.38 +0.24 57 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.24 +0.23 57 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.10 +0.22 57 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.97 +0.21 57 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.86 +0.21 57 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.74 +0.19 57 0 0 0
TOTAL CALL 271 7,013 +77
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28MAR25 9.00 P 0.01 0.01 0.01 0.01 -0.01 60 4 6 -4
28MAR25 9.25 P 0.00 0.00 0.00 0.02 -0.02 62 0 19 0
28MAR25 9.50 P 0.00 0.00 0.00 0.04 -0.02 66 0 15 0
28MAR25 9.75 P 0.00 0.00 0.00 0.05 -0.03 63 0 45 0
28MAR25 10.00 P 0.00 0.00 0.00 0.08 -0.03 65 0 148 0
28MAR25 10.50 P 0.00 0.00 0.00 0.14 -0.06 63 0 108 0
28MAR25 11.00 P 0.00 0.00 0.00 0.25 -0.09 64 0 907 0
28MAR25 11.50 P 0.40 0.40 0.36 0.39 -0.13 63 93 383 +34
28MAR25 12.00 P 0.00 0.00 0.00 0.59 -0.18 63 0 377 0
28MAR25 12.50 P 0.98 0.98 0.98 0.85 -0.25 64 40 142 -40
28MAR25 13.00 P 1.35 1.35 1.35 1.19 -0.22 67 70 350 -50
28MAR25 13.50 P 0.00 0.00 0.00 1.50 -0.29 65 0 271 0
28MAR25 14.00 P 0.00 0.00 0.00 1.88 -0.32 65 0 35 0
28MAR25 14.50 P 0.00 0.00 0.00 2.29 -0.35 65 0 130 0
28MAR25 15.00 P 0.00 0.00 0.00 2.73 -0.36 65 0 15 0
28MAR25 15.50 P 0.00 0.00 0.00 3.18 -0.39 64 0 10 0
28MAR25 16.00 P 0.00 0.00 0.00 3.66 -0.39 66 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.14 -0.40 65 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 4.63 -0.41 66 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 5.12 -0.42 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 5.62 -0.42 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 6.12 -0.42 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 6.62 -0.42 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 7.12 -0.42 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 7.62 -0.42 0 0 10 0
28MAR25 21.00 P 0.00 0.00 0.00 8.62 -0.42 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 9.62 -0.42 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 10.62 -0.42 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 11.62 -0.42 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 12.62 -0.42 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 13.62 -0.42 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 14.62 -0.42 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 15.62 -0.42 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 16.62 -0.42 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 17.62 -0.42 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.05 -0.01 63 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.06 -0.02 62 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.08 -0.03 62 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.11 -0.03 62 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.14 -0.03 63 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.17 -0.04 61 0 5 0
29APR25 9.75 P 0.12 0.12 0.12 0.21 -0.05 61 5 8 +5
29APR25 10.00 P 0.00 0.00 0.00 0.26 -0.06 61 0 18 0
29APR25 10.50 P 0.28 0.28 0.24 0.38 -0.08 61 25 139 +25
29APR25 11.00 P 0.42 0.42 0.41 0.54 -0.10 61 30 103 0
29APR25 11.50 P 0.00 0.00 0.00 0.72 -0.13 61 0 246 0
29APR25 12.00 P 0.00 0.00 0.00 0.94 -0.18 61 0 186 0
29APR25 12.50 P 0.00 0.00 0.00 1.22 -0.24 62 0 57 0
29APR25 13.00 P 0.00 0.00 0.00 1.55 -0.19 64 0 15 0
29APR25 13.50 P 0.00 0.00 0.00 1.85 -0.24 62 0 26 0
29APR25 14.00 P 0.00 0.00 0.00 2.20 -0.27 62 0 40 0
29APR25 14.50 P 0.00 0.00 0.00 2.57 -0.29 62 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.97 -0.31 62 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.39 -0.33 62 0 8 0
29APR25 16.00 P 0.00 0.00 0.00 3.82 -0.34 62 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.26 -0.37 62 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 4.72 -0.38 62 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 5.19 -0.38 62 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 5.67 -0.39 63 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 6.15 -0.40 63 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 6.63 -0.41 61 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 7.13 -0.41 64 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 7.62 -0.42 0 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 8.62 -0.42 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 9.62 -0.42 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.14 -0.02 61 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.18 -0.02 62 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.22 -0.03 62 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.26 -0.03 61 0 15 0
29MAY25 9.50 P 0.00 0.00 0.00 0.30 -0.04 60 0 15 0
29MAY25 9.75 P 0.00 0.00 0.00 0.36 -0.05 61 0 6 0
29MAY25 10.00 P 0.00 0.00 0.00 0.42 -0.06 60 0 3 0
29MAY25 10.50 P 0.00 0.00 0.00 0.57 -0.07 60 0 54 0
29MAY25 11.00 P 0.00 0.00 0.00 0.74 -0.10 60 0 40 0
29MAY25 11.50 P 0.00 0.00 0.00 0.95 -0.11 60 0 142 0
29MAY25 12.00 P 0.00 0.00 0.00 1.18 -0.15 60 0 309 0
29MAY25 12.50 P 0.00 0.00 0.00 1.49 -0.20 62 0 3 0
29MAY25 13.00 P 0.00 0.00 0.00 1.83 -0.13 64 0 29 0
29MAY25 13.50 P 0.00 0.00 0.00 2.09 -0.21 61 0 20 0
29MAY25 14.00 P 0.00 0.00 0.00 2.43 -0.23 61 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.80 -0.24 62 0 450 0
29MAY25 15.00 P 0.00 0.00 0.00 3.17 -0.27 61 0 451 0
29MAY25 15.50 P 0.00 0.00 0.00 3.57 -0.29 61 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.98 -0.30 61 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.41 -0.32 61 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.85 -0.33 61 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.30 -0.34 62 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.75 -0.36 61 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 6.22 -0.37 62 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 6.69 -0.38 61 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 7.17 -0.39 62 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 7.65 -0.40 61 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 8.63 -0.41 62 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 9.62 -0.42 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.07 -0.02 57 0 6 0
27JUN25 7.75 P 0.00 0.00 0.00 0.09 -0.03 57 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.12 -0.03 57 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.15 -0.03 57 0 5 0
27JUN25 8.50 P 0.00 0.00 0.00 0.18 -0.04 57 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.22 -0.05 57 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.27 -0.05 58 0 6 0
27JUN25 9.25 P 0.00 0.00 0.00 0.32 -0.04 57 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.36 -0.07 56 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.43 -0.07 57 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.49 -0.09 56 0 1 0
27JUN25 10.50 P 0.00 0.00 0.00 0.65 -0.10 56 0 1 0
27JUN25 11.00 P 0.00 0.00 0.00 0.83 -0.12 56 0 11 0
27JUN25 11.50 P 0.00 0.00 0.00 1.04 -0.14 56 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.28 -0.20 56 0 0 0
27JUN25 12.50 P 1.68 1.68 1.68 1.59 -0.23 58 3 3 +3
27JUN25 13.00 P 0.00 0.00 0.00 1.93 -0.15 59 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.19 -0.23 57 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.52 -0.25 57 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 2.88 -0.26 57 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.25 -0.29 57 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.65 -0.29 57 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.05 -0.32 57 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 4.47 -0.33 57 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.90 -0.34 57 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 5.34 -0.35 57 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.79 -0.36 57 0 10 0
27JUN25 18.50 P 0.00 0.00 0.00 6.25 -0.37 57 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.72 -0.38 57 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 7.19 -0.39 58 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 7.67 -0.39 58 0 15 0
27JUN25 21.00 P 0.00 0.00 0.00 8.64 -0.40 58 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 9.62 -0.42 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 10.62 -0.42 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 11.62 -0.42 0 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 12.62 -0.42 0 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 13.62 -0.42 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 14.62 -0.42 0 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 15.62 -0.42 0 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 16.62 -0.42 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 17.62 -0.42 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.19 -0.03 57 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.23 -0.03 57 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.27 -0.04 57 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.32 -0.04 57 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.37 -0.05 57 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.43 -0.05 57 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.49 -0.06 57 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.56 -0.07 57 0 3 0
29SEP25 9.25 P 0.00 0.00 0.00 0.64 -0.06 57 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.71 -0.08 57 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.80 -0.08 57 0 1 0
29SEP25 10.00 P 0.00 0.00 0.00 0.89 -0.09 57 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 1.08 -0.11 57 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.30 -0.12 57 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.54 -0.14 57 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.80 -0.14 57 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.07 -0.17 57 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.37 -0.17 57 0 5 0
29SEP25 13.50 P 0.00 0.00 0.00 2.67 -0.21 57 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.01 -0.21 57 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.35 -0.23 57 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.70 -0.25 57 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.08 -0.25 57 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.45 -0.28 57 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.85 -0.28 57 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.26 -0.28 57 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.66 -0.31 57 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 6.09 -0.31 57 0 10 0
29SEP25 18.50 P 0.00 0.00 0.00 6.52 -0.32 57 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.96 -0.33 57 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 7.40 -0.35 57 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.86 -0.34 57 0 10 0
29SEP25 21.00 P 0.00 0.00 0.00 8.77 -0.37 57 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.72 -0.37 58 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 10.67 -0.39 57 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 11.64 -0.41 57 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 12.63 -0.41 58 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 13.62 -0.42 0 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 14.62 -0.42 0 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 15.62 -0.42 0 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 16.62 -0.42 0 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 17.62 -0.42 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.58 -0.06 57 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.65 -0.06 57 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.73 -0.06 57 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.81 -0.07 57 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.90 -0.07 57 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.99 -0.08 57 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 1.08 -0.09 57 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.18 -0.10 57 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.40 -0.11 57 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.63 -0.12 57 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.88 -0.14 57 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.15 -0.14 57 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.43 -0.16 57 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 2.73 -0.17 57 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.04 -0.18 57 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.37 -0.19 57 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.71 -0.20 57 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.05 -0.22 57 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.41 -0.24 57 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.79 -0.24 57 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.17 -0.25 57 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.56 -0.26 57 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.96 -0.27 57 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.37 -0.28 57 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 6.78 -0.29 57 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.20 -0.31 57 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 7.64 -0.30 57 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.07 -0.31 57 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.95 -0.34 57 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.87 -0.34 57 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.85 -0.06 57 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.93 -0.07 57 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.03 -0.07 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.12 -0.07 57 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.22 -0.08 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.32 -0.09 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.43 -0.10 57 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.66 -0.10 57 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.90 -0.12 57 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.17 -0.12 57 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.44 -0.12 57 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.72 -0.15 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.03 -0.15 57 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.34 -0.16 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.65 -0.19 57 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.00 -0.19 57 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.35 -0.19 57 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.70 -0.21 57 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.06 -0.23 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.44 -0.23 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.83 -0.23 57 0 0 0
TOTAL PUT 270 5,471 -27
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$ 15.36
28MAR25 9.00 C 0.00 0.00 0.00 6.38 +0.26 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 6.13 +0.26 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 5.88 +0.25 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 5.63 +0.25 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 5.39 +0.26 69 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 4.89 +0.26 60 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 4.39 +0.26 51 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 3.89 +0.26 41 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 3.39 +0.26 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 2.89 +0.25 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 2.40 +0.26 32 0 3 0
28MAR25 13.50 C 0.00 0.00 0.00 1.91 +0.22 29 0 31 0
28MAR25 14.00 C 0.00 0.00 0.00 1.46 +0.19 31 0 105 0
28MAR25 14.50 C 0.99 0.99 0.99 1.06 +0.19 32 1 120 +1
28MAR25 15.00 C 0.62 0.67 0.62 0.71 +0.16 31 9 156 +3
28MAR25 15.50 C 0.39 0.47 0.39 0.44 +0.12 31 22 193 -2
28MAR25 16.00 C 0.22 0.30 0.20 0.26 +0.09 32 130 1,012 -18
28MAR25 16.50 C 0.17 0.17 0.17 0.14 +0.05 32 3 391 0
28MAR25 17.00 C 0.08 0.11 0.08 0.07 +0.03 32 42 314 +32
28MAR25 17.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 188 0
28MAR25 18.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 202 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 253 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 98 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 142 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 56 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 28 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 5.67 +0.26 41 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 5.42 +0.26 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 4.92 +0.25 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 4.43 +0.26 35 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 3.93 +0.25 26 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 3.45 +0.24 33 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 2.97 +0.23 32 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 2.50 +0.20 31 0 1 0
29APR25 13.50 C 0.00 0.00 0.00 2.05 +0.19 30 0 22 0
29APR25 14.00 C 0.00 0.00 0.00 1.65 +0.17 31 0 170 0
29APR25 14.50 C 0.00 0.00 0.00 1.30 +0.14 31 0 1,382 0
29APR25 15.00 C 0.96 0.96 0.96 0.98 +0.05 31 30 1,443 +18
29APR25 15.50 C 0.65 0.65 0.65 0.74 +0.04 32 10 412 0
29APR25 16.00 C 0.52 0.54 0.52 0.55 +0.06 32 21 184 +21
29APR25 16.50 C 0.37 0.39 0.33 0.39 +0.02 32 33 87 +8
29APR25 17.00 C 0.29 0.29 0.29 0.26 0.00 32 83 238 +83
29APR25 17.50 C 0.19 0.19 0.19 0.18 0.00 32 4 61 0
29APR25 18.00 C 0.00 0.00 0.00 0.12 0.00 32 0 273 0
29APR25 18.50 C 0.13 0.13 0.13 0.07 -0.01 32 1 78 0
29APR25 19.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 101 0
29APR25 19.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 116 0
29APR25 20.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 94 0
29APR25 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 5.44 +0.25 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 4.95 +0.26 32 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 4.46 +0.26 33 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 3.97 +0.25 31 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 3.50 +0.25 33 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 3.03 +0.23 32 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 2.59 +0.22 32 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 2.20 +0.21 33 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 1.82 +0.17 33 0 60 0
29MAY25 14.50 C 0.00 0.00 0.00 1.47 +0.13 32 0 90 0
29MAY25 15.00 C 0.00 0.00 0.00 1.19 +0.12 33 0 106 0
29MAY25 15.50 C 0.94 0.94 0.94 0.93 +0.11 33 4 25 -4
29MAY25 16.00 C 0.64 0.73 0.64 0.72 +0.08 33 22 269 +18
29MAY25 16.50 C 0.00 0.00 0.00 0.55 +0.07 33 0 73 0
29MAY25 17.00 C 0.41 0.44 0.41 0.41 +0.06 33 20 85 0
29MAY25 17.50 C 0.00 0.00 0.00 0.30 +0.04 33 0 96 0
29MAY25 18.00 C 0.00 0.00 0.00 0.22 +0.04 33 0 12 0
29MAY25 18.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 108 0
29MAY25 19.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 198 0
29MAY25 19.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 100 0
29MAY25 20.00 C 0.00 0.00 0.00 0.05 0.00 32 0 34 0
29MAY25 21.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 5.69 +0.26 0 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 5.45 +0.26 37 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 4.95 +0.25 30 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 4.47 +0.25 34 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 3.99 +0.24 34 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 3.52 +0.23 33 0 1 0
27JUN25 12.50 C 0.00 0.00 0.00 3.08 +0.22 33 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 2.65 +0.20 33 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 2.28 +0.18 34 0 8 0
27JUN25 14.00 C 0.00 0.00 0.00 1.93 +0.17 34 0 22 0
27JUN25 14.50 C 0.00 0.00 0.00 1.58 +0.12 33 0 29 0
27JUN25 15.00 C 0.00 0.00 0.00 1.30 +0.09 33 0 27 0
27JUN25 15.50 C 0.00 0.00 0.00 1.08 +0.09 34 0 311 0
27JUN25 16.00 C 0.00 0.00 0.00 0.88 +0.08 34 0 25 0
27JUN25 16.50 C 0.00 0.00 0.00 0.71 +0.07 34 0 132 0
27JUN25 17.00 C 0.51 0.51 0.51 0.56 +0.05 34 10 215 +10
27JUN25 17.50 C 0.00 0.00 0.00 0.43 +0.03 33 0 581 0
27JUN25 18.00 C 0.37 0.37 0.37 0.34 +0.03 34 40 344 0
27JUN25 18.50 C 0.00 0.00 0.00 0.26 +0.02 33 0 334 0
27JUN25 19.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 97 0
27JUN25 19.50 C 0.00 0.00 0.00 0.15 +0.02 33 0 40 0
27JUN25 20.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 39 0
27JUN25 21.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.03 0.00 33 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 0.02 0.00 34 0 240 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 5.71 +0.26 35 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 5.47 +0.26 35 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.00 +0.25 35 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 4.54 +0.24 34 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 4.11 +0.24 34 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 3.70 +0.23 34 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 3.31 +0.22 34 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.95 +0.20 34 0 3 0
29SEP25 13.50 C 0.00 0.00 0.00 2.62 +0.20 34 0 30 0
29SEP25 14.00 C 0.00 0.00 0.00 2.32 +0.19 34 0 30 0
29SEP25 14.50 C 0.00 0.00 0.00 2.04 +0.17 34 0 9 0
29SEP25 15.00 C 0.00 0.00 0.00 1.78 +0.16 34 0 3 0
29SEP25 15.50 C 0.00 0.00 0.00 1.56 +0.15 34 0 51 0
29SEP25 16.00 C 0.00 0.00 0.00 1.35 +0.13 34 0 48 0
29SEP25 16.50 C 0.00 0.00 0.00 1.17 +0.13 34 0 10 0
29SEP25 17.00 C 0.00 0.00 0.00 1.01 +0.11 34 0 29 0
29SEP25 17.50 C 0.00 0.00 0.00 0.86 +0.10 34 0 16 0
29SEP25 18.00 C 0.00 0.00 0.00 0.76 +0.11 35 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.65 +0.10 35 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.54 +0.07 34 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.45 +0.06 34 0 25 0
29SEP25 20.00 C 0.00 0.00 0.00 0.39 +0.06 34 0 5,004 0
29SEP25 21.00 C 0.00 0.00 0.00 0.27 +0.04 34 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.19 +0.03 34 0 5,001 0
29SEP25 23.00 C 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.04 0.00 34 0 8 0
30DEC25 9.75 C 0.00 0.00 0.00 5.77 +0.24 34 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.56 +0.25 35 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.13 +0.24 34 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.72 +0.24 34 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.33 +0.24 34 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.96 +0.23 34 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.60 +0.21 34 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.27 +0.21 34 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.96 +0.19 34 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.67 +0.19 34 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.41 +0.18 34 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.16 +0.17 34 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.94 +0.16 34 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 1.73 +0.15 34 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.55 +0.14 34 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.37 +0.12 34 0 13 0
30DEC25 17.50 C 0.00 0.00 0.00 1.22 +0.11 34 0 20 0
30DEC25 18.00 C 0.00 0.00 0.00 1.08 +0.11 34 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.96 +0.10 34 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 0.85 +0.10 34 0 5 0
30DEC25 19.50 C 0.00 0.00 0.00 0.74 +0.07 34 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.66 +0.08 34 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.51 +0.06 34 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 0.39 +0.05 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.72 +0.24 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.32 +0.24 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.93 +0.23 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.56 +0.23 34 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.21 +0.23 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.87 +0.21 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.55 +0.20 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.26 +0.20 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.98 +0.19 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.73 +0.18 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.48 +0.17 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.27 +0.17 34 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.06 +0.16 34 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.87 +0.14 34 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.70 +0.15 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.53 +0.12 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.39 +0.12 34 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.25 +0.11 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.13 +0.10 34 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.03 +0.11 34 0 0 0
TOTAL CALL 485 22,205 +170
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 530 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 202 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 224 0
28MAR25 12.00 P 0.02 0.02 0.02 0.01 0.00 47 3 72 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 176 0
28MAR25 13.00 P 0.03 0.03 0.03 0.01 -0.01 33 3 315 0
28MAR25 13.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 483 0
28MAR25 14.00 P 0.08 0.08 0.08 0.07 -0.03 32 5 534 0
28MAR25 14.50 P 0.20 0.20 0.15 0.15 -0.07 31 230 1,119 +180
28MAR25 15.00 P 0.42 0.42 0.30 0.30 -0.09 30 31 725 +31
28MAR25 15.50 P 0.70 0.70 0.52 0.55 -0.14 31 159 563 +159
28MAR25 16.00 P 1.07 1.07 0.84 0.88 -0.19 33 20 480 -16
28MAR25 16.50 P 1.53 1.53 1.38 1.28 -0.22 35 60 60 -52
28MAR25 17.00 P 0.00 0.00 0.00 1.68 -0.23 31 0 23 0
28MAR25 17.50 P 0.00 0.00 0.00 2.15 -0.25 32 0 10 0
28MAR25 18.00 P 0.00 0.00 0.00 2.64 -0.26 0 0 90 0
28MAR25 18.50 P 0.00 0.00 0.00 3.14 -0.26 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 3.64 -0.26 0 0 15 0
28MAR25 19.50 P 0.00 0.00 0.00 4.14 -0.26 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 4.64 -0.26 0 0 15 0
28MAR25 21.00 P 0.00 0.00 0.00 5.64 -0.26 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 6.64 -0.26 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 7.64 -0.26 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 8.64 -0.26 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 9.64 -0.26 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 10.64 -0.26 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 11.64 -0.26 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 12.64 -0.26 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 10.50 P 0.01 0.01 0.01 0.01 0.00 44 3 5 -3
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 171 0
29APR25 12.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 115 0
29APR25 13.00 P 0.00 0.00 0.00 0.07 -0.05 32 0 330 0
29APR25 13.50 P 0.15 0.15 0.15 0.12 -0.09 31 20 108 +20
29APR25 14.00 P 0.00 0.00 0.00 0.22 -0.11 31 0 370 0
29APR25 14.50 P 0.00 0.00 0.00 0.35 -0.15 31 0 1,471 0
29APR25 15.00 P 0.59 0.64 0.58 0.54 -0.19 31 139 1,889 +122
29APR25 15.50 P 0.00 0.00 0.00 0.80 -0.18 32 0 302 0
29APR25 16.00 P 0.00 0.00 0.00 1.11 -0.18 32 0 153 0
29APR25 16.50 P 0.00 0.00 0.00 1.48 -0.20 34 0 166 0
29APR25 17.00 P 0.00 0.00 0.00 1.82 -0.26 32 0 30 0
29APR25 17.50 P 0.00 0.00 0.00 2.24 -0.26 32 0 21 0
29APR25 18.00 P 0.00 0.00 0.00 2.69 -0.26 32 0 40 0
29APR25 18.50 P 0.00 0.00 0.00 3.16 -0.26 32 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.64 -0.27 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 4.14 -0.26 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.64 -0.26 0 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 5.64 -0.26 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 6.64 -0.26 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 148 0
29MAY25 11.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 5 0
29MAY25 12.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 16 0
29MAY25 12.50 P 0.00 0.00 0.00 0.11 -0.04 32 0 33 0
29MAY25 13.00 P 0.21 0.21 0.21 0.18 -0.05 32 2 87 0
29MAY25 13.50 P 0.00 0.00 0.00 0.28 -0.07 32 0 32 0
29MAY25 14.00 P 0.00 0.00 0.00 0.42 -0.09 32 0 594 0
29MAY25 14.50 P 0.00 0.00 0.00 0.59 -0.12 31 0 159 0
29MAY25 15.00 P 0.78 0.78 0.78 0.81 -0.13 31 2 54 +2
29MAY25 15.50 P 1.07 1.07 1.07 1.08 -0.16 32 2 182 -2
29MAY25 16.00 P 0.00 0.00 0.00 1.39 -0.17 32 0 188 0
29MAY25 16.50 P 0.00 0.00 0.00 1.74 -0.17 32 0 181 0
29MAY25 17.00 P 0.00 0.00 0.00 2.12 -0.21 32 0 33 0
29MAY25 17.50 P 0.00 0.00 0.00 2.52 -0.22 32 0 40 0
29MAY25 18.00 P 0.00 0.00 0.00 2.94 -0.23 32 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.39 -0.23 32 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 3.84 -0.25 32 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.31 -0.25 32 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 4.78 -0.25 32 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 5.75 -0.26 32 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 6.73 -0.26 32 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 69 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
27JUN25 10.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 3 0
27JUN25 11.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 4 0
27JUN25 11.50 P 0.00 0.00 0.00 0.07 -0.03 33 0 49 0
27JUN25 12.00 P 0.00 0.00 0.00 0.12 -0.04 33 0 56 0
27JUN25 12.50 P 0.00 0.00 0.00 0.19 -0.06 33 0 48 0
27JUN25 13.00 P 0.27 0.27 0.27 0.29 -0.06 33 1 469 +1
27JUN25 13.50 P 0.44 0.44 0.42 0.42 -0.07 34 12 1,163 0
27JUN25 14.00 P 0.60 0.60 0.59 0.55 -0.11 32 20 82 -20
27JUN25 14.50 P 0.00 0.00 0.00 0.74 -0.13 32 0 267 0
27JUN25 15.00 P 1.03 1.03 1.01 0.97 -0.15 32 31 96 +17
27JUN25 15.50 P 1.37 1.37 1.37 1.25 -0.16 33 5 197 +5
27JUN25 16.00 P 0.00 0.00 0.00 1.56 -0.18 33 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 1.92 -0.19 34 0 15 0
27JUN25 17.00 P 0.00 0.00 0.00 2.26 -0.21 33 0 40 0
27JUN25 17.50 P 0.00 0.00 0.00 2.64 -0.23 33 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.05 -0.23 33 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 3.47 -0.24 33 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 3.91 -0.25 33 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 4.37 -0.25 33 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 4.83 -0.25 33 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 5.78 -0.25 33 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 6.75 -0.25 34 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 7.73 -0.25 34 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 8.71 -0.26 33 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 9.70 -0.26 34 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 10.69 -0.26 35 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 2 0
29SEP25 10.00 P 0.00 0.00 0.00 0.07 0.00 35 0 5,002 0
29SEP25 10.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 10 0
29SEP25 11.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 13 0
29SEP25 11.50 P 0.00 0.00 0.00 0.23 -0.02 34 0 49 0
29SEP25 12.00 P 0.00 0.00 0.00 0.33 -0.03 35 0 12 0
29SEP25 12.50 P 0.00 0.00 0.00 0.45 -0.02 35 0 235 0
29SEP25 13.00 P 0.59 0.59 0.59 0.59 -0.03 35 10 5,129 -10
29SEP25 13.50 P 0.00 0.00 0.00 0.74 -0.06 35 0 55 0
29SEP25 14.00 P 0.00 0.00 0.00 0.93 -0.07 34 0 122 0
29SEP25 14.50 P 0.00 0.00 0.00 1.14 -0.09 34 0 6 0
29SEP25 15.00 P 0.00 0.00 0.00 1.38 -0.10 34 0 76 0
29SEP25 15.50 P 0.00 0.00 0.00 1.65 -0.11 34 0 39 0
29SEP25 16.00 P 0.00 0.00 0.00 1.94 -0.13 34 0 52 0
29SEP25 16.50 P 0.00 0.00 0.00 2.26 -0.14 34 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 2.60 -0.15 34 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 2.95 -0.17 34 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.33 -0.18 34 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 3.73 -0.19 34 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 4.14 -0.19 34 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 4.56 -0.21 34 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 5.00 -0.21 34 0 6 0
29SEP25 21.00 P 0.00 0.00 0.00 5.89 -0.23 34 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 6.82 -0.24 34 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 7.77 -0.25 34 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 8.74 -0.25 34 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 9.71 -0.26 33 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 10.70 -0.25 35 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.11 -0.01 34 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 0.20 -0.02 34 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.27 -0.03 34 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.37 -0.03 34 0 20 0
30DEC25 12.00 P 0.00 0.00 0.00 0.48 -0.04 34 0 70 0
30DEC25 12.50 P 0.00 0.00 0.00 0.61 -0.05 34 0 83 0
30DEC25 13.00 P 0.00 0.00 0.00 0.78 -0.05 34 0 26 0
30DEC25 13.50 P 0.00 0.00 0.00 0.96 -0.06 34 0 12 0
30DEC25 14.00 P 1.31 1.31 1.31 1.16 -0.07 34 10 32 0
30DEC25 14.50 P 0.00 0.00 0.00 1.38 -0.09 34 0 4 0
30DEC25 15.00 P 0.00 0.00 0.00 1.63 -0.09 34 0 3 0
30DEC25 15.50 P 0.00 0.00 0.00 1.90 -0.11 34 0 30 0
30DEC25 16.00 P 0.00 0.00 0.00 2.18 -0.13 34 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.50 -0.13 34 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.82 -0.15 34 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.17 -0.16 34 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.54 -0.16 34 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.92 -0.17 34 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.31 -0.18 34 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.71 -0.20 34 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.14 -0.19 34 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.00 -0.22 34 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.90 -0.23 34 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.29 -0.02 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.39 -0.02 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.50 -0.03 34 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.63 -0.03 34 0 50 0
30MAR26 12.50 P 0.00 0.00 0.00 0.78 -0.04 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.94 -0.06 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.14 -0.06 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.34 -0.08 34 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.58 -0.08 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.82 -0.10 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.10 -0.10 34 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.38 -0.11 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.69 -0.12 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.02 -0.12 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.35 -0.14 34 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.71 -0.15 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.08 -0.15 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.46 -0.17 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.86 -0.17 34 0 0 0
TOTAL PUT 768 26,513 +434
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$ 12.84
28MAR25 6.25 C 0.00 0.00 0.00 6.61 +0.32 112 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 6.36 +0.32 105 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 6.11 +0.32 97 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 5.86 +0.32 90 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 5.61 +0.32 82 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 5.36 +0.32 74 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.11 +0.32 65 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.86 +0.32 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.61 +0.32 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.36 +0.32 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.11 +0.31 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.86 +0.31 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.62 +0.32 58 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.37 +0.31 53 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.12 +0.30 48 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 2.88 +0.30 51 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.41 +0.28 53 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 1.95 +0.22 51 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 1.54 +0.21 52 0 15 0
28MAR25 12.00 C 0.00 0.00 0.00 1.17 +0.17 51 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.86 +0.13 51 0 67 0
28MAR25 13.00 C 0.00 0.00 0.00 0.61 +0.09 52 0 101 0
28MAR25 13.50 C 0.00 0.00 0.00 0.44 +0.08 53 0 92 0
28MAR25 14.00 C 0.40 0.40 0.30 0.29 +0.04 53 20 35 -6
28MAR25 14.50 C 0.00 0.00 0.00 0.19 +0.03 53 0 165 0
28MAR25 15.00 C 0.16 0.16 0.16 0.12 +0.02 53 100 155 -100
28MAR25 15.50 C 0.00 0.00 0.00 0.07 0.00 53 0 51 0
28MAR25 16.00 C 0.00 0.00 0.00 0.04 0.00 52 0 80 0
28MAR25 16.50 C 0.00 0.00 0.00 0.03 0.00 55 0 31 0
28MAR25 17.00 C 0.00 0.00 0.00 0.02 0.00 56 0 43 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 38 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29APR25 8.50 C 0.00 0.00 0.00 4.40 +0.31 48 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.16 +0.31 50 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.92 +0.31 50 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.68 +0.30 49 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.45 +0.30 50 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.22 +0.29 50 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.00 +0.29 50 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.57 +0.27 50 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.16 +0.21 49 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 1.80 +0.19 49 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 1.47 +0.17 49 0 6 0
29APR25 12.50 C 0.00 0.00 0.00 1.19 +0.15 49 0 6 0
29APR25 13.00 C 0.00 0.00 0.00 0.95 +0.15 49 0 77 0
29APR25 13.50 C 0.88 0.88 0.88 0.76 +0.11 50 15 86 0
29APR25 14.00 C 0.00 0.00 0.00 0.60 +0.10 50 0 16 0
29APR25 14.50 C 0.00 0.00 0.00 0.46 +0.08 50 0 48 0
29APR25 15.00 C 0.00 0.00 0.00 0.35 +0.06 50 0 1 0
29APR25 15.50 C 0.36 0.36 0.36 0.26 +0.05 50 15 42 +15
29APR25 16.00 C 0.00 0.00 0.00 0.19 +0.03 50 0 32 0
29APR25 16.50 C 0.00 0.00 0.00 0.14 +0.02 50 0 2 0
29APR25 17.00 C 0.00 0.00 0.00 0.11 +0.02 51 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.23 +0.30 50 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.00 +0.30 50 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.77 +0.29 49 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.55 +0.28 49 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.34 +0.28 50 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.13 +0.27 50 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.73 +0.25 49 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.36 +0.21 49 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.02 +0.19 49 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.72 +0.16 49 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 1.45 +0.15 49 0 6 0
29MAY25 13.00 C 0.00 0.00 0.00 1.21 +0.14 49 0 15 0
29MAY25 13.50 C 0.00 0.00 0.00 1.00 +0.11 49 0 28 0
29MAY25 14.00 C 0.00 0.00 0.00 0.85 +0.11 50 0 27 0
29MAY25 14.50 C 0.00 0.00 0.00 0.70 +0.10 50 0 16 0
29MAY25 15.00 C 0.00 0.00 0.00 0.57 +0.08 50 0 21 0
29MAY25 15.50 C 0.00 0.00 0.00 0.46 +0.07 50 0 15 0
29MAY25 16.00 C 0.00 0.00 0.00 0.37 +0.05 50 0 8 0
29MAY25 16.50 C 0.00 0.00 0.00 0.29 +0.05 50 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.23 +0.04 49 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.18 +0.03 49 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 6.67 +0.32 53 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 6.43 +0.32 57 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 6.18 +0.32 52 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 5.94 +0.32 54 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 5.70 +0.32 54 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.46 +0.31 54 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.22 +0.31 53 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.98 +0.30 52 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 4.75 +0.30 52 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.53 +0.30 53 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.30 +0.29 52 0 12 0
27JUN25 9.00 C 0.00 0.00 0.00 4.08 +0.29 52 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 3.87 +0.29 53 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.66 +0.28 53 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.46 +0.28 53 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.26 +0.26 53 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 2.89 +0.25 53 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.52 +0.21 52 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 2.19 +0.19 51 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 1.90 +0.20 51 0 8 0
27JUN25 12.50 C 0.00 0.00 0.00 1.63 +0.17 51 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 1.41 +0.16 51 0 64 0
27JUN25 13.50 C 0.00 0.00 0.00 1.21 +0.15 51 0 101 0
27JUN25 14.00 C 1.04 1.04 1.04 1.03 +0.12 52 8 123 +8
27JUN25 14.50 C 0.00 0.00 0.00 0.88 +0.10 52 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.75 +0.09 52 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.65 +0.08 53 0 15 0
27JUN25 16.00 C 0.00 0.00 0.00 0.55 +0.07 53 0 18 0
27JUN25 16.50 C 0.00 0.00 0.00 0.46 +0.07 53 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.39 +0.06 53 0 12 0
27JUN25 17.50 C 0.00 0.00 0.00 0.32 +0.05 53 0 2 0
27JUN25 18.00 C 0.00 0.00 0.00 0.27 +0.04 53 0 2 0
27JUN25 18.50 C 0.00 0.00 0.00 0.23 +0.04 53 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.19 +0.03 53 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.16 +0.03 53 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.13 +0.02 53 0 15 0
27JUN25 21.00 C 0.00 0.00 0.00 0.09 +0.02 53 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 6.67 +0.31 49 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 6.43 +0.31 52 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 6.19 +0.31 52 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 5.95 +0.31 52 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 5.72 +0.32 54 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 5.48 +0.30 52 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.26 +0.31 53 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.03 +0.30 53 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.81 +0.30 53 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.60 +0.29 53 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.39 +0.29 53 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.18 +0.27 53 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 3.99 +0.27 53 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.80 +0.27 53 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.62 +0.26 53 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.44 +0.26 53 0 9 0
29SEP25 10.50 C 0.00 0.00 0.00 3.10 +0.23 53 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 2.80 +0.23 53 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.52 +0.21 53 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.27 +0.21 53 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.03 +0.18 53 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.83 +0.18 53 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 1.63 +0.15 53 0 1 0
29SEP25 14.00 C 0.00 0.00 0.00 1.47 +0.15 53 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 1.31 +0.13 53 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.18 +0.13 53 0 6 0
29SEP25 15.50 C 0.00 0.00 0.00 1.05 +0.11 53 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.94 +0.10 53 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.84 +0.10 53 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.74 +0.08 53 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.67 +0.08 53 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.60 +0.08 53 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.53 +0.06 53 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.48 +0.06 53 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.43 +0.06 53 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.38 +0.05 53 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.30 +0.04 53 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.24 +0.03 53 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.19 +0.03 53 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.15 +0.02 53 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.12 +0.02 53 0 5 0
29SEP25 26.00 C 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.08 +0.02 53 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.72 +0.27 53 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.54 +0.28 53 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.35 +0.27 53 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.18 +0.26 53 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.01 +0.25 53 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.85 +0.25 53 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.69 +0.24 53 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.40 +0.23 53 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.13 +0.23 53 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.88 +0.21 53 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.65 +0.21 53 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.43 +0.18 53 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.24 +0.18 53 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.05 +0.16 53 0 15 0
30DEC25 14.00 C 0.00 0.00 0.00 1.89 +0.15 53 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.74 +0.16 53 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.59 +0.13 53 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.47 +0.13 53 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.35 +0.13 53 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.23 +0.11 53 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.14 +0.11 53 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 1.05 +0.11 53 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.95 +0.09 53 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.88 +0.08 53 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.81 +0.08 53 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.74 +0.08 53 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.68 +0.07 53 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.58 +0.06 53 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.48 +0.04 53 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.42 +0.05 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.56 +0.25 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.41 +0.26 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.26 +0.26 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.11 +0.25 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.97 +0.24 53 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.70 +0.23 53 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.44 +0.21 53 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.22 +0.21 53 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.00 +0.21 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.80 +0.19 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.61 +0.19 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.43 +0.18 53 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.26 +0.16 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.12 +0.17 53 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.97 +0.16 53 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.83 +0.14 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.72 +0.14 53 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.60 +0.14 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.48 +0.12 53 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.39 +0.11 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.30 +0.11 53 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.21 +0.11 53 0 0 0
TOTAL CALL 158 1,840 -83
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 5 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 -0.02 53 0 82 0
28MAR25 10.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 75 0
28MAR25 10.50 P 0.00 0.00 0.00 0.05 -0.04 55 0 177 0
28MAR25 11.00 P 0.00 0.00 0.00 0.10 -0.06 54 0 140 0
28MAR25 11.50 P 0.00 0.00 0.00 0.18 -0.09 53 0 227 0
28MAR25 12.00 P 0.29 0.31 0.29 0.32 -0.12 53 18 1,311 -18
28MAR25 12.50 P 0.51 0.51 0.50 0.51 -0.18 53 7 546 +7
28MAR25 13.00 P 0.73 0.73 0.73 0.76 -0.18 53 6 70 -6
28MAR25 13.50 P 0.00 0.00 0.00 1.08 -0.21 54 0 16 0
28MAR25 14.00 P 0.00 0.00 0.00 1.45 -0.22 56 0 16 0
28MAR25 14.50 P 0.00 0.00 0.00 1.81 -0.30 52 0 19 0
28MAR25 15.00 P 0.00 0.00 0.00 2.25 -0.30 53 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 2.70 -0.32 52 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 3.18 -0.32 53 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.67 -0.31 55 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 4.16 -0.32 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.66 -0.32 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 5.16 -0.32 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.66 -0.32 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 6.16 -0.32 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.66 -0.32 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 7.16 -0.32 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 8.16 -0.32 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 9.16 -0.32 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 10.16 -0.32 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 11.16 -0.32 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 12.16 -0.32 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 13.16 -0.32 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 14.16 -0.32 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 -0.02 46 0 4 0
29APR25 9.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 15 0
29APR25 9.25 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.06 -0.02 51 0 30 0
29APR25 9.75 P 0.00 0.00 0.00 0.08 -0.03 51 0 20 0
29APR25 10.00 P 0.00 0.00 0.00 0.10 -0.04 50 0 22 0
29APR25 10.50 P 0.00 0.00 0.00 0.17 -0.04 50 0 89 0
29APR25 11.00 P 0.00 0.00 0.00 0.27 -0.06 50 0 58 0
29APR25 11.50 P 0.00 0.00 0.00 0.40 -0.08 50 0 66 0
29APR25 12.00 P 0.00 0.00 0.00 0.56 -0.12 49 0 123 0
29APR25 12.50 P 0.79 0.79 0.79 0.79 -0.14 50 1 91 +1
29APR25 13.00 P 0.00 0.00 0.00 1.05 -0.16 50 0 45 0
29APR25 13.50 P 0.00 0.00 0.00 1.35 -0.19 50 0 37 0
29APR25 14.00 P 0.00 0.00 0.00 1.70 -0.21 51 0 15 0
29APR25 14.50 P 0.00 0.00 0.00 2.04 -0.24 50 0 7 0
29APR25 15.00 P 0.00 0.00 0.00 2.43 -0.26 50 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.85 -0.27 50 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 3.28 -0.29 49 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.74 -0.29 50 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 4.20 -0.31 49 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.68 -0.31 49 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 5.17 -0.31 50 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 5.66 -0.32 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.10 -0.03 50 0 4 0
29MAY25 9.50 P 0.00 0.00 0.00 0.13 -0.04 50 0 2 0
29MAY25 9.75 P 0.00 0.00 0.00 0.16 -0.04 50 0 2 0
29MAY25 10.00 P 0.00 0.00 0.00 0.20 -0.05 50 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.30 -0.07 50 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.44 -0.07 50 0 20 0
29MAY25 11.50 P 0.00 0.00 0.00 0.60 -0.08 50 0 9 0
29MAY25 12.00 P 0.00 0.00 0.00 0.78 -0.11 50 0 12 0
29MAY25 12.50 P 0.00 0.00 0.00 1.00 -0.14 49 0 22 0
29MAY25 13.00 P 0.00 0.00 0.00 1.27 -0.15 50 0 18 0
29MAY25 13.50 P 0.00 0.00 0.00 1.57 -0.17 50 0 10 0
29MAY25 14.00 P 0.00 0.00 0.00 1.90 -0.19 50 0 19 0
29MAY25 14.50 P 0.00 0.00 0.00 2.23 -0.22 49 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.60 -0.25 49 0 18 0
29MAY25 15.50 P 0.00 0.00 0.00 3.00 -0.26 50 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.41 -0.27 49 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.84 -0.28 49 0 25 0
29MAY25 17.00 P 0.00 0.00 0.00 4.29 -0.29 50 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.75 -0.29 50 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.21 -0.31 49 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 5.69 -0.31 49 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.02 0.00 53 0 8 0
27JUN25 7.00 P 0.00 0.00 0.00 0.03 0.00 54 0 12 0
27JUN25 7.25 P 0.00 0.00 0.00 0.04 -0.01 53 0 5 0
27JUN25 7.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.09 -0.02 53 0 1 0
27JUN25 8.25 P 0.00 0.00 0.00 0.11 -0.03 52 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.14 -0.03 53 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.18 -0.03 53 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.22 -0.04 53 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.26 -0.05 53 0 1 0
27JUN25 9.50 P 0.00 0.00 0.00 0.33 -0.05 54 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 0.39 -0.06 54 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.46 -0.06 54 0 8 0
27JUN25 10.50 P 0.00 0.00 0.00 0.61 -0.09 54 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.80 -0.10 54 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 1.01 -0.13 54 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.26 -0.14 54 0 20 0
27JUN25 12.50 P 0.00 0.00 0.00 1.54 -0.15 55 0 35 0
27JUN25 13.00 P 0.00 0.00 0.00 1.83 -0.18 55 0 90 0
27JUN25 13.50 P 0.00 0.00 0.00 2.15 -0.20 55 0 115 0
27JUN25 14.00 P 0.00 0.00 0.00 2.51 -0.21 56 0 224 0
27JUN25 14.50 P 0.00 0.00 0.00 2.79 -0.22 53 0 25 0
27JUN25 15.00 P 0.00 0.00 0.00 3.17 -0.23 53 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.56 -0.25 53 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.97 -0.25 53 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 4.39 -0.26 53 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.83 -0.26 53 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 5.26 -0.28 53 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.72 -0.27 53 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 6.17 -0.29 53 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.63 -0.29 52 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 7.10 -0.29 53 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 7.57 -0.30 53 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 8.52 -0.31 52 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 9.49 -0.31 53 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 10.46 -0.31 52 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 11.44 -0.31 53 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 12.42 -0.31 54 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 13.40 -0.31 52 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 14.38 -0.32 48 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.06 -0.01 53 0 12 0
29SEP25 6.50 P 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.12 -0.02 53 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.18 -0.02 53 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.22 -0.03 53 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.26 -0.03 53 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.30 -0.04 53 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.36 -0.04 53 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.41 -0.05 53 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.48 -0.05 53 0 19 0
29SEP25 9.25 P 0.00 0.00 0.00 0.55 -0.05 53 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.62 -0.06 53 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.70 -0.07 53 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.79 -0.07 53 0 2 0
29SEP25 10.50 P 0.00 0.00 0.00 0.97 -0.10 53 0 2 0
29SEP25 11.00 P 0.00 0.00 0.00 1.19 -0.09 53 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.42 -0.12 53 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.67 -0.13 53 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.95 -0.14 53 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.24 -0.15 53 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.56 -0.17 53 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.89 -0.17 53 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.23 -0.20 53 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.60 -0.19 53 0 1 0
29SEP25 15.50 P 0.00 0.00 0.00 3.97 -0.21 53 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.36 -0.22 53 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.75 -0.23 53 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.16 -0.24 53 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.58 -0.24 53 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 6.00 -0.25 53 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 6.44 -0.26 53 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.88 -0.26 53 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 7.32 -0.27 53 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.77 -0.28 53 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 8.69 -0.28 53 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.63 -0.29 53 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 10.57 -0.29 53 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 11.52 -0.31 52 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 12.49 -0.30 53 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 13.45 -0.31 52 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 14.43 -0.31 53 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.55 -0.06 53 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.63 -0.05 53 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.70 -0.06 53 0 3 0
30DEC25 9.25 P 0.00 0.00 0.00 0.78 -0.07 53 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.87 -0.07 53 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.96 -0.07 53 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.05 -0.09 53 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 1.27 -0.09 53 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 1.49 -0.10 53 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.74 -0.11 53 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.00 -0.12 53 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.28 -0.14 53 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.58 -0.14 53 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.88 -0.17 53 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.22 -0.17 53 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.56 -0.17 53 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.91 -0.19 53 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.28 -0.19 53 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.65 -0.20 53 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.03 -0.22 53 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.43 -0.22 53 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.84 -0.22 53 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.25 -0.23 53 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.67 -0.24 53 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.10 -0.24 53 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.53 -0.25 53 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.96 -0.26 53 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.86 -0.27 53 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.77 -0.27 53 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 10.69 -0.28 53 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.89 -0.07 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.98 -0.07 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.08 -0.07 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.17 -0.08 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.28 -0.08 53 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.50 -0.09 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.73 -0.11 53 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.99 -0.11 53 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.26 -0.12 53 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.54 -0.14 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.85 -0.13 53 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.15 -0.15 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.48 -0.16 53 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.82 -0.17 53 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.17 -0.17 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.53 -0.18 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.90 -0.19 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.28 -0.19 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.66 -0.21 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.06 -0.21 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.47 -0.21 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.88 -0.21 53 0 0 0
TOTAL PUT 32 4,061 -16
ALL CONTRACTS TOTAL 842,181 16,271,116 +128,675
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED