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 10 MAR 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 494 247 247 17,545 7,870 9,675 20
AAC AAC TECH (02018) 1,064 643 421 20,221 10,826 9,395 70
ACC ANHUI CONCH (00914) 345 280 65 21,173 10,801 10,372 41
AIA AIA (01299) 7,966 3,988 3,978 183,162 99,281 83,881 37
AIR AIR CHINA (00753) 288 155 133 38,040 17,909 20,131 53
ALB BABA (09988) 83,648 45,488 38,160 1,733,009 790,932 942,077 59
ALC ALUMINUM CORP OF CHINA (02600) 243 102 141 13,782 6,521 7,261 48
ALH ALI HEALTH (00241) 5,895 4,124 1,771 88,851 52,634 36,217 81
AMC CAM CSI300 (03188) 1,080 610 470 14,816 7,967 6,849 20
ANA ANTA SPORTS (02020) 6,220 3,185 3,035 111,082 56,647 54,435 55
BCM BANK OF COMM CO LTD (03328) 203 64 139 25,094 10,189 14,905 25
BEA BANK OF EAST ASIA (00023) 295 293 2 5,611 1,921 3,690 28
BIU BIDU (09888) 30,588 16,160 14,428 495,776 230,135 265,641 58
BLI BILIBILI (09626) 6,106 3,571 2,535 169,593 101,704 67,889 78
BOC BOC HK (HLDGS) LTD (02388) 3,427 3,158 269 32,167 18,217 13,950 24
BUD BUD APAC (01876) 353 140 213 18,027 7,421 10,606 38
BYD BYD COMPANY (01211) 4,478 1,702 2,776 158,263 60,303 97,960 53
BYE BYD ELECTRONIC (00285) 408 274 134 16,837 6,619 10,218 63
CCC CHINA COMM CONS (01800) 2,289 357 1,932 44,369 24,801 19,568 24
CCE CHINA COAL (01898) 971 394 577 27,172 13,790 13,382 31
CDA CHINA CINDA (01359) 258 23 235 7,240 3,949 3,291 66
CGN CGN POWER (01816) 157 131 26 10,684 6,670 4,014 27
CHT CHINA MOBILE LTD (00941) 9,922 5,536 4,386 205,849 93,500 112,349 22
CHU CHINA UNICOM LTD (00762) 1,387 740 647 50,571 29,226 21,345 60
CIT CITIC (00267) 548 360 188 22,325 12,171 10,154 33
CKH CKH HOLDINGS (00001) 8,588 4,271 4,317 73,256 37,748 35,508 46
CKP CK ASSET (01113) 380 276 104 16,608 10,181 6,427 31
CLI CHINA LIFE INSURANCE (02628) 10,387 8,472 1,915 275,339 161,881 113,458 45
CLP CLP HOLDINGS LTD (00002) 677 309 368 11,461 3,738 7,723 13
CMB CM BANK (03968) 4,311 1,558 2,753 167,830 76,639 91,191 39
CNC CNOOC LTD (00883) 12,487 6,537 5,950 270,600 107,673 162,927 23
COG COUNTRY GARDEN (02007) 506 484 22 5,191 3,286 1,905 100
COL CHINA OVERSEAS (00688) 1,736 1,204 532 84,080 45,339 38,741 47
COS COSCO SHIP HOLD (01919) 536 281 255 9,632 4,768 4,864 30
CPA CATHAY PACIFIC AIRWAYS (00293) 2,031 1,541 490 19,601 13,233 6,368 50
CPC CHINA PETROL & CHEM COR (00386) 3,882 1,967 1,915 354,020 151,171 202,849 24
CPI CPIC (02601) 651 282 369 17,871 7,787 10,084 44
CRC CHINA RAIL CONS (01186) 461 430 31 49,370 37,048 12,322 24
CRG CHINA RAILWAY (00390) 94 70 24 22,671 11,366 11,305 27
CRL CHINA RES LAND (01109) 2,262 1,666 596 115,655 63,950 51,705 46
CSA CSOP A50 ETF (02822) 354 87 267 15,071 6,916 8,155 21
CSE CHINA SHENHUA (01088) 1,621 589 1,032 56,923 24,151 32,772 30
CSP CSPC PHARMA (01093) 822 587 235 104,734 52,307 52,427 41
CTB CITIC BANK (00998) 75 15 60 19,160 9,282 9,878 25
CTC CHINA TELECOM CORP LTD (00728) 2,731 1,025 1,706 68,278 30,430 37,848 46
CTS CITIC SEC (06030) 2,768 1,928 840 39,456 27,786 11,670 49
DFM DONGFENG GROUP (00489) 150 108 42 16,664 11,206 5,458 79
EVG EVERGRANDE (03333) 0 0 0 0 0 0 105
GAC GAC GROUP (02238) 242 66 176 4,990 2,119 2,871 42
GAH GEELY AUTO (00175) 1,418 754 664 51,009 24,886 26,123 62
GHL XINYI GLASS (00868) 305 90 215 7,799 3,714 4,085 45
GLI GANFENG LITHIUM (01772) 372 133 239 28,155 13,147 15,008 63
GLX GALAXY ENT (00027) 2,532 1,274 1,258 43,853 22,643 21,210 42
GWM GWMOTOR (02333) 1,584 717 867 78,367 44,114 34,253 56
HAI HAITONG SEC (06837) 0 0 0 4,421 2,269 2,152 100
HCF HSCEI ETF (02828) 1,243 798 445 33,957 17,505 16,452 31
HDO HAIDILAO (06862) 834 197 637 22,499 11,943 10,556 63
HEH POWER ASSETS (00006) 194 81 113 7,819 2,319 5,500 20
HEX HK EXCHANGES & CLEARING (00388) 39,647 27,896 11,751 782,364 458,529 323,835 43
HGN HENGAN INT'L (01044) 124 122 2 7,064 2,690 4,374 30
HKB HSBC HOLDINGS PLC (00005) 19,312 4,872 14,440 267,794 71,544 196,250 28
HKC HKB (ADJ-A) (00005) 100 24 76 24,109 5,051 19,058 24
HKG HONG KONG & CHINA GAS (00003) 274 215 59 28,515 12,768 15,747 17
HLD HENDERSON LAND DEV LTD (00012) 241 107 134 7,944 3,981 3,963 32
HNP HUANENG POWER INT INC (00902) 627 186 441 56,114 34,330 21,784 41
HSB HANG SENG BANK LTD (00011) 2,356 1,215 1,141 48,006 13,942 34,064 24
INB INNOVENT BIO (01801) 129 98 31 9,234 4,479 4,755 64
JDC JD (09618) 9,709 5,698 4,011 288,637 116,786 171,851 66
JDH JD HEALTH (06618) 1,309 847 462 28,044 15,296 12,748 61
JXC JIANGXI COPPER (00358) 2,830 2,030 800 23,343 12,513 10,830 42
KDS KINGDEE INT'L (00268) 1,130 575 555 10,658 5,541 5,117 87
KLE KUNLUN ENERGY (00135) 232 12 220 3,590 938 2,652 32
KSO KINGSOFT (03888) 1,586 1,357 229 33,420 22,818 10,602 64
KST KUAISHOU (01024) 23,366 15,822 7,544 378,592 209,197 169,395 88
LAU LI AUTO (02015) 5,996 2,647 3,349 135,346 62,295 73,051 78
LEN LENOVO GROUP (00992) 1,161 836 325 67,643 27,274 40,369 63
LNI LI NING (02331) 2,514 1,629 885 121,209 57,355 63,854 60
LNK LINK REIT (00823) 2,102 1,216 886 44,937 21,196 23,741 23
MEN MENGNIU DAIRY (02319) 697 277 420 29,865 12,845 17,020 50
MET MEITUAN DIANPING (03690) 23,426 11,220 12,206 516,468 248,977 267,491 69
MGA MGM (ADJ-A) (02282) 0 0 0 165 153 12 44
MGM MGM CHINA (02282) 125 113 12 6,718 4,349 2,369 44
MIU XIAOMI (01810) 48,989 27,059 21,930 780,918 393,719 387,199 63
MOL CMOC (03993) 514 407 107 1,209 649 560 54
MSB MINSHENG BANK (01988) 22 4 18 4,277 1,870 2,407 27
MTR MTR CORPORATION LTD (00066) 1,931 1,285 646 15,131 8,456 6,675 22
NBM CNBM (03323) 1,134 784 350 56,239 31,990 24,249 56
NCL NCI (01336) 448 298 150 15,512 7,298 8,214 51
NFU NONGFU SPRING (09633) 507 401 106 11,498 5,237 6,261 54
NTE NTES (09999) 2,792 1,646 1,146 56,025 26,803 29,222 46
NWD NEW WORLD DEV CO LTD (00017) 2,037 488 1,549 64,752 27,851 36,901 76
PAI PING AN INSURANCE LTD (02318) 48,870 32,522 16,348 1,147,664 604,113 543,551 42
PEC PETROCHINA CO LTD (00857) 4,652 2,700 1,952 404,542 204,575 199,967 27
PEN XPENG (09868) 13,030 7,687 5,343 109,595 52,201 57,394 95
PHA PHT (ADJ-A) (01833) 0 0 0 2,867 822 2,045 75
PHT PA GOODDOCTOR (01833) 877 434 443 44,421 18,525 25,896 79
PIC PICC P&C (02328) 135 119 16 20,186 10,776 9,410 29
PIN PICC GROUP (01339) 11 7 4 6,074 3,212 2,862 34
SAN SANDS CHINA LTD (01928) 2,961 1,149 1,812 137,314 72,003 65,311 43
SBO SINO BIOPHARM (01177) 74 64 10 9,726 4,897 4,829 50
SET SENSETIME (00020) 145 85 60 9,540 4,423 5,117 84
SHK SUN HUNG KAI PPT LTD (00016) 331 229 102 19,970 10,522 9,448 26
SHL XINYI SOLAR (00968) 312 214 98 21,386 9,664 11,722 57
SHZ SHENZHOU INTL (02313) 692 372 320 10,042 4,336 5,706 57
SMC SMIC (00981) 4,866 2,462 2,404 66,671 28,920 37,751 77
SNO SUNNY OPT (02382) 926 557 369 27,749 13,962 13,787 71
SNP SINOPHARM (01099) 294 77 217 5,146 2,239 2,907 33
SUN SUNAC (01918) 1,347 1,060 287 43,067 36,988 6,079 124
SWA SWIRE PACIFIC LTD 'A' (00019) 624 496 128 5,658 2,867 2,791 27
TCH TENCENT HOLDINGS LTD (00700) 121,093 70,902 50,191 2,374,570 1,178,683 1,195,887 47
TIC TECHTRONIC IND (00669) 469 209 260 10,616 4,271 6,345 38
TRF TRACKER FUND OF HK (02800) 1,860 804 1,056 22,021 14,136 7,885 29
TRP TRIP.COM (09961) 3,390 1,009 2,381 53,969 25,644 28,325 47
VNK CHINA VANKE (02202) 1,902 1,290 612 111,493 48,166 63,327 72
WEB WB (09898) 0 0 0 1,463 129 1,334 71
WEC WEB (ADJ-B) (09898) 0 0 0 14 0 14 70
WHG WH GROUP (00288) 48 24 24 2,267 1,331 936 37
WHL THE WHARF (HLDGS) LTD (00004) 250 33 217 2,571 934 1,637 35
WWC WANT WANT CHINA (00151) 94 63 31 4,996 2,454 2,542 33
WXB WUXI BIO (02269) 6,761 3,871 2,890 176,650 91,082 85,568 67
XAB ABC ($0.001) (01288) 376 82 294 33,074 11,953 21,121 26
XBC BANK OF CHINA ($0.001) (03988) 12,304 7,632 4,672 728,446 318,733 409,713 24
XCC CCB ($0.001) (00939) 16,890 10,410 6,480 828,413 337,783 490,630 23
XIC ICBC ($0.001) (01398) 27,090 8,275 18,815 763,436 279,894 483,542 23
XPB PSBC ($0.001) (01658) 247 184 63 14,516 4,947 9,569 25
XTA CHINA TOWER ($0.001) (AD(00788) 1,395 924 471 16,172 11,740 4,432 27
XTW CHINA TOWER ($0.001) (00788) 2,855 2,172 683 9,715 6,830 2,885 28
YZB YZC (ADJ-B) (01171) 7 0 7 580 411 169 41
YZC YANKUANG ENERGY (01171) 1,230 889 341 25,303 12,160 13,143 39
ZAO ZA ONLINE (06060) 713 314 399 13,776 7,356 6,420 62
ZJM ZIJIN MINING GROUP (02899) 994 382 612 49,815 23,144 26,671 37
ZSH ZHONGSHENG HLDG (00881) 315 68 247 5,936 1,858 4,078 59
TOTAL 712,664 400,679 311,985 16,894,369 8,121,953 8,772,416
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XIC 28MAR25 5.25 10,421 0.017 23 0.016 0.009 63,880 -0.002 -10.526
C PAI 28MAR25 50.00 7,086 1.10 41 1.75 1.06 25,991 -0.30 -21.43
C TCH 28MAR25 580.00 6,109 4.47 48 10.00 4.52 19,440 -5.25 -54.01
P XIC 28MAR25 5.50 6,047 0.079 22 0.091 0.067 12,803 0.000 0.000
P HKB 14MAR25 85.00 5,553 0.25 33 0.26 0.17 5,177 -0.25 -50.00
C TCH 30DEC25 680.00 5,145 23.45 35 22.43 22.09 5,132 -4.30 -15.50
C XBC 28MAR25 4.60 4,716 0.066 24 0.090 0.065 4,103 -0.019 -22.353
C XCC 27JUN25 8.00 4,680 0.044 23 0.089 0.079 5,205 -0.012 -21.429
C MIU 28MAR25 60.00 4,600 1.09 71 1.65 1.04 13,368 -0.68 -38.42
C PAI 29APR25 50.00 4,318 2.02 37 2.43 1.95 6,050 -0.29 -12.55
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P CHT 28MAR25 72.50 0 0.10 35 0.00 0.00 4,452 +0.09 +900.00
P CHT 29APR25 72.50 0 0.10 21 0.00 0.00 1,454 +0.09 +900.00
P MIU 28MAR25 41.00 41 0.10 64 0.20 0.16 1,609 +0.09 +900.00
C SWA 29APR25 82.50 0 0.10 24 0.00 0.00 0 +0.09 +900.00
C SWA 28MAR25 80.00 0 0.09 28 0.00 0.00 20 +0.08 +800.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C JDC 14MAR25 195.00 15 0.01 63 0.40 0.40 15 -0.40 -97.56
C JDC 14MAR25 197.50 0 0.01 67 0.00 0.00 0 -0.28 -96.55
C ALB 14MAR25 160.00 19 0.01 61 0.51 0.11 68 -0.20 -95.24
C JDC 14MAR25 200.00 0 0.01 70 0.00 0.00 5 -0.19 -95.00
C JDC 14MAR25 192.50 2 0.03 66 0.18 0.18 2 -0.53 -94.64
* 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$ 13.56
28MAR25 8.00 C 0.00 0.00 0.00 5.58 -0.17 94 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.33 -0.17 88 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 5.08 -0.17 82 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.83 -0.17 76 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.58 -0.17 70 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.33 -0.17 64 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.08 -0.17 58 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.83 -0.17 51 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.58 -0.17 43 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.08 -0.17 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 2.58 -0.18 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 2.08 -0.18 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 1.58 -0.18 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 1.08 -0.19 0 0 153 0
28MAR25 13.00 C 0.00 0.00 0.00 0.62 -0.17 17 0 144 0
28MAR25 13.50 C 0.00 0.00 0.00 0.28 -0.15 19 0 364 0
28MAR25 14.00 C 0.11 0.11 0.11 0.10 -0.09 20 6 669 -5
28MAR25 14.50 C 0.05 0.05 0.04 0.03 -0.04 22 14 247 +2
28MAR25 15.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 360 0
28MAR25 15.50 C 0.01 0.01 0.01 0.01 0.00 30 7 84 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 164 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 175 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 135 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 208 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 54 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 192 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 79 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 65 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 24 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 5.11 -0.17 50 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.86 -0.17 44 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.61 -0.17 38 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.36 -0.17 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.11 -0.18 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.86 -0.18 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.61 -0.18 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.12 -0.17 28 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.62 -0.17 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.13 -0.17 22 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 1.63 -0.14 16 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 1.15 -0.17 15 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.76 -0.17 18 0 2 0
29APR25 13.50 C 0.00 0.00 0.00 0.45 -0.15 19 0 93 0
29APR25 14.00 C 0.00 0.00 0.00 0.25 -0.11 20 0 81 0
29APR25 14.50 C 0.16 0.16 0.14 0.12 -0.09 20 2 3 -1
29APR25 15.00 C 0.00 0.00 0.00 0.05 -0.06 20 0 201 0
29APR25 15.50 C 0.05 0.05 0.05 0.02 -0.03 20 6 40 +6
29APR25 16.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 32 0
29APR25 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 141 0
29APR25 17.00 C 0.02 0.02 0.02 0.01 0.00 28 15 202 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR25 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 20.00 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 5.13 -0.18 0 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.89 -0.17 37 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.64 -0.17 31 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.39 -0.17 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.14 -0.18 0 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.90 -0.17 30 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.65 -0.17 26 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.15 -0.18 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.66 -0.18 19 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.18 -0.17 21 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.69 -0.14 17 0 15 0
29MAY25 12.50 C 0.00 0.00 0.00 1.26 -0.16 18 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.89 -0.15 19 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.59 -0.14 19 0 12 0
29MAY25 14.00 C 0.00 0.00 0.00 0.39 -0.10 20 0 2 0
29MAY25 14.50 C 0.00 0.00 0.00 0.23 -0.09 20 0 6 0
29MAY25 15.00 C 0.00 0.00 0.00 0.13 -0.07 20 0 5 0
29MAY25 15.50 C 0.00 0.00 0.00 0.07 -0.04 21 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 29 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.66 -0.17 39 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.41 -0.17 33 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.16 -0.17 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.91 -0.18 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.67 -0.17 30 0 1 0
27JUN25 9.25 C 0.00 0.00 0.00 4.42 -0.17 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.17 -0.18 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.93 -0.17 25 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.68 -0.17 20 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.19 -0.18 21 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.70 -0.18 19 0 50 0
27JUN25 11.50 C 0.00 0.00 0.00 2.23 -0.19 20 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 1.77 -0.14 19 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 1.34 -0.18 18 0 2 0
27JUN25 13.00 C 0.00 0.00 0.00 0.99 -0.18 19 0 1 0
27JUN25 13.50 C 0.00 0.00 0.00 0.71 -0.16 20 0 114 0
27JUN25 14.00 C 0.00 0.00 0.00 0.51 -0.12 21 0 538 0
27JUN25 14.50 C 0.00 0.00 0.00 0.33 -0.11 21 0 235 0
27JUN25 15.00 C 0.27 0.27 0.27 0.21 -0.10 21 2 181 0
27JUN25 15.50 C 0.00 0.00 0.00 0.13 -0.07 21 0 32 0
27JUN25 16.00 C 0.00 0.00 0.00 0.07 -0.06 20 0 109 0
27JUN25 16.50 C 0.00 0.00 0.00 0.04 -0.04 21 0 266 0
27JUN25 17.00 C 0.08 0.08 0.08 0.03 -0.02 22 2 610 +2
27JUN25 17.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 384 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 52 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 13 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 28 0 36 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 112 0
27JUN25 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 203 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 1 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.74 -0.17 28 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.49 -0.18 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.25 -0.17 24 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 5.00 -0.18 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.76 -0.17 21 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.52 -0.17 23 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.28 -0.17 23 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.04 -0.17 23 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.80 -0.17 22 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.33 -0.18 22 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 2.88 -0.17 22 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.45 -0.17 22 0 1 0
29SEP25 12.00 C 0.00 0.00 0.00 1.99 -0.16 19 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.63 -0.16 20 0 15 0
29SEP25 13.00 C 0.00 0.00 0.00 1.32 -0.15 21 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 1.05 -0.14 21 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.82 -0.13 21 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.62 -0.12 21 0 2 0
29SEP25 15.00 C 0.00 0.00 0.00 0.48 -0.10 22 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.37 -0.08 22 0 15 0
29SEP25 16.00 C 0.00 0.00 0.00 0.27 -0.08 22 0 38 0
29SEP25 16.50 C 0.00 0.00 0.00 0.19 -0.07 22 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 0.14 -0.05 22 0 21 0
29SEP25 17.50 C 0.00 0.00 0.00 0.10 -0.04 22 0 55 0
29SEP25 18.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 27 0
29SEP25 18.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 202 0
29SEP25 19.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 30 0
29SEP25 20.00 C 0.00 0.00 0.00 0.01 -0.01 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 32 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.31 -0.18 18 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.07 -0.18 21 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.83 -0.18 21 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.60 -0.17 24 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.36 -0.18 23 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.13 -0.18 23 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.90 -0.18 23 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.45 -0.18 23 0 0 0
30DEC25 11.00 C 2.83 2.83 2.83 3.02 -0.18 23 50 50 +50
30DEC25 11.50 C 2.42 2.42 2.42 2.61 -0.19 23 50 50 +50
30DEC25 12.00 C 2.30 2.30 2.06 2.17 -0.18 21 58 50 +10
30DEC25 12.50 C 0.00 0.00 0.00 1.84 -0.17 21 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.54 -0.16 22 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.27 -0.16 22 0 44 0
30DEC25 14.00 C 0.00 0.00 0.00 1.04 -0.15 22 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.84 -0.14 22 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.68 -0.13 22 0 33 0
30DEC25 15.50 C 0.00 0.00 0.00 0.54 -0.11 22 0 7 0
30DEC25 16.00 C 0.00 0.00 0.00 0.44 -0.09 23 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.35 -0.09 23 0 0 0
30DEC25 17.00 C 0.33 0.33 0.33 0.27 -0.09 23 35 35 +35
30DEC25 17.50 C 0.00 0.00 0.00 0.21 -0.07 23 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.16 -0.06 23 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.12 -0.05 23 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.10 -0.04 23 0 7 0
30DEC25 19.50 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 20 0
30MAR26 8.75 C 0.00 0.00 0.00 5.08 -0.18 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.84 -0.18 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.61 -0.18 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.38 -0.18 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.15 -0.18 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.92 -0.19 23 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.48 -0.19 22 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.07 -0.19 23 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.68 -0.20 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.25 -0.19 21 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.94 -0.19 21 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.65 -0.19 22 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.40 -0.18 22 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.17 -0.18 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.98 -0.17 22 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.82 -0.15 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.67 -0.14 22 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.56 -0.12 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.47 -0.09 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.39 -0.09 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.31 -0.10 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.25 -0.09 23 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.20 -0.08 23 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.16 -0.07 23 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.13 -0.05 23 0 0 0
TOTAL CALL 247 7,870 +149
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 100 0 28 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 470 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 73 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 69 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 244 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 277 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 280 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 335 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 380 0
28MAR25 13.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 436 0
28MAR25 13.50 P 0.20 0.21 0.20 0.21 +0.03 20 92 738 +2
28MAR25 14.00 P 0.00 0.00 0.00 0.53 +0.08 22 0 133 0
28MAR25 14.50 P 1.00 1.00 1.00 0.97 +0.13 25 1 180 0
28MAR25 15.00 P 0.00 0.00 0.00 1.46 +0.15 32 0 141 0
28MAR25 15.50 P 0.00 0.00 0.00 1.94 +0.17 0 0 26 0
28MAR25 16.00 P 0.00 0.00 0.00 2.44 +0.17 0 0 1 0
28MAR25 16.50 P 0.00 0.00 0.00 2.94 +0.17 0 0 1 0
28MAR25 17.00 P 0.00 0.00 0.00 3.44 +0.17 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.94 +0.17 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.44 +0.17 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.94 +0.17 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.44 +0.17 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.94 +0.17 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.44 +0.17 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.44 +0.17 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.44 +0.17 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.44 +0.17 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.44 +0.17 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 11.44 +0.17 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 12.44 +0.17 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 182 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 377 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 115 0
29APR25 12.00 P 0.02 0.02 0.02 0.02 -0.01 20 1 475 +1
29APR25 12.50 P 0.06 0.06 0.06 0.06 0.00 20 18 284 -15
29APR25 13.00 P 0.15 0.15 0.15 0.16 +0.01 20 15 187 0
29APR25 13.50 P 0.34 0.34 0.34 0.35 +0.03 20 15 68 -15
29APR25 14.00 P 0.00 0.00 0.00 0.64 +0.05 20 0 2 0
29APR25 14.50 P 0.00 0.00 0.00 1.03 +0.10 22 0 10 0
29APR25 15.00 P 1.51 1.51 1.51 1.49 +0.14 25 36 36 0
29APR25 15.50 P 0.00 0.00 0.00 1.94 +0.16 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.44 +0.17 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.94 +0.17 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.44 +0.17 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 3.94 +0.17 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.44 +0.17 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 4.94 +0.17 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 5.44 +0.17 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 5.94 +0.17 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 6.44 +0.17 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 136 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 42 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 154 0
29MAY25 11.50 P 0.00 0.00 0.00 0.02 0.00 21 0 19 0
29MAY25 12.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.12 0.00 20 0 11 0
29MAY25 13.00 P 0.00 0.00 0.00 0.25 +0.01 20 0 74 0
29MAY25 13.50 P 0.00 0.00 0.00 0.45 +0.03 20 0 261 0
29MAY25 14.00 P 0.00 0.00 0.00 0.74 +0.06 21 0 107 0
29MAY25 14.50 P 0.00 0.00 0.00 1.10 +0.09 22 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.53 +0.12 23 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 1.94 +0.14 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.44 +0.17 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.94 +0.17 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.44 +0.17 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.94 +0.17 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.44 +0.17 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.94 +0.17 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 5.44 +0.17 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 5.94 +0.17 0 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 6.44 +0.17 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 99 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 68 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 74 0
27JUN25 11.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 20 0
27JUN25 12.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 600 0
27JUN25 12.50 P 0.00 0.00 0.00 0.18 -0.01 21 0 185 0
27JUN25 13.00 P 0.33 0.33 0.33 0.33 0.00 21 2 183 0
27JUN25 13.50 P 0.00 0.00 0.00 0.54 +0.01 21 0 15 0
27JUN25 14.00 P 0.00 0.00 0.00 0.82 +0.03 21 0 224 0
27JUN25 14.50 P 1.20 1.20 1.20 1.16 +0.06 22 1 42 +1
27JUN25 15.00 P 1.57 1.58 1.57 1.57 +0.09 23 36 38 +36
27JUN25 15.50 P 0.00 0.00 0.00 1.96 +0.12 20 0 2 0
27JUN25 16.00 P 0.00 0.00 0.00 2.44 +0.15 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 2.94 +0.17 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.44 +0.17 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.94 +0.17 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.44 +0.17 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 4.94 +0.17 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.44 +0.17 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 5.94 +0.17 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.44 +0.17 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.44 +0.17 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.44 +0.17 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.44 +0.17 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.44 +0.17 0 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 11.44 +0.17 0 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 12.44 +0.17 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 29 0 10 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 44 0
29SEP25 10.00 P 0.00 0.00 0.00 0.02 0.00 22 0 20 0
29SEP25 10.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.08 0.00 22 0 1 0
29SEP25 11.50 P 0.00 0.00 0.00 0.14 0.00 22 0 1 0
29SEP25 12.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 15 0
29SEP25 12.50 P 0.40 0.40 0.40 0.37 +0.01 22 30 210 +30
29SEP25 13.00 P 0.00 0.00 0.00 0.55 +0.02 22 0 20 0
29SEP25 13.50 P 0.00 0.00 0.00 0.77 +0.03 22 0 21 0
29SEP25 14.00 P 0.00 0.00 0.00 1.04 +0.04 23 0 50 0
29SEP25 14.50 P 0.00 0.00 0.00 1.36 +0.06 23 0 50 0
29SEP25 15.00 P 0.00 0.00 0.00 1.72 +0.08 23 0 2 0
29SEP25 15.50 P 0.00 0.00 0.00 2.07 +0.10 22 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.49 +0.11 22 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.95 +0.14 22 0 36 0
29SEP25 17.00 P 0.00 0.00 0.00 3.44 +0.16 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 3.94 +0.17 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.44 +0.17 0 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.94 +0.17 0 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.44 +0.17 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.94 +0.17 0 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.44 +0.17 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.44 +0.17 0 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.44 +0.17 0 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.44 +0.17 0 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.44 +0.17 0 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 11.44 +0.17 0 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 12.44 +0.17 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 0.01 0.00 22 0 30 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 0.00 23 0 16 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 282 0
30DEC25 11.50 P 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.43 -0.01 23 0 4 0
30DEC25 12.50 P 0.00 0.00 0.00 0.60 0.00 23 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.80 +0.01 23 0 51 0
30DEC25 13.50 P 0.00 0.00 0.00 1.04 +0.02 23 0 49 0
30DEC25 14.00 P 0.00 0.00 0.00 1.31 +0.03 24 0 57 0
30DEC25 14.50 P 0.00 0.00 0.00 1.62 +0.04 24 0 34 0
30DEC25 15.00 P 0.00 0.00 0.00 1.96 +0.05 24 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.26 +0.06 23 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.65 +0.09 23 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.06 +0.10 23 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.49 +0.11 23 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.95 +0.13 22 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.44 +0.16 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.94 +0.17 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.44 +0.17 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.94 +0.17 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.44 +0.17 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.17 -0.02 23 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.37 -0.03 23 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.52 -0.02 23 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.70 -0.02 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.91 -0.01 23 0 2 0
30MAR26 13.50 P 0.00 0.00 0.00 1.15 -0.01 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.42 0.00 23 0 1 0
30MAR26 14.50 P 0.00 0.00 0.00 1.73 +0.01 24 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.06 +0.02 24 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.35 +0.04 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.72 +0.05 23 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.12 +0.07 23 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.54 +0.08 23 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.98 +0.10 23 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.45 +0.13 23 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.94 +0.15 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.44 +0.17 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.94 +0.17 0 0 0 0
TOTAL PUT 247 9,675 +40
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$ 52.35
28MAR25 14.50 C 0.00 0.00 0.00 37.88 +2.35 175 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 37.38 +2.35 156 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 36.88 +2.34 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 36.38 +2.34 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 35.88 +2.34 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 35.38 +2.34 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 34.88 +2.34 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 34.39 +2.35 161 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 33.89 +2.35 154 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 33.39 +2.35 146 0 2 0
28MAR25 19.50 C 0.00 0.00 0.00 32.89 +2.35 137 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 32.39 +2.34 123 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 31.39 +2.34 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 30.39 +2.34 0 0 3 0
28MAR25 23.00 C 0.00 0.00 0.00 29.40 +2.35 126 0 5 0
28MAR25 24.00 C 0.00 0.00 0.00 28.40 +2.34 114 0 12 0
28MAR25 25.00 C 0.00 0.00 0.00 27.40 +2.34 97 0 34 0
28MAR25 26.00 C 0.00 0.00 0.00 26.40 +2.34 0 0 8 0
28MAR25 27.00 C 0.00 0.00 0.00 25.40 +2.34 0 0 999 0
28MAR25 28.00 C 0.00 0.00 0.00 24.41 +2.35 97 0 7 0
28MAR25 29.00 C 0.00 0.00 0.00 23.41 +2.34 88 0 21 0
28MAR25 30.00 C 0.00 0.00 0.00 22.41 +2.34 75 0 2 0
28MAR25 31.00 C 0.00 0.00 0.00 21.41 +2.34 0 0 8 0
28MAR25 32.00 C 0.00 0.00 0.00 20.41 +2.33 0 0 52 0
28MAR25 33.00 C 0.00 0.00 0.00 19.42 +2.33 73 0 42 0
28MAR25 34.00 C 0.00 0.00 0.00 18.42 +2.32 66 0 25 0
28MAR25 35.00 C 0.00 0.00 0.00 17.43 +2.32 70 0 35 0
28MAR25 36.00 C 0.00 0.00 0.00 16.44 +2.31 70 0 68 0
28MAR25 37.00 C 0.00 0.00 0.00 15.45 +2.28 69 0 42 0
28MAR25 38.00 C 0.00 0.00 0.00 14.47 +2.26 69 0 44 0
28MAR25 39.00 C 0.00 0.00 0.00 13.51 +2.23 71 0 123 0
28MAR25 40.00 C 0.00 0.00 0.00 12.55 +2.19 70 0 134 0
28MAR25 41.00 C 0.00 0.00 0.00 11.61 +2.14 70 0 105 0
28MAR25 42.00 C 0.00 0.00 0.00 10.69 +2.08 70 0 332 0
28MAR25 43.00 C 0.00 0.00 0.00 9.79 +2.00 70 0 164 0
28MAR25 44.00 C 0.00 0.00 0.00 8.93 +1.92 70 0 105 0
28MAR25 45.00 C 7.93 8.30 7.93 8.09 +1.83 70 11 134 -11
28MAR25 46.00 C 7.00 7.20 7.00 7.30 +1.73 70 10 61 -10
28MAR25 47.00 C 0.00 0.00 0.00 6.54 +1.77 70 0 156 0
28MAR25 48.00 C 5.82 5.82 5.70 5.78 +1.58 68 13 173 +10
28MAR25 49.00 C 0.00 0.00 0.00 5.13 +1.47 69 0 141 0
28MAR25 50.00 C 4.83 4.83 3.98 4.54 +1.34 69 74 250 -13
28MAR25 52.50 C 3.20 3.40 2.81 3.25 +1.00 70 126 594 +50
28MAR25 55.00 C 2.38 2.70 1.98 2.29 +0.76 71 85 316 +58
28MAR25 57.50 C 1.55 1.87 1.47 1.52 +0.54 71 44 283 +43
28MAR25 60.00 C 1.15 1.50 1.03 0.97 +0.36 71 37 204 +12
28MAR25 62.50 C 0.74 0.74 0.74 0.60 +0.23 70 15 33 -15
28MAR25 65.00 C 0.00 0.00 0.00 0.37 +0.15 71 0 32 0
28MAR25 67.50 C 0.48 0.48 0.43 0.21 +0.08 70 54 101 +39
28MAR25 70.00 C 0.40 0.40 0.29 0.12 +0.05 70 20 64 +16
28MAR25 72.50 C 0.05 0.05 0.05 0.07 +0.03 70 2 2 +2
28MAR25 75.00 C 0.00 0.00 0.00 0.04 +0.02 71 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29APR25 26.00 C 26.33 26.33 26.33 26.49 +2.33 0 1 1 +1
29APR25 27.00 C 0.00 0.00 0.00 25.50 +2.34 58 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 24.51 +2.33 60 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 23.52 +2.33 60 0 1 0
29APR25 30.00 C 0.00 0.00 0.00 22.53 +2.32 59 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 21.55 +2.32 61 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 20.57 +2.30 61 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 19.60 +2.29 61 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 18.63 +2.27 60 0 21 0
29APR25 35.00 C 0.00 0.00 0.00 17.68 +2.25 61 0 21 0
29APR25 36.00 C 0.00 0.00 0.00 16.74 +2.23 61 0 15 0
29APR25 37.00 C 0.00 0.00 0.00 15.81 +2.19 61 0 315 0
29APR25 38.00 C 0.00 0.00 0.00 14.90 +2.16 61 0 315 0
29APR25 39.00 C 0.00 0.00 0.00 14.01 +2.12 61 0 80 0
29APR25 40.00 C 0.00 0.00 0.00 13.14 +2.07 61 0 345 0
29APR25 41.00 C 0.00 0.00 0.00 12.29 +2.02 61 0 45 0
29APR25 42.00 C 0.00 0.00 0.00 11.47 +1.96 61 0 70 0
29APR25 43.00 C 0.00 0.00 0.00 10.68 +1.90 61 0 44 0
29APR25 44.00 C 0.00 0.00 0.00 9.91 +1.82 61 0 45 0
29APR25 45.00 C 0.00 0.00 0.00 9.18 +1.75 61 0 34 0
29APR25 46.00 C 0.00 0.00 0.00 8.49 +1.69 61 0 23 0
29APR25 47.00 C 0.00 0.00 0.00 7.82 +1.79 61 0 93 0
29APR25 48.00 C 0.00 0.00 0.00 7.09 +1.60 59 0 168 0
29APR25 49.00 C 0.00 0.00 0.00 6.50 +1.50 59 0 405 0
29APR25 50.00 C 5.20 5.20 5.20 5.97 +1.44 60 1 518 0
29APR25 52.50 C 4.86 5.00 4.78 4.78 +1.16 61 5 78 -1
29APR25 55.00 C 3.86 4.00 3.86 3.86 +1.03 62 43 103 +23
29APR25 57.50 C 2.99 2.99 2.99 2.98 +0.83 62 1 204 0
29APR25 60.00 C 2.35 2.46 2.35 2.28 +0.67 62 26 57 +8
29APR25 62.50 C 2.02 2.15 1.90 1.72 +0.53 62 6 108 +3
29APR25 65.00 C 0.00 0.00 0.00 1.29 +0.42 62 0 32 0
29APR25 67.50 C 1.39 1.39 1.39 0.95 +0.32 61 15 120 0
29APR25 70.00 C 1.00 1.00 1.00 0.70 +0.25 61 1 2 0
29APR25 72.50 C 0.85 0.85 0.85 0.51 +0.20 61 1 3 +1
29APR25 75.00 C 0.00 0.00 0.00 0.37 +0.15 61 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 0.26 +0.10 61 0 0 0
29APR25 80.00 C 0.60 0.60 0.60 0.19 +0.08 61 1 1 +1
29MAY25 30.00 C 0.00 0.00 0.00 22.67 +2.31 58 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 21.71 +2.30 58 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 20.75 +2.28 58 0 1 0
29MAY25 33.00 C 0.00 0.00 0.00 19.81 +2.26 58 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 18.87 +2.24 57 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 17.95 +2.20 57 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 17.05 +2.18 57 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 16.17 +2.14 57 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 15.30 +2.11 57 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 14.46 +2.06 57 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 13.63 +2.02 57 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 12.84 +1.96 57 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 12.06 +1.91 57 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 11.33 +1.85 57 0 17 0
29MAY25 44.00 C 0.00 0.00 0.00 10.61 +1.79 57 0 315 0
29MAY25 45.00 C 0.00 0.00 0.00 9.93 +1.74 57 0 300 0
29MAY25 46.00 C 0.00 0.00 0.00 9.27 +1.66 57 0 21 0
29MAY25 47.00 C 0.00 0.00 0.00 8.64 +1.67 57 0 15 0
29MAY25 48.00 C 7.88 7.88 7.88 8.03 +1.63 57 1 93 +1
29MAY25 49.00 C 0.00 0.00 0.00 7.45 +1.61 57 0 95 0
29MAY25 50.00 C 0.00 0.00 0.00 6.93 +1.52 57 0 205 0
29MAY25 52.50 C 5.93 5.93 5.93 5.78 +1.32 58 8 50 +8
29MAY25 55.00 C 4.90 5.05 4.72 4.81 +1.09 59 21 405 +15
29MAY25 57.50 C 0.00 0.00 0.00 3.92 +0.95 59 0 15 0
29MAY25 60.00 C 3.30 3.53 3.10 3.17 +0.81 58 6 67 +2
29MAY25 62.50 C 0.00 0.00 0.00 2.54 +0.69 58 0 16 0
29MAY25 65.00 C 0.00 0.00 0.00 2.01 +0.57 58 0 15 0
29MAY25 67.50 C 0.00 0.00 0.00 1.60 +0.47 58 0 15 0
29MAY25 70.00 C 0.00 0.00 0.00 1.26 +0.38 58 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 0.98 +0.33 58 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 0.75 +0.24 57 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 0.59 +0.21 57 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.45 +0.15 57 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 35.00 +2.35 67 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 34.50 +2.34 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 34.01 +2.35 67 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 33.51 +2.34 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 33.02 +2.35 65 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 32.52 +2.34 55 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 31.53 +2.34 57 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 30.54 +2.34 57 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 29.55 +2.34 55 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 28.57 +2.34 59 0 6 0
27JUN25 25.00 C 0.00 0.00 0.00 27.58 +2.33 56 0 15 0
27JUN25 26.00 C 0.00 0.00 0.00 26.60 +2.32 56 0 6 0
27JUN25 27.00 C 0.00 0.00 0.00 25.63 +2.32 57 0 5 0
27JUN25 28.00 C 0.00 0.00 0.00 24.66 +2.31 57 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 23.70 +2.30 57 0 8 0
27JUN25 30.00 C 0.00 0.00 0.00 22.74 +2.28 57 0 4 0
27JUN25 31.00 C 0.00 0.00 0.00 21.80 +2.26 57 0 14 0
27JUN25 32.00 C 0.00 0.00 0.00 20.87 +2.25 57 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 19.96 +2.22 57 0 7 0
27JUN25 34.00 C 0.00 0.00 0.00 19.06 +2.20 57 0 1 0
27JUN25 35.00 C 0.00 0.00 0.00 18.18 +2.17 57 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 17.31 +2.13 57 0 11 0
27JUN25 37.00 C 0.00 0.00 0.00 16.47 +2.10 57 0 29 0
27JUN25 38.00 C 0.00 0.00 0.00 15.64 +2.04 57 0 37 0
27JUN25 39.00 C 0.00 0.00 0.00 14.85 +2.02 57 0 26 0
27JUN25 40.00 C 0.00 0.00 0.00 14.07 +1.96 57 0 10 0
27JUN25 41.00 C 0.00 0.00 0.00 13.32 +1.92 57 0 15 0
27JUN25 42.00 C 0.00 0.00 0.00 12.61 +1.88 57 0 15 0
27JUN25 43.00 C 0.00 0.00 0.00 11.89 +1.80 57 0 5 0
27JUN25 44.00 C 0.00 0.00 0.00 11.23 +1.78 57 0 15 0
27JUN25 45.00 C 0.00 0.00 0.00 10.59 +1.71 57 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 9.95 +1.64 57 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 9.38 +1.74 57 0 10 0
27JUN25 48.00 C 0.00 0.00 0.00 8.73 +1.60 56 0 35 0
27JUN25 49.00 C 0.00 0.00 0.00 8.19 +1.58 56 0 15 0
27JUN25 50.00 C 0.00 0.00 0.00 7.71 +1.42 56 0 16 0
27JUN25 52.50 C 0.00 0.00 0.00 6.64 +1.35 57 0 16 0
27JUN25 55.00 C 0.00 0.00 0.00 5.71 +1.16 58 0 60 0
27JUN25 57.50 C 5.24 5.24 5.24 4.82 +1.05 58 15 71 +15
27JUN25 60.00 C 0.00 0.00 0.00 4.03 +0.94 58 0 37 0
27JUN25 62.50 C 0.00 0.00 0.00 3.34 +0.78 58 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 2.79 +0.69 57 0 15 0
27JUN25 67.50 C 0.00 0.00 0.00 2.30 +0.60 57 0 15 0
27JUN25 70.00 C 0.00 0.00 0.00 1.91 +0.51 57 0 1 0
27JUN25 72.50 C 0.00 0.00 0.00 1.52 +0.43 57 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 1.25 +0.35 57 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 1.03 +0.31 57 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.84 +0.25 57 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 33.06 +2.33 52 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 32.58 +2.33 53 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 31.61 +2.33 52 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 30.65 +2.32 52 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 29.70 +2.32 53 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 28.75 +2.31 52 0 20 0
29SEP25 25.00 C 0.00 0.00 0.00 27.81 +2.30 52 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 26.87 +2.28 52 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 25.95 +2.26 52 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 25.04 +2.25 52 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 24.15 +2.24 52 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 23.25 +2.20 52 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 22.39 +2.19 52 0 3 0
29SEP25 32.00 C 0.00 0.00 0.00 21.54 +2.16 52 0 10 0
29SEP25 33.00 C 0.00 0.00 0.00 20.70 +2.13 52 0 14 0
29SEP25 34.00 C 0.00 0.00 0.00 19.89 +2.11 52 0 30 0
29SEP25 35.00 C 0.00 0.00 0.00 19.08 +2.06 52 0 10 0
29SEP25 36.00 C 0.00 0.00 0.00 18.31 +2.05 52 0 48 0
29SEP25 37.00 C 0.00 0.00 0.00 17.55 +2.00 52 0 3 0
29SEP25 38.00 C 0.00 0.00 0.00 16.79 +1.94 52 0 12 0
29SEP25 39.00 C 0.00 0.00 0.00 16.09 +1.93 52 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 15.39 +1.88 52 0 18 0
29SEP25 41.00 C 0.00 0.00 0.00 14.70 +1.82 52 0 25 0
29SEP25 42.00 C 0.00 0.00 0.00 14.06 +1.80 52 0 43 0
29SEP25 43.00 C 0.00 0.00 0.00 13.44 +1.77 52 0 38 0
29SEP25 44.00 C 0.00 0.00 0.00 12.81 +1.69 52 0 22 0
29SEP25 45.00 C 0.00 0.00 0.00 12.22 +1.65 52 0 61 0
29SEP25 46.00 C 0.00 0.00 0.00 11.67 +1.65 52 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 11.12 +1.58 52 0 8 0
29SEP25 48.00 C 0.00 0.00 0.00 10.57 +1.50 52 0 2 0
29SEP25 49.00 C 0.00 0.00 0.00 10.08 +1.48 52 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 9.61 +1.37 52 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 8.55 +1.40 53 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 7.46 +1.21 52 0 1 0
29SEP25 57.50 C 0.00 0.00 0.00 6.56 +0.96 52 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 5.92 +1.17 53 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 5.04 +0.80 52 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 4.54 +0.84 53 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 3.97 +0.87 53 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 3.37 +0.67 52 0 1 0
29SEP25 72.50 C 0.00 0.00 0.00 2.93 +0.60 52 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 2.57 +0.55 52 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 2.21 +0.45 52 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.95 +0.45 52 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 27.32 +2.27 50 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 26.44 +2.25 50 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 25.57 +2.22 50 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 24.72 +2.21 50 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.88 +2.17 50 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 23.07 +2.21 50 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 22.27 +2.15 50 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 21.47 +2.09 50 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.72 +2.09 50 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 19.97 +2.06 50 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 19.22 +2.00 50 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 18.52 +1.98 50 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.84 +1.98 50 0 2 0
30DEC25 39.00 C 0.00 0.00 0.00 17.16 +1.92 50 0 8 0
30DEC25 40.00 C 0.00 0.00 0.00 16.50 +1.87 50 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 15.88 +1.87 50 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 15.27 +1.83 50 0 4 0
30DEC25 43.00 C 0.00 0.00 0.00 14.65 +1.75 50 0 2 0
30DEC25 44.00 C 0.00 0.00 0.00 14.08 +1.72 50 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 13.54 +1.72 50 0 1 0
30DEC25 46.00 C 0.00 0.00 0.00 13.00 +1.68 50 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 12.46 +1.60 50 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 11.96 +1.57 50 0 9 0
30DEC25 49.00 C 0.00 0.00 0.00 11.49 +1.56 50 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 11.03 +1.45 50 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 10.00 +1.48 51 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 8.94 +1.35 50 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 8.01 +1.00 50 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.44 +1.40 51 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 6.44 +1.02 50 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 5.99 +1.19 51 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 5.20 +0.89 50 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 4.67 +0.84 50 0 8 0
30DEC25 72.50 C 0.00 0.00 0.00 4.19 +0.78 50 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 3.72 +0.67 50 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 3.37 +0.67 50 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 3.02 +0.60 50 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 20.24 +2.02 50 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.57 +1.98 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.90 +1.91 50 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 18.29 +1.90 50 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 17.69 +1.90 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 17.09 +1.86 50 0 2 0
30MAR26 42.00 C 0.00 0.00 0.00 16.49 +1.79 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.94 +1.77 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 15.42 +1.77 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.89 +1.76 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.37 +1.69 50 0 8 0
30MAR26 47.00 C 0.00 0.00 0.00 13.84 +1.61 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.40 +1.62 50 0 9 0
30MAR26 49.00 C 0.00 0.00 0.00 12.95 +1.62 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 12.50 +1.60 50 0 6 0
30MAR26 52.50 C 0.00 0.00 0.00 11.40 +1.44 50 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 10.47 +1.44 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.53 +1.28 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.75 +1.25 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 8.00 +1.18 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 7.29 +1.07 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.70 +1.07 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.10 +0.95 50 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.58 +0.89 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.12 +0.88 50 0 0 0
TOTAL CALL 643 10,826 +258
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 209 0 94 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 203 0 30 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 193 0 18 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 188 0 8 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 183 0 2 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 179 0 6 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 174 0 29 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 166 0 15 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 162 0 12 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 158 0 39 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 150 0 62 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 143 0 83 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 136 0 86 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 43 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 123 0 67 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 26 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,517 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 121 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 62 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 41 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 74 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 117 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 133 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 84 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 133 0
28MAR25 36.00 P 0.00 0.00 0.00 0.02 -0.03 71 0 127 0
28MAR25 37.00 P 0.00 0.00 0.00 0.03 -0.05 70 0 40 0
28MAR25 38.00 P 0.00 0.00 0.00 0.05 -0.08 70 0 191 0
28MAR25 39.00 P 0.00 0.00 0.00 0.08 -0.10 70 0 141 0
28MAR25 40.00 P 0.00 0.00 0.00 0.13 -0.13 71 0 127 0
28MAR25 41.00 P 0.00 0.00 0.00 0.17 -0.21 69 0 113 0
28MAR25 42.00 P 0.00 0.00 0.00 0.26 -0.24 70 0 132 0
28MAR25 43.00 P 0.00 0.00 0.00 0.35 -0.32 69 0 211 0
28MAR25 44.00 P 0.47 0.50 0.47 0.48 -0.39 69 46 119 -37
28MAR25 45.00 P 0.54 0.70 0.54 0.64 -0.49 69 24 128 -17
28MAR25 46.00 P 0.84 0.84 0.83 0.83 -0.60 69 17 101 -2
28MAR25 47.00 P 1.00 1.17 1.00 1.07 -0.69 69 14 50 +2
28MAR25 48.00 P 1.28 1.37 1.28 1.35 -0.83 69 17 142 +17
28MAR25 49.00 P 1.62 1.99 1.62 1.68 -1.00 69 17 107 +17
28MAR25 50.00 P 2.19 2.19 1.95 2.08 -1.16 69 21 98 +10
28MAR25 52.50 P 3.60 3.85 3.28 3.28 -1.51 70 126 131 +85
28MAR25 55.00 P 0.00 0.00 0.00 4.88 -1.69 72 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 6.71 -1.89 74 0 0 0
28MAR25 60.00 P 8.76 8.76 8.76 8.73 -1.76 77 10 10 +10
28MAR25 62.50 P 0.00 0.00 0.00 10.65 -2.11 70 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 12.92 -2.20 70 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 15.28 -2.27 70 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 17.70 -2.31 69 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 20.16 -2.34 69 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 22.65 -2.35 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 25.15 -2.35 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 27.65 -2.35 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29APR25 29.00 P 0.03 0.05 0.03 0.01 -0.01 60 30 67 +28
29APR25 30.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 47 0
29APR25 31.00 P 0.00 0.00 0.00 0.03 -0.02 61 0 40 0
29APR25 32.00 P 0.00 0.00 0.00 0.04 -0.04 60 0 315 0
29APR25 33.00 P 0.00 0.00 0.00 0.07 -0.04 61 0 39 0
29APR25 34.00 P 0.00 0.00 0.00 0.10 -0.06 61 0 29 0
29APR25 35.00 P 0.00 0.00 0.00 0.14 -0.08 61 0 129 0
29APR25 36.00 P 0.00 0.00 0.00 0.19 -0.11 61 0 66 0
29APR25 37.00 P 0.00 0.00 0.00 0.26 -0.14 61 0 367 0
29APR25 38.00 P 0.00 0.00 0.00 0.34 -0.18 61 0 339 0
29APR25 39.00 P 0.00 0.00 0.00 0.45 -0.22 61 0 102 0
29APR25 40.00 P 0.47 0.47 0.47 0.56 -0.25 61 7 123 +2
29APR25 41.00 P 0.61 0.61 0.61 0.70 -0.34 60 2 26 0
29APR25 42.00 P 0.00 0.00 0.00 0.86 -0.38 60 0 49 0
29APR25 43.00 P 0.00 0.00 0.00 1.07 -0.43 60 0 56 0
29APR25 44.00 P 1.14 1.14 1.14 1.29 -0.50 60 5 52 +5
29APR25 45.00 P 1.61 1.61 1.61 1.55 -0.57 60 8 51 +8
29APR25 46.00 P 1.74 1.74 1.68 1.83 -0.64 60 18 52 0
29APR25 47.00 P 0.00 0.00 0.00 2.16 -0.73 60 0 46 0
29APR25 48.00 P 2.47 2.47 2.47 2.51 -0.86 60 15 122 +15
29APR25 49.00 P 0.00 0.00 0.00 2.91 -0.99 59 0 63 0
29APR25 50.00 P 0.00 0.00 0.00 3.34 -1.11 60 0 40 0
29APR25 52.50 P 5.11 5.11 5.11 4.68 -1.33 61 2 42 +2
29APR25 55.00 P 0.00 0.00 0.00 6.23 -1.48 62 0 15 0
29APR25 57.50 P 0.00 0.00 0.00 7.98 -1.61 64 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 9.87 -1.41 65 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 11.55 -1.83 61 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 13.63 -1.96 61 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 15.82 -2.05 61 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 18.09 -2.12 61 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 20.42 -2.19 61 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 22.80 -2.24 61 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 25.22 -2.29 61 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 27.68 -2.32 61 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.07 -0.04 57 0 3 0
29MAY25 31.00 P 0.00 0.00 0.00 0.10 -0.06 57 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.14 -0.07 57 0 15 0
29MAY25 33.00 P 0.00 0.00 0.00 0.19 -0.09 57 0 3 0
29MAY25 34.00 P 0.00 0.00 0.00 0.25 -0.10 57 0 4 0
29MAY25 35.00 P 0.00 0.00 0.00 0.33 -0.15 57 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 0.43 -0.16 57 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 0.54 -0.21 57 0 2 0
29MAY25 38.00 P 0.00 0.00 0.00 0.67 -0.24 57 0 22 0
29MAY25 39.00 P 0.00 0.00 0.00 0.83 -0.29 57 0 75 0
29MAY25 40.00 P 0.00 0.00 0.00 1.00 -0.33 57 0 46 0
29MAY25 41.00 P 0.00 0.00 0.00 1.21 -0.39 57 0 75 0
29MAY25 42.00 P 0.00 0.00 0.00 1.42 -0.40 57 0 52 0
29MAY25 43.00 P 0.00 0.00 0.00 1.65 -0.48 57 0 38 0
29MAY25 44.00 P 0.00 0.00 0.00 1.91 -0.55 56 0 300 0
29MAY25 45.00 P 0.00 0.00 0.00 2.22 -0.62 56 0 315 0
29MAY25 46.00 P 0.00 0.00 0.00 2.56 -0.72 56 0 39 0
29MAY25 47.00 P 0.00 0.00 0.00 2.91 -0.85 56 0 62 0
29MAY25 48.00 P 0.00 0.00 0.00 3.31 -0.95 56 0 20 0
29MAY25 49.00 P 0.00 0.00 0.00 3.72 -1.07 56 0 60 0
29MAY25 50.00 P 0.00 0.00 0.00 4.19 -1.16 56 0 15 0
29MAY25 52.50 P 0.00 0.00 0.00 5.52 -1.36 57 0 7 0
29MAY25 55.00 P 7.36 7.36 7.10 7.06 -1.49 58 2 7 +1
29MAY25 57.50 P 0.00 0.00 0.00 8.86 -1.51 60 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 10.72 -1.25 61 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 12.29 -1.68 57 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 14.26 -1.80 57 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 16.36 -1.90 57 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 18.54 -1.98 57 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 20.77 -2.06 57 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 23.07 -2.13 57 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 25.42 -2.18 57 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 27.80 -2.24 57 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 20 0
27JUN25 24.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 22 0
27JUN25 25.00 P 0.09 0.09 0.09 0.03 -0.01 57 4 33 +4
27JUN25 26.00 P 0.11 0.11 0.11 0.04 -0.03 56 3 21 +3
27JUN25 27.00 P 0.00 0.00 0.00 0.07 -0.02 57 0 11 0
27JUN25 28.00 P 0.00 0.00 0.00 0.09 -0.04 57 0 13 0
27JUN25 29.00 P 0.00 0.00 0.00 0.13 -0.05 57 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 0.17 -0.06 57 0 2 0
27JUN25 31.00 P 0.00 0.00 0.00 0.23 -0.08 57 0 2 0
27JUN25 32.00 P 0.00 0.00 0.00 0.29 -0.10 57 0 3 0
27JUN25 33.00 P 0.00 0.00 0.00 0.37 -0.13 56 0 1 0
27JUN25 34.00 P 0.00 0.00 0.00 0.47 -0.15 57 0 16 0
27JUN25 35.00 P 0.00 0.00 0.00 0.59 -0.18 57 0 6 0
27JUN25 36.00 P 0.00 0.00 0.00 0.71 -0.22 57 0 16 0
27JUN25 37.00 P 0.00 0.00 0.00 0.88 -0.24 57 0 17 0
27JUN25 38.00 P 0.86 0.86 0.86 1.04 -0.30 57 1 17 0
27JUN25 39.00 P 0.00 0.00 0.00 1.25 -0.32 57 0 1 0
27JUN25 40.00 P 0.00 0.00 0.00 1.46 -0.38 57 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 1.70 -0.42 57 0 2 0
27JUN25 42.00 P 0.00 0.00 0.00 1.98 -0.40 57 0 17 0
27JUN25 43.00 P 2.00 2.00 2.00 2.19 -0.52 56 15 0 -15
27JUN25 44.00 P 0.00 0.00 0.00 2.52 -0.54 56 0 5 0
27JUN25 45.00 P 0.00 0.00 0.00 2.86 -0.61 56 0 3 0
27JUN25 46.00 P 0.00 0.00 0.00 3.20 -0.68 56 0 15 0
27JUN25 47.00 P 0.00 0.00 0.00 3.61 -0.71 56 0 1 0
27JUN25 48.00 P 0.00 0.00 0.00 4.02 -0.83 55 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 4.44 -0.97 55 0 15 0
27JUN25 50.00 P 0.00 0.00 0.00 4.93 -1.06 55 0 11 0
27JUN25 52.50 P 0.00 0.00 0.00 6.31 -1.25 56 0 30 0
27JUN25 55.00 P 7.90 7.90 7.90 7.87 -1.33 57 15 45 +15
27JUN25 57.50 P 0.00 0.00 0.00 9.51 -1.53 57 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 11.31 -1.29 58 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 12.98 -1.59 57 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 14.94 -1.67 57 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 16.95 -1.77 57 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 19.06 -1.86 57 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 21.23 -1.92 57 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 23.45 -2.01 57 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 25.73 -2.07 57 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 28.05 -2.14 57 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 2 0
29SEP25 20.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 23 0
29SEP25 21.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 73 0
29SEP25 22.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 11 0
29SEP25 23.00 P 0.00 0.00 0.00 0.08 -0.03 52 0 5 0
29SEP25 24.00 P 0.00 0.00 0.00 0.11 -0.03 53 0 13 0
29SEP25 25.00 P 0.00 0.00 0.00 0.14 -0.05 52 0 6 0
29SEP25 26.00 P 0.00 0.00 0.00 0.19 -0.06 52 0 7 0
29SEP25 27.00 P 0.00 0.00 0.00 0.25 -0.07 52 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.31 -0.10 52 0 23 0
29SEP25 29.00 P 0.00 0.00 0.00 0.40 -0.11 52 0 2 0
29SEP25 30.00 P 0.00 0.00 0.00 0.48 -0.15 52 0 18 0
29SEP25 31.00 P 0.00 0.00 0.00 0.60 -0.15 52 0 17 0
29SEP25 32.00 P 0.00 0.00 0.00 0.72 -0.19 52 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 0.87 -0.21 52 0 17 0
29SEP25 34.00 P 0.00 0.00 0.00 1.04 -0.23 52 0 33 0
29SEP25 35.00 P 0.00 0.00 0.00 1.20 -0.29 52 0 23 0
29SEP25 36.00 P 0.00 0.00 0.00 1.41 -0.30 52 0 1 0
29SEP25 37.00 P 0.00 0.00 0.00 1.64 -0.34 52 0 16 0
29SEP25 38.00 P 0.00 0.00 0.00 1.86 -0.40 52 0 16 0
29SEP25 39.00 P 0.00 0.00 0.00 2.14 -0.41 52 0 13 0
29SEP25 40.00 P 0.00 0.00 0.00 2.42 -0.46 52 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 2.71 -0.53 52 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 3.06 -0.54 52 0 15 0
29SEP25 43.00 P 0.00 0.00 0.00 3.41 -0.46 52 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 3.77 -0.52 52 0 15 0
29SEP25 45.00 P 0.00 0.00 0.00 4.04 -0.68 51 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 4.46 -0.74 51 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 4.88 -0.82 51 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 5.35 -0.88 51 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 5.84 -0.99 51 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 6.37 -0.90 52 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 7.70 -1.14 52 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 9.27 -1.15 52 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 10.84 -1.25 52 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 12.51 -1.37 52 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 14.29 -1.44 52 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 16.14 -1.56 52 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 18.09 -1.62 52 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 20.09 -1.71 52 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 22.15 -1.79 52 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 24.29 -1.84 52 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 26.45 -1.93 52 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 28.68 -1.97 52 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.38 -0.08 50 0 55 0
30DEC25 27.00 P 0.00 0.00 0.00 0.47 -0.10 50 0 3 0
30DEC25 28.00 P 0.00 0.00 0.00 0.57 -0.12 50 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.69 -0.13 50 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.82 -0.17 50 0 51 0
30DEC25 31.00 P 0.00 0.00 0.00 0.98 -0.18 50 0 21 0
30DEC25 32.00 P 0.00 0.00 0.00 1.15 -0.20 50 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 1.32 -0.25 50 0 6 0
30DEC25 34.00 P 0.00 0.00 0.00 1.54 -0.25 50 0 21 0
30DEC25 35.00 P 0.00 0.00 0.00 1.76 -0.28 50 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 1.99 -0.34 50 0 6 0
30DEC25 37.00 P 0.00 0.00 0.00 2.26 -0.36 50 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 2.55 -0.37 50 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 2.84 -0.44 50 0 21 0
30DEC25 40.00 P 0.00 0.00 0.00 3.16 -0.47 50 0 17 0
30DEC25 41.00 P 0.00 0.00 0.00 3.51 -0.49 50 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.87 -0.53 50 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 4.24 -0.45 50 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.64 -0.63 50 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.93 -0.78 49 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.51 -0.68 50 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 5.95 -0.75 50 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 6.43 -0.79 50 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 6.94 -0.80 50 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.46 -0.73 50 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 8.70 -1.07 50 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 10.28 -1.03 50 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 11.82 -1.17 50 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 13.50 -1.21 50 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 15.20 -1.36 50 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 17.05 -1.38 50 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.92 -1.51 50 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.88 -1.57 50 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.90 -1.63 50 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.94 -1.73 50 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.08 -1.76 50 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 29.23 -1.84 50 0 0 0
30MAR26 36.00 P 2.28 2.28 2.28 2.69 -0.32 50 2 3 +2
30MAR26 37.00 P 0.00 0.00 0.00 2.98 -0.37 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 3.28 -0.43 50 0 10 0
30MAR26 39.00 P 0.00 0.00 0.00 3.63 -0.44 50 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 4.00 -0.44 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.37 -0.48 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.74 -0.55 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.16 -0.58 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.60 -0.58 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.04 -0.60 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.49 -0.67 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.94 -0.74 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.46 -0.75 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.98 -0.75 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.51 -0.78 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.86 -0.92 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.36 -0.95 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.88 -1.10 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.56 -1.13 50 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.26 -1.23 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.03 -1.33 50 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.90 -1.35 50 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.79 -1.47 50 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.76 -1.54 50 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.79 -1.56 50 0 0 0
TOTAL PUT 421 9,395 +155
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$ 22.25
28MAR25 11.50 C 0.00 0.00 0.00 10.77 -0.11 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 10.27 -0.11 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 9.77 -0.11 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 9.28 -0.10 91 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 8.78 -0.10 83 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 8.28 -0.10 75 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 7.78 -0.10 66 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 7.28 -0.10 55 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 6.78 -0.11 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 6.28 -0.11 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 5.78 -0.11 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.28 -0.11 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 4.79 -0.10 45 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 4.29 -0.11 39 0 17 0
28MAR25 18.50 C 0.00 0.00 0.00 3.80 -0.10 40 0 25 0
28MAR25 19.00 C 3.10 3.10 3.10 3.32 -0.10 41 100 261 +100
28MAR25 19.50 C 0.00 0.00 0.00 2.76 -0.16 0 0 169 0
28MAR25 20.00 C 0.00 0.00 0.00 2.33 -0.13 31 0 150 0
28MAR25 21.00 C 0.00 0.00 0.00 1.55 -0.13 38 0 765 0
28MAR25 22.00 C 0.86 0.94 0.86 0.93 -0.07 39 34 813 -2
28MAR25 23.00 C 0.57 0.57 0.57 0.50 -0.08 40 49 620 0
28MAR25 24.00 C 0.27 0.27 0.27 0.26 -0.02 41 2 395 -2
28MAR25 25.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 399 0
28MAR25 26.00 C 0.00 0.00 0.00 0.05 0.00 42 0 215 0
28MAR25 27.00 C 0.00 0.00 0.00 0.02 0.00 43 0 47 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 102 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 419 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29APR25 14.50 C 0.00 0.00 0.00 7.83 -0.10 37 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 7.33 -0.11 0 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 6.84 -0.10 39 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 6.34 -0.11 33 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 5.85 -0.10 35 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.36 -0.10 35 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 4.88 -0.10 36 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.41 -0.09 36 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 3.94 -0.10 35 0 275 0
29APR25 19.00 C 0.00 0.00 0.00 3.50 -0.09 36 0 260 0
29APR25 19.50 C 0.00 0.00 0.00 2.99 -0.16 30 0 415 0
29APR25 20.00 C 0.00 0.00 0.00 2.59 -0.13 32 0 405 0
29APR25 21.00 C 0.00 0.00 0.00 1.89 -0.10 33 0 222 0
29APR25 22.00 C 1.28 1.28 1.28 1.33 -0.08 34 2 223 0
29APR25 23.00 C 0.00 0.00 0.00 0.92 -0.06 36 0 95 0
29APR25 24.00 C 0.60 0.60 0.60 0.60 -0.03 36 3 107 -2
29APR25 25.00 C 0.00 0.00 0.00 0.36 -0.02 36 0 31 0
29APR25 26.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 47 0
29APR25 27.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 95 0
29APR25 28.00 C 0.00 0.00 0.00 0.07 0.00 36 0 50 0
29APR25 29.00 C 0.08 0.08 0.08 0.04 0.00 37 30 30 +30
29APR25 30.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 7.39 -0.10 36 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 6.90 -0.10 35 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 6.41 -0.11 34 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 5.93 -0.10 34 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.45 -0.11 34 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 4.99 -0.10 34 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.53 -0.11 34 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.10 -0.10 34 0 15 0
29MAY25 19.00 C 0.00 0.00 0.00 3.68 -0.10 34 0 41 0
29MAY25 19.50 C 0.00 0.00 0.00 3.20 -0.15 31 0 86 0
29MAY25 20.00 C 0.00 0.00 0.00 2.83 -0.13 32 0 301 0
29MAY25 21.00 C 0.00 0.00 0.00 2.15 -0.10 32 0 285 0
29MAY25 22.00 C 0.00 0.00 0.00 1.61 -0.12 33 0 121 0
29MAY25 23.00 C 0.00 0.00 0.00 1.17 -0.07 33 0 64 0
29MAY25 24.00 C 0.00 0.00 0.00 0.83 -0.07 34 0 69 0
29MAY25 25.00 C 0.00 0.00 0.00 0.59 -0.05 35 0 52 0
29MAY25 26.00 C 0.00 0.00 0.00 0.39 -0.04 34 0 71 0
29MAY25 27.00 C 0.00 0.00 0.00 0.26 -0.03 35 0 14 0
29MAY25 28.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 10.86 -0.10 54 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 10.36 -0.10 0 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 9.86 -0.11 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 9.37 -0.10 38 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 8.87 -0.11 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 8.38 -0.10 35 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 7.88 -0.11 0 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 7.39 -0.11 31 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 6.90 -0.11 33 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 6.41 -0.11 32 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 5.93 -0.10 33 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 5.45 -0.11 33 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 4.99 -0.10 33 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 4.53 -0.11 33 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 4.10 -0.10 34 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 3.68 -0.10 34 0 1 0
27JUN25 19.50 C 0.00 0.00 0.00 3.25 -0.14 32 0 320 0
27JUN25 20.00 C 0.00 0.00 0.00 2.87 -0.14 32 0 26 0
27JUN25 21.00 C 0.00 0.00 0.00 2.26 -0.06 34 0 73 0
27JUN25 22.00 C 0.00 0.00 0.00 1.68 -0.09 34 0 41 0
27JUN25 23.00 C 0.00 0.00 0.00 1.22 -0.09 34 0 64 0
27JUN25 24.00 C 0.00 0.00 0.00 0.86 -0.07 33 0 81 0
27JUN25 25.00 C 0.00 0.00 0.00 0.60 -0.05 33 0 17 0
27JUN25 26.00 C 0.00 0.00 0.00 0.40 -0.05 33 0 62 0
27JUN25 27.00 C 0.00 0.00 0.00 0.27 -0.03 33 0 772 0
27JUN25 28.00 C 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 35 0
27JUN25 30.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.03 0.00 33 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP25 11.50 C 0.00 0.00 0.00 10.86 -0.10 48 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 10.36 -0.10 39 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 9.86 -0.11 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 9.37 -0.10 36 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 8.87 -0.11 0 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 8.38 -0.10 33 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 7.89 -0.10 34 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 7.40 -0.10 33 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 6.91 -0.11 32 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.43 -0.11 32 0 1 0
29SEP25 16.50 C 0.00 0.00 0.00 5.96 -0.10 32 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 5.51 -0.10 32 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 5.06 -0.10 32 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 4.64 -0.09 32 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.23 -0.09 32 0 45 0
29SEP25 19.00 C 0.00 0.00 0.00 3.85 -0.09 32 0 510 0
29SEP25 19.50 C 0.00 0.00 0.00 3.49 -0.08 32 0 240 0
29SEP25 20.00 C 0.00 0.00 0.00 3.15 -0.08 32 0 43 0
29SEP25 21.00 C 0.00 0.00 0.00 2.56 -0.06 32 0 51 0
29SEP25 22.00 C 0.00 0.00 0.00 2.09 -0.05 33 0 15 0
29SEP25 23.00 C 0.00 0.00 0.00 1.64 -0.04 32 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 1.29 -0.04 32 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 1.01 -0.03 32 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.79 -0.02 32 0 9 0
29SEP25 27.00 C 0.00 0.00 0.00 0.61 -0.02 32 0 60 0
29SEP25 28.00 C 0.00 0.00 0.00 0.47 -0.02 32 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.37 -0.01 32 0 31 0
29SEP25 30.00 C 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 245 0
29SEP25 35.00 C 0.00 0.00 0.00 0.07 0.00 33 0 122 0
30DEC25 14.50 C 0.00 0.00 0.00 7.90 -0.11 32 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.42 -0.11 32 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 6.95 -0.11 32 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.49 -0.11 32 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.05 -0.11 32 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.63 -0.10 32 0 1 0
30DEC25 17.50 C 0.00 0.00 0.00 5.22 -0.11 32 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.84 -0.10 32 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.48 -0.10 32 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.13 -0.10 32 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.82 -0.10 32 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.52 -0.09 32 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.99 -0.08 32 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.55 -0.07 32 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 2.11 -0.07 32 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.75 -0.07 32 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.47 -0.06 32 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 1.21 -0.05 32 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.99 -0.05 32 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.85 -0.01 32 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.67 -0.03 32 0 0 0
30DEC25 30.00 C 0.60 0.60 0.60 0.56 -0.02 32 60 61 +60
30DEC25 31.00 C 0.00 0.00 0.00 0.46 -0.01 32 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.36 -0.02 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.63 -0.10 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.23 -0.10 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.85 -0.10 32 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.49 -0.09 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.15 -0.09 32 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.82 -0.09 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.52 -0.08 32 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.23 -0.08 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.94 -0.08 32 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.44 -0.07 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.01 -0.09 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.57 -0.06 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.22 -0.06 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.91 -0.05 32 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 1.63 -0.05 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.40 -0.04 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.18 -0.04 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.01 -0.04 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.85 -0.04 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.73 -0.03 32 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.61 -0.03 32 0 0 0
TOTAL CALL 280 10,801 +184
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 44 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 45 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 130 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 46 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 486 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 452 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,281 0
28MAR25 19.00 P 0.00 0.00 0.00 0.03 0.00 41 0 519 0
28MAR25 19.50 P 0.00 0.00 0.00 0.05 0.00 39 0 104 0
28MAR25 20.00 P 0.00 0.00 0.00 0.10 0.00 40 0 242 0
28MAR25 21.00 P 0.00 0.00 0.00 0.30 +0.02 40 0 474 0
28MAR25 22.00 P 0.77 0.77 0.67 0.69 +0.05 42 34 72 0
28MAR25 23.00 P 0.00 0.00 0.00 1.26 +0.06 42 0 54 0
28MAR25 24.00 P 0.00 0.00 0.00 2.02 +0.08 44 0 8 0
28MAR25 25.00 P 0.00 0.00 0.00 2.91 +0.11 49 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 3.77 +0.10 41 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.75 +0.10 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.75 +0.10 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.75 +0.10 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.75 +0.10 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.75 +0.10 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.75 +0.10 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.75 +0.10 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.75 +0.10 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 0.00 36 0 45 0
29APR25 17.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 90 0
29APR25 18.00 P 0.00 0.00 0.00 0.06 0.00 36 0 340 0
29APR25 18.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 499 0
29APR25 19.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 322 0
29APR25 19.50 P 0.21 0.21 0.21 0.21 +0.02 35 21 467 -21
29APR25 20.00 P 0.00 0.00 0.00 0.30 +0.02 35 0 470 0
29APR25 21.00 P 0.53 0.53 0.53 0.59 +0.03 35 10 141 -10
29APR25 22.00 P 0.00 0.00 0.00 1.03 +0.07 36 0 456 0
29APR25 23.00 P 0.00 0.00 0.00 1.59 +0.07 37 0 16 0
29APR25 24.00 P 0.00 0.00 0.00 2.29 +0.08 38 0 30 0
29APR25 25.00 P 0.00 0.00 0.00 3.09 +0.09 39 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.86 +0.09 35 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 4.79 +0.10 36 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.76 +0.10 36 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.75 +0.10 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.75 +0.10 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.75 +0.10 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.75 +0.10 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.02 0.00 34 0 2 0
29MAY25 16.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 51 0
29MAY25 17.50 P 0.00 0.00 0.00 0.09 0.00 34 0 56 0
29MAY25 18.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 123 0
29MAY25 18.50 P 0.00 0.00 0.00 0.19 +0.01 34 0 113 0
29MAY25 19.00 P 0.00 0.00 0.00 0.26 +0.01 34 0 209 0
29MAY25 19.50 P 0.00 0.00 0.00 0.36 +0.02 34 0 105 0
29MAY25 20.00 P 0.00 0.00 0.00 0.48 +0.02 34 0 281 0
29MAY25 21.00 P 0.00 0.00 0.00 0.81 +0.04 34 0 474 0
29MAY25 22.00 P 0.00 0.00 0.00 1.26 +0.06 35 0 153 0
29MAY25 23.00 P 0.00 0.00 0.00 1.82 +0.06 35 0 101 0
29MAY25 24.00 P 0.00 0.00 0.00 2.49 +0.06 36 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 3.25 +0.08 37 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.97 +0.06 34 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.85 +0.07 34 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.79 +0.09 34 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.76 +0.10 35 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.75 +0.10 0 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.75 +0.10 0 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.75 +0.10 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
27JUN25 14.50 P 0.00 0.00 0.00 0.02 0.00 34 0 35 0
27JUN25 15.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 2 0
27JUN25 16.00 P 0.00 0.00 0.00 0.07 0.00 33 0 37 0
27JUN25 16.50 P 0.00 0.00 0.00 0.10 0.00 33 0 3 0
27JUN25 17.00 P 0.00 0.00 0.00 0.15 0.00 33 0 80 0
27JUN25 17.50 P 0.00 0.00 0.00 0.22 +0.01 33 0 106 0
27JUN25 18.00 P 0.00 0.00 0.00 0.30 +0.01 33 0 31 0
27JUN25 18.50 P 0.00 0.00 0.00 0.39 +0.01 33 0 118 0
27JUN25 19.00 P 0.00 0.00 0.00 0.52 +0.02 33 0 2 0
27JUN25 19.50 P 0.00 0.00 0.00 0.66 +0.02 33 0 82 0
27JUN25 20.00 P 0.00 0.00 0.00 0.83 +0.03 33 0 172 0
27JUN25 21.00 P 0.00 0.00 0.00 1.23 +0.03 32 0 213 0
27JUN25 22.00 P 0.00 0.00 0.00 1.78 +0.08 33 0 30 0
27JUN25 23.00 P 0.00 0.00 0.00 2.35 +0.04 32 0 59 0
27JUN25 24.00 P 0.00 0.00 0.00 3.08 +0.09 32 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 3.92 +0.13 34 0 1 0
27JUN25 26.00 P 0.00 0.00 0.00 4.72 +0.07 33 0 91 0
27JUN25 27.00 P 0.00 0.00 0.00 5.60 +0.08 33 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.52 +0.09 33 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.46 +0.09 33 0 4 0
27JUN25 30.00 P 0.00 0.00 0.00 8.42 +0.10 33 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 9.39 +0.11 33 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 10.37 +0.11 34 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 11.35 +0.11 33 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 12.33 +0.11 31 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 13.32 +0.11 32 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP25 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29SEP25 13.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.04 0.00 33 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.08 0.00 32 0 3 0
29SEP25 15.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 36 0
29SEP25 15.50 P 0.00 0.00 0.00 0.16 +0.01 32 0 5 0
29SEP25 16.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 20 0
29SEP25 16.50 P 0.00 0.00 0.00 0.28 +0.01 32 0 8 0
29SEP25 17.00 P 0.00 0.00 0.00 0.37 +0.02 32 0 47 0
29SEP25 17.50 P 0.00 0.00 0.00 0.46 +0.01 32 0 267 0
29SEP25 18.00 P 0.00 0.00 0.00 0.58 +0.02 32 0 122 0
29SEP25 18.50 P 0.00 0.00 0.00 0.73 +0.03 32 0 80 0
29SEP25 19.00 P 0.00 0.00 0.00 0.87 +0.03 32 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 1.04 +0.03 32 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 1.24 +0.04 32 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 1.69 +0.05 32 0 15 0
29SEP25 22.00 P 0.00 0.00 0.00 2.17 +0.04 31 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 2.82 +0.07 32 0 2 0
29SEP25 24.00 P 0.00 0.00 0.00 3.49 +0.07 32 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 4.22 +0.08 32 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 5.00 +0.08 32 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 5.83 +0.08 32 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.70 +0.09 32 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.60 +0.10 32 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.52 +0.10 32 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.47 +0.11 32 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.42 +0.11 32 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.39 +0.11 32 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.36 +0.11 32 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.34 +0.11 32 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.17 0.00 32 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.29 0.00 32 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.37 +0.01 32 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.46 0.00 32 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.57 +0.01 32 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.69 +0.01 32 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.83 +0.02 32 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.98 +0.01 32 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.15 +0.02 32 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.34 +0.02 32 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.54 +0.02 32 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 2.01 +0.03 32 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.50 +0.02 32 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.13 +0.05 32 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.77 +0.04 32 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.48 +0.05 32 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.24 +0.06 32 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.03 +0.06 32 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.87 +0.07 32 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.74 +0.08 32 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.64 +0.09 32 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.55 +0.09 32 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.49 +0.10 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.54 +0.01 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.64 +0.01 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.77 +0.01 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.90 +0.01 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.06 +0.01 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.22 +0.01 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.41 +0.02 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.61 +0.02 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.81 +0.02 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.29 +0.03 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.79 +0.05 32 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.40 +0.04 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.04 +0.04 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.73 +0.05 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.46 +0.06 32 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.24 +0.07 32 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.04 +0.07 32 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.89 +0.07 32 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.76 +0.08 32 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.65 +0.08 32 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.57 +0.09 32 0 0 0
TOTAL PUT 65 10,372 -31
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$ 62.80
28MAR25 34.00 C 0.00 0.00 0.00 28.87 -0.91 90 0 30 0
28MAR25 35.00 C 0.00 0.00 0.00 27.87 -0.91 78 0 45 0
28MAR25 36.00 C 0.00 0.00 0.00 26.87 -0.91 0 0 58 0
28MAR25 37.00 C 0.00 0.00 0.00 25.87 -0.92 0 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 24.88 -0.91 78 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 23.88 -0.91 71 0 30 0
28MAR25 40.00 C 0.00 0.00 0.00 22.88 -0.91 62 0 31 0
28MAR25 41.00 C 0.00 0.00 0.00 21.88 -0.91 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 20.88 -0.92 0 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 19.89 -0.91 60 0 1,007 0
28MAR25 44.00 C 0.00 0.00 0.00 18.89 -0.91 54 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 17.89 -0.91 47 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 16.89 -0.92 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 15.90 -0.91 49 0 30 0
28MAR25 48.00 C 0.00 0.00 0.00 14.90 -0.91 44 0 182 0
28MAR25 49.00 C 0.00 0.00 0.00 13.91 -0.90 45 0 706 0
28MAR25 50.00 C 0.00 0.00 0.00 12.92 -0.90 45 0 838 0
28MAR25 52.50 C 0.00 0.00 0.00 10.51 -0.82 47 0 3,592 0
28MAR25 55.00 C 9.55 9.85 8.10 8.32 -0.58 52 51 3,539 -11
28MAR25 57.50 C 6.98 7.00 5.50 5.79 -0.82 38 12 2,125 -11
28MAR25 60.00 C 5.09 5.35 3.53 3.80 -0.67 37 281 5,958 -45
28MAR25 62.50 C 3.20 3.43 2.10 2.30 -0.62 37 577 5,347 +268
28MAR25 65.00 C 2.09 2.20 1.19 1.32 -0.48 38 875 5,876 +203
28MAR25 67.50 C 1.20 1.34 0.68 0.78 -0.36 41 170 1,901 -33
28MAR25 70.00 C 0.80 0.83 0.42 0.49 -0.24 45 290 1,610 +40
28MAR25 72.50 C 0.50 0.50 0.28 0.30 -0.17 47 124 1,094 +23
28MAR25 75.00 C 0.32 0.32 0.29 0.19 -0.13 50 72 632 -4
28MAR25 77.50 C 0.24 0.25 0.15 0.12 -0.10 52 97 492 -32
28MAR25 80.00 C 0.14 0.14 0.10 0.08 -0.08 54 121 474 +29
28MAR25 82.50 C 0.13 0.13 0.08 0.06 -0.06 58 128 280 +94
28MAR25 85.00 C 0.10 0.10 0.09 0.05 -0.04 61 5 260 -4
28MAR25 87.50 C 0.04 0.04 0.04 0.03 -0.04 62 10 86 +10
28MAR25 90.00 C 0.00 0.00 0.00 0.02 -0.03 63 0 186 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 -0.03 63 0 137 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 201 0
28MAR25 97.50 C 0.01 0.01 0.01 0.01 -0.01 70 15 140 +15
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 314 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 21 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 488 0
29APR25 38.00 C 0.00 0.00 0.00 25.01 -0.91 43 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 24.01 -0.92 0 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 23.02 -0.91 37 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 22.02 -0.92 0 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 21.03 -0.91 0 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 20.04 -0.91 36 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 19.04 -0.92 0 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 18.05 -0.91 31 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 17.06 -0.91 32 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 16.07 -0.91 31 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 15.09 -0.90 32 0 10 0
29APR25 49.00 C 0.00 0.00 0.00 14.11 -0.89 32 0 120 0
29APR25 50.00 C 0.00 0.00 0.00 13.14 -0.88 32 0 167 0
29APR25 52.50 C 0.00 0.00 0.00 10.65 -0.96 26 0 589 0
29APR25 55.00 C 0.00 0.00 0.00 8.53 -0.71 32 0 634 0
29APR25 57.50 C 0.00 0.00 0.00 6.40 -0.67 30 0 1,686 0
29APR25 60.00 C 4.83 4.83 4.83 4.62 -0.66 30 10 5,391 0
29APR25 62.50 C 4.19 4.29 3.05 3.24 -0.60 31 262 1,732 +167
29APR25 65.00 C 3.00 3.23 2.20 2.26 -0.46 32 34 1,064 +13
29APR25 67.50 C 2.11 2.11 1.50 1.57 -0.41 34 42 452 -5
29APR25 70.00 C 1.68 1.68 1.08 1.12 -0.34 36 46 1,012 +4
29APR25 72.50 C 1.10 1.20 0.78 0.81 -0.28 37 37 3,768 -29
29APR25 75.00 C 0.87 0.89 0.66 0.58 -0.24 39 13 433 -2
29APR25 77.50 C 0.00 0.00 0.00 0.42 -0.22 40 0 228 0
29APR25 80.00 C 0.50 0.50 0.36 0.31 -0.19 42 43 124 +38
29APR25 82.50 C 0.40 0.40 0.40 0.23 -0.17 43 2 151 -2
29APR25 85.00 C 0.00 0.00 0.00 0.18 -0.15 45 0 55 0
29APR25 87.50 C 0.00 0.00 0.00 0.14 -0.14 46 0 10 0
29APR25 90.00 C 0.00 0.00 0.00 0.11 -0.13 47 0 43 0
29APR25 92.50 C 0.00 0.00 0.00 0.09 -0.12 49 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 0.08 -0.10 51 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 25.13 -0.91 33 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 24.14 -0.91 34 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 23.15 -0.91 34 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 22.16 -0.91 33 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 21.17 -0.91 32 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 20.18 -0.91 31 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 19.19 -0.91 30 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 18.21 -0.90 31 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 17.23 -0.90 31 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 16.26 -0.89 31 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 15.29 -0.89 31 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 14.34 -0.87 31 0 40 0
29MAY25 50.00 C 0.00 0.00 0.00 13.40 -0.86 31 0 232 0
29MAY25 52.50 C 0.00 0.00 0.00 11.21 -0.74 33 0 74 0
29MAY25 55.00 C 0.00 0.00 0.00 8.97 -0.54 31 0 416 0
29MAY25 57.50 C 0.00 0.00 0.00 7.14 -0.55 32 0 952 0
29MAY25 60.00 C 0.00 0.00 0.00 5.34 -0.63 30 0 1,481 0
29MAY25 62.50 C 0.00 0.00 0.00 4.03 -0.55 31 0 453 0
29MAY25 65.00 C 3.81 3.81 2.90 3.07 -0.38 33 34 399 0
29MAY25 67.50 C 2.25 2.35 2.18 2.35 -0.32 34 70 304 +13
29MAY25 70.00 C 2.26 2.26 1.81 1.79 -0.28 35 36 1,328 +6
29MAY25 72.50 C 1.69 1.69 1.69 1.40 -0.22 37 1 772 0
29MAY25 75.00 C 1.29 1.29 1.12 1.10 -0.18 38 12 54 0
29MAY25 77.50 C 1.18 1.18 1.18 0.87 -0.17 40 30 78 -30
29MAY25 80.00 C 0.93 0.93 0.71 0.69 -0.16 41 21 389 -1
29MAY25 82.50 C 0.72 0.72 0.64 0.56 -0.15 42 2 38 -2
29MAY25 85.00 C 0.00 0.00 0.00 0.46 -0.14 43 0 39 0
29MAY25 87.50 C 0.00 0.00 0.00 0.39 -0.12 45 0 52 0
29MAY25 90.00 C 0.00 0.00 0.00 0.32 -0.12 46 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 0.28 -0.11 47 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 0.24 -0.09 48 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 25.13 -0.91 0 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 24.14 -0.91 30 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 23.15 -0.91 31 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 22.16 -0.91 31 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 21.17 -0.91 30 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 20.18 -0.91 29 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 19.20 -0.90 30 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 18.21 -0.90 29 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 17.24 -0.89 30 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 16.27 -0.88 30 0 30 0
27JUN25 48.00 C 0.00 0.00 0.00 15.31 -0.87 30 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 14.36 -0.86 30 0 2 0
27JUN25 50.00 C 0.00 0.00 0.00 13.43 -0.84 30 0 66 0
27JUN25 52.50 C 0.00 0.00 0.00 11.21 -0.78 31 0 233 0
27JUN25 55.00 C 0.00 0.00 0.00 9.23 -0.49 32 0 486 0
27JUN25 57.50 C 8.25 8.25 8.25 7.34 -0.56 31 1 1,331 -1
27JUN25 60.00 C 5.50 5.50 5.50 5.66 -0.55 31 10 1,795 0
27JUN25 62.50 C 4.47 4.47 4.27 4.40 -0.51 31 30 1,420 -3
27JUN25 65.00 C 4.33 4.33 3.29 3.42 -0.44 32 41 1,899 +14
27JUN25 67.50 C 2.61 2.61 2.57 2.71 -0.36 33 21 755 +8
27JUN25 70.00 C 2.60 2.60 2.60 2.16 -0.31 35 1 3,553 +1
27JUN25 72.50 C 0.00 0.00 0.00 1.73 -0.28 36 0 705 0
27JUN25 75.00 C 1.70 1.70 1.70 1.39 -0.25 37 9 165 0
27JUN25 77.50 C 0.00 0.00 0.00 1.13 -0.23 38 0 199 0
27JUN25 80.00 C 1.30 1.30 0.98 0.92 -0.23 39 33 355 0
27JUN25 82.50 C 0.00 0.00 0.00 0.78 -0.20 40 0 86 0
27JUN25 85.00 C 0.00 0.00 0.00 0.65 -0.19 41 0 36 0
27JUN25 87.50 C 0.00 0.00 0.00 0.56 -0.17 42 0 73 0
27JUN25 90.00 C 0.00 0.00 0.00 0.47 -0.16 43 0 255 0
27JUN25 92.50 C 0.00 0.00 0.00 0.42 -0.13 45 0 33 0
27JUN25 95.00 C 0.00 0.00 0.00 0.37 -0.13 46 0 34 0
27JUN25 97.50 C 0.00 0.00 0.00 0.32 -0.12 47 0 15 0
27JUN25 100.00 C 0.00 0.00 0.00 0.29 -0.11 48 0 61 0
27JUN25 102.50 C 0.00 0.00 0.00 0.27 -0.10 49 0 62 0
27JUN25 105.00 C 0.00 0.00 0.00 0.24 -0.10 50 0 30 0
27JUN25 107.50 C 0.00 0.00 0.00 0.22 -0.10 51 0 1 0
27JUN25 110.00 C 0.00 0.00 0.00 0.20 -0.10 52 0 896 0
29SEP25 38.00 C 0.00 0.00 0.00 25.13 -0.91 28 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 24.14 -0.91 28 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 23.15 -0.91 27 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 22.16 -0.92 26 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 21.17 -0.92 26 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 20.19 -0.92 26 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 19.21 -0.93 26 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 18.24 -0.93 26 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 17.29 -0.93 27 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 16.35 -0.94 27 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 15.43 -0.94 27 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 14.54 -0.95 27 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 13.68 -0.93 28 0 95 0
29SEP25 52.50 C 0.00 0.00 0.00 11.55 -1.04 27 0 337 0
29SEP25 55.00 C 0.00 0.00 0.00 9.85 -0.59 29 0 1,531 0
29SEP25 57.50 C 0.00 0.00 0.00 8.25 -0.62 29 0 334 0
29SEP25 60.00 C 6.74 6.74 6.74 6.87 -0.64 29 15 420 0
29SEP25 62.50 C 5.55 5.55 5.48 5.73 -0.59 30 3 4,624 +3
29SEP25 65.00 C 5.24 5.24 5.24 4.84 -0.49 31 5 785 +5
29SEP25 67.50 C 4.03 4.03 4.03 4.05 -0.45 31 3 974 0
29SEP25 70.00 C 3.54 3.54 3.54 3.45 -0.34 32 30 1,062 +17
29SEP25 72.50 C 0.00 0.00 0.00 2.93 -0.27 33 0 1,358 0
29SEP25 75.00 C 0.00 0.00 0.00 2.51 -0.25 34 0 583 0
29SEP25 77.50 C 0.00 0.00 0.00 2.17 -0.22 35 0 145 0
29SEP25 80.00 C 2.04 2.04 2.04 1.89 -0.19 36 2 74 +2
29SEP25 82.50 C 0.00 0.00 0.00 1.65 -0.12 36 0 57 0
29SEP25 85.00 C 0.00 0.00 0.00 1.46 -0.06 37 0 49 0
29SEP25 87.50 C 1.28 1.28 1.28 1.34 +0.04 39 30 84 +29
29SEP25 90.00 C 0.00 0.00 0.00 1.21 +0.07 39 0 149 0
29SEP25 92.50 C 0.00 0.00 0.00 1.06 +0.08 40 0 43 0
29SEP25 95.00 C 0.00 0.00 0.00 0.96 +0.12 41 0 257 0
29SEP25 97.50 C 0.00 0.00 0.00 0.86 +0.12 41 0 122 0
29SEP25 100.00 C 0.00 0.00 0.00 0.79 +0.15 42 0 123 0
29SEP25 102.50 C 0.00 0.00 0.00 0.71 +0.14 43 0 36 0
29SEP25 105.00 C 0.00 0.00 0.00 0.66 +0.14 44 0 31 0
29SEP25 107.50 C 0.00 0.00 0.00 0.62 +0.16 44 0 25 0
29SEP25 110.00 C 0.00 0.00 0.00 0.58 +0.17 45 0 215 0
30DEC25 38.00 C 0.00 0.00 0.00 25.14 -0.90 27 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 24.15 -0.91 26 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 23.17 -0.92 26 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 22.21 -0.91 27 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 21.25 -0.92 27 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 20.31 -0.93 27 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 19.39 -0.93 27 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 18.50 -0.93 27 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 17.63 -0.93 27 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 16.79 -0.92 28 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 15.96 -0.92 28 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 15.18 -0.91 28 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 14.40 -0.91 28 0 55 0
30DEC25 52.50 C 0.00 0.00 0.00 12.50 -0.98 28 0 541 0
30DEC25 55.00 C 10.80 10.80 10.60 10.88 -0.58 28 2 913 -2
30DEC25 57.50 C 0.00 0.00 0.00 9.42 -0.57 28 0 269 0
30DEC25 60.00 C 0.00 0.00 0.00 8.09 -0.58 29 0 196 0
30DEC25 62.50 C 8.00 8.00 7.69 6.95 -0.53 29 61 415 +59
30DEC25 65.00 C 7.05 7.05 6.76 5.97 -0.50 29 2 965 +1
30DEC25 67.50 C 0.00 0.00 0.00 5.19 -0.47 30 0 907 0
30DEC25 70.00 C 5.24 5.24 4.55 4.53 -0.41 31 60 876 0
30DEC25 72.50 C 0.00 0.00 0.00 3.98 -0.40 32 0 762 0
30DEC25 75.00 C 0.00 0.00 0.00 3.49 -0.36 32 0 155 0
30DEC25 77.50 C 0.00 0.00 0.00 3.09 -0.35 33 0 38 0
30DEC25 80.00 C 0.00 0.00 0.00 2.75 -0.30 34 0 82 0
30DEC25 82.50 C 0.00 0.00 0.00 2.51 -0.25 35 0 47 0
30DEC25 85.00 C 0.00 0.00 0.00 2.28 -0.20 36 0 650 0
30DEC25 87.50 C 0.00 0.00 0.00 2.02 -0.21 36 0 1,280 0
30DEC25 90.00 C 2.20 2.20 2.20 1.84 -0.21 36 1 181 0
30DEC25 92.50 C 0.00 0.00 0.00 1.66 -0.21 37 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 1.51 -0.24 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.66 -0.88 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.80 -0.89 27 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.96 -0.87 27 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.14 -0.87 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.33 -0.86 28 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.55 -0.85 28 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.79 -0.84 28 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.04 -0.83 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.33 -0.82 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.43 -0.99 27 0 0 0
30MAR26 55.00 C 11.80 11.80 11.58 11.88 -0.57 28 2 102 +2
30MAR26 57.50 C 0.00 0.00 0.00 10.47 -0.61 28 0 1 0
30MAR26 60.00 C 9.40 9.40 9.40 9.25 -0.58 29 100 204 +100
30MAR26 62.50 C 7.87 7.87 7.87 8.11 -0.57 29 3 3 +2
30MAR26 65.00 C 0.00 0.00 0.00 7.18 -0.54 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.39 -0.44 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.70 -0.41 31 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 5.09 -0.40 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.57 -0.38 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 4.14 -0.31 33 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.75 -0.31 33 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 3.40 -0.28 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.14 -0.23 34 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.88 -0.23 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.64 -0.21 36 0 8 0
30MAR26 92.50 C 0.00 0.00 0.00 2.47 -0.16 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 2.38 -0.08 37 0 1 0
TOTAL CALL 3,988 99,281 +949
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 101 0 471 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 97 0 427 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 160 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 134 0
28MAR25 38.00 P 0.01 0.01 0.01 0.01 0.00 84 4 815 0
28MAR25 39.00 P 0.01 0.01 0.01 0.01 0.00 80 51 366 +1
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 275 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 199 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 176 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,954 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 278 0
28MAR25 45.00 P 0.04 0.04 0.04 0.01 0.00 58 1 4,371 0
28MAR25 46.00 P 0.04 0.04 0.04 0.01 0.00 54 233 531 +46
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 585 0
28MAR25 48.00 P 0.04 0.04 0.04 0.01 0.00 47 72 751 -72
28MAR25 49.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 2,647 0
28MAR25 50.00 P 0.05 0.05 0.05 0.03 +0.02 47 10 6,199 -10
28MAR25 52.50 P 0.10 0.10 0.10 0.08 +0.06 45 1 4,991 0
28MAR25 55.00 P 0.13 0.19 0.13 0.18 +0.11 41 243 5,442 +197
28MAR25 57.50 P 0.30 0.42 0.28 0.44 +0.16 40 207 1,976 -176
28MAR25 60.00 P 0.65 1.01 0.60 0.94 +0.14 38 539 3,135 -60
28MAR25 62.50 P 1.45 2.10 1.37 1.84 +0.12 36 412 926 +144
28MAR25 65.00 P 2.58 3.72 2.50 3.43 +0.32 39 601 1,391 -152
28MAR25 67.50 P 4.20 4.40 4.20 5.50 +0.52 44 60 126 0
28MAR25 70.00 P 6.54 6.62 6.15 7.55 +0.42 43 24 122 +4
28MAR25 72.50 P 0.00 0.00 0.00 9.90 +0.73 47 0 30 0
28MAR25 75.00 P 0.00 0.00 0.00 12.30 +0.79 50 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 14.74 +0.82 51 0 30 0
28MAR25 80.00 P 0.00 0.00 0.00 17.22 +0.85 55 0 159 0
28MAR25 82.50 P 0.00 0.00 0.00 19.70 +0.86 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 22.20 +0.88 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 24.70 +0.89 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 27.20 +0.90 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 29.70 +0.90 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 32.20 +0.90 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 34.70 +0.90 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 37.20 +0.90 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 39.70 +0.90 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 42.20 +0.90 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 44.70 +0.90 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 47.20 +0.90 0 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 58 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 352 0
29APR25 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 107 0
29APR25 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 192 0
29APR25 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 304 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 234 0
29APR25 47.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 770 0
29APR25 48.00 P 0.11 0.11 0.11 0.03 +0.02 33 4 870 +4
29APR25 49.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 666 0
29APR25 50.00 P 0.16 0.16 0.16 0.07 +0.04 32 30 1,230 0
29APR25 52.50 P 0.23 0.23 0.23 0.18 +0.06 32 1 3,803 0
29APR25 55.00 P 0.37 0.46 0.35 0.43 +0.11 32 59 2,155 -56
29APR25 57.50 P 0.69 0.91 0.69 0.85 +0.11 31 11 1,027 -6
29APR25 60.00 P 1.25 1.68 1.25 1.55 +0.09 31 144 840 +121
29APR25 62.50 P 2.89 2.89 2.74 2.66 +0.16 31 21 509 +15
29APR25 65.00 P 3.44 4.34 3.44 4.18 +0.30 33 38 170 +20
29APR25 67.50 P 0.00 0.00 0.00 5.95 +0.28 34 0 455 0
29APR25 70.00 P 0.00 0.00 0.00 8.01 +0.44 36 0 51 0
29APR25 72.50 P 0.00 0.00 0.00 10.20 +0.59 37 0 30 0
29APR25 75.00 P 0.00 0.00 0.00 12.50 +0.65 38 0 2 0
29APR25 77.50 P 0.00 0.00 0.00 14.87 +0.70 40 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 17.29 +0.74 41 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 19.74 +0.78 43 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 22.21 +0.81 44 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 24.70 +0.83 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 27.20 +0.86 0 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 29.70 +0.88 0 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 32.20 +0.89 0 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29MAY25 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 198 0
29MAY25 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
29MAY25 41.00 P 0.09 0.09 0.09 0.01 0.00 33 3 73 +3
29MAY25 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29MAY25 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 95 0
29MAY25 44.00 P 0.00 0.00 0.00 0.03 +0.02 32 2 78 +2
29MAY25 45.00 P 0.00 0.00 0.00 0.04 +0.02 31 2 83 +2
29MAY25 46.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 208 0
29MAY25 47.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 149 0
29MAY25 48.00 P 0.00 0.00 0.00 0.14 +0.05 31 0 210 0
29MAY25 49.00 P 0.23 0.23 0.23 0.19 +0.06 31 62 360 +62
29MAY25 50.00 P 0.00 0.00 0.00 0.26 +0.07 31 2 827 +2
29MAY25 52.50 P 0.55 0.55 0.55 0.55 +0.12 31 2 981 0
29MAY25 55.00 P 0.97 0.97 0.97 0.98 +0.11 31 31 1,012 0
29MAY25 57.50 P 1.32 1.75 1.32 1.65 +0.11 31 82 817 +82
29MAY25 60.00 P 2.18 2.75 2.18 2.62 +0.13 31 76 368 +76
29MAY25 62.50 P 3.30 3.92 3.30 3.92 +0.22 31 97 192 +97
29MAY25 65.00 P 4.85 4.85 4.85 5.53 +0.35 33 24 123 -24
29MAY25 67.50 P 6.57 6.57 6.42 7.34 +0.31 34 77 96 +49
29MAY25 70.00 P 0.00 0.00 0.00 9.38 +0.50 35 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 11.52 +0.66 37 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 13.74 +0.70 38 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 16.03 +0.72 39 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 18.36 +0.74 40 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 20.74 +0.78 42 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 23.13 +0.79 43 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 25.55 +0.81 44 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 27.98 +0.82 46 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 30.42 +0.83 47 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 32.87 +0.84 48 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 581 0
27JUN25 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
27JUN25 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 305 0
27JUN25 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 313 0
27JUN25 42.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 108 0
27JUN25 43.00 P 0.16 0.16 0.16 0.03 +0.02 29 10 136 0
27JUN25 44.00 P 0.00 0.00 0.00 0.06 +0.04 30 2 108 +2
27JUN25 45.00 P 0.00 0.00 0.00 0.09 +0.05 30 2 245 +2
27JUN25 46.00 P 0.00 0.00 0.00 0.12 +0.06 30 0 343 0
27JUN25 47.00 P 0.00 0.00 0.00 0.17 +0.08 30 0 258 0
27JUN25 48.00 P 0.28 0.28 0.28 0.24 +0.10 30 8 435 +2
27JUN25 49.00 P 0.38 0.40 0.38 0.32 +0.12 30 40 647 +4
27JUN25 50.00 P 0.49 0.49 0.49 0.42 +0.14 30 36 1,155 0
27JUN25 52.50 P 0.71 0.79 0.71 0.78 +0.17 30 37 961 -37
27JUN25 55.00 P 1.15 1.28 1.15 1.30 +0.15 30 32 1,091 +2
27JUN25 57.50 P 1.77 1.82 1.77 2.05 +0.12 30 33 2,139 0
27JUN25 60.00 P 2.70 3.25 2.70 3.08 +0.11 30 31 644 0
27JUN25 62.50 P 4.39 4.39 4.39 4.41 +0.17 31 1 470 +1
27JUN25 65.00 P 0.00 0.00 0.00 6.01 +0.21 32 0 528 0
27JUN25 67.50 P 0.00 0.00 0.00 7.82 +0.28 33 0 215 0
27JUN25 70.00 P 0.00 0.00 0.00 9.81 +0.36 34 0 90 0
27JUN25 72.50 P 0.00 0.00 0.00 11.88 +0.56 35 0 61 0
27JUN25 75.00 P 0.00 0.00 0.00 14.05 +0.60 37 0 30 0
27JUN25 77.50 P 0.00 0.00 0.00 16.31 +0.66 38 0 0 0
27JUN25 80.00 P 18.03 18.64 18.03 18.60 +0.67 39 32 68 +30
27JUN25 82.50 P 0.00 0.00 0.00 20.94 +0.71 40 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 23.30 +0.72 41 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 25.70 +0.76 42 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 28.10 +0.76 43 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 30.53 +0.78 44 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 32.96 +0.79 45 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 35.40 +0.80 46 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 37.85 +0.81 47 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 40.31 +0.82 49 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 42.77 +0.84 50 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 45.22 +0.83 51 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 47.69 +0.84 52 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
29SEP25 39.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 414 0
29SEP25 40.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 52 0
29SEP25 41.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 177 0
29SEP25 42.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 253 0
29SEP25 43.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 137 0
29SEP25 44.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 244 0
29SEP25 45.00 P 0.43 0.43 0.43 0.22 -0.03 27 35 123 +30
29SEP25 46.00 P 0.00 0.00 0.00 0.30 -0.03 27 0 60 0
29SEP25 47.00 P 0.00 0.00 0.00 0.40 -0.03 27 0 68 0
29SEP25 48.00 P 0.00 0.00 0.00 0.52 -0.03 27 0 204 0
29SEP25 49.00 P 0.00 0.00 0.00 0.67 -0.03 28 0 191 0
29SEP25 50.00 P 0.00 0.00 0.00 0.84 -0.02 28 0 602 0
29SEP25 52.50 P 1.55 1.55 1.55 1.42 +0.02 29 72 2,701 0
29SEP25 55.00 P 2.07 2.07 2.07 2.20 +0.07 29 2 1,365 0
29SEP25 57.50 P 3.23 3.30 3.23 3.19 +0.13 30 33 576 +8
29SEP25 60.00 P 4.34 4.34 4.34 4.35 +0.17 31 200 445 +170
29SEP25 62.50 P 0.00 0.00 0.00 5.72 +0.23 31 0 276 0
29SEP25 65.00 P 6.48 7.20 6.48 7.27 +0.28 32 35 288 +25
29SEP25 67.50 P 0.00 0.00 0.00 9.07 +0.38 33 0 608 0
29SEP25 70.00 P 0.00 0.00 0.00 10.79 +0.28 33 0 515 0
29SEP25 72.50 P 0.00 0.00 0.00 12.76 +0.68 34 0 511 0
29SEP25 75.00 P 0.00 0.00 0.00 14.83 +0.73 34 0 521 0
29SEP25 77.50 P 0.00 0.00 0.00 16.99 +0.81 35 0 8 0
29SEP25 80.00 P 0.00 0.00 0.00 19.19 +0.85 36 0 8 0
29SEP25 82.50 P 0.00 0.00 0.00 21.46 +0.91 37 0 2 0
29SEP25 85.00 P 0.00 0.00 0.00 23.76 +0.94 38 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 26.08 +0.96 38 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 28.45 +0.99 39 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 30.83 +1.01 40 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 33.22 +1.01 41 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 35.63 +1.02 41 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 38.06 +1.02 42 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 40.48 +0.99 43 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 42.92 +0.99 44 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 45.37 +0.98 44 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 47.82 +0.97 45 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 40 0
30DEC25 39.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 192 0
30DEC25 40.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 267 0
30DEC25 41.00 P 0.00 0.00 0.00 0.17 -0.03 26 0 27 0
30DEC25 42.00 P 0.00 0.00 0.00 0.23 -0.03 27 0 169 0
30DEC25 43.00 P 0.00 0.00 0.00 0.30 -0.03 27 0 96 0
30DEC25 44.00 P 0.00 0.00 0.00 0.40 -0.01 27 0 78 0
30DEC25 45.00 P 0.68 0.68 0.68 0.51 -0.02 27 36 100 0
30DEC25 46.00 P 0.00 0.00 0.00 0.64 -0.01 28 0 48 0
30DEC25 47.00 P 0.00 0.00 0.00 0.79 -0.01 28 0 16 0
30DEC25 48.00 P 1.12 1.12 1.12 0.95 0.00 28 1 44 0
30DEC25 49.00 P 0.00 0.00 0.00 1.16 +0.01 28 0 50 0
30DEC25 50.00 P 1.37 1.52 1.37 1.37 +0.02 28 2 661 -2
30DEC25 52.50 P 2.18 2.18 2.18 2.04 +0.05 29 2 691 0
30DEC25 55.00 P 0.00 0.00 0.00 2.89 +0.11 29 0 538 0
30DEC25 57.50 P 0.00 0.00 0.00 3.93 +0.18 30 0 168 0
30DEC25 60.00 P 4.66 5.20 4.66 5.15 +0.27 30 46 368 +32
30DEC25 62.50 P 6.58 6.58 6.58 6.44 +0.27 30 1 131 -1
30DEC25 65.00 P 0.00 0.00 0.00 7.98 +0.34 31 0 60 0
30DEC25 67.50 P 0.00 0.00 0.00 9.69 +0.34 31 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 11.36 +0.19 31 0 1 0
30DEC25 72.50 P 0.00 0.00 0.00 13.28 +0.52 32 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 15.30 +0.58 33 0 5 0
30DEC25 77.50 P 0.00 0.00 0.00 17.39 +0.58 33 0 11 0
30DEC25 80.00 P 0.00 0.00 0.00 19.55 +0.63 34 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.77 +0.64 35 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.01 +0.65 35 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.32 +0.69 36 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 28.64 +0.69 36 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 30.98 +0.70 37 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 33.36 +0.73 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.42 +0.03 27 0 40 0
30MAR26 43.00 P 0.00 0.00 0.00 0.52 +0.03 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.66 +0.06 27 0 10 0
30MAR26 45.00 P 0.00 0.00 0.00 0.81 +0.05 28 0 19 0
30MAR26 46.00 P 0.97 0.97 0.97 0.96 +0.05 28 5 7 +5
30MAR26 47.00 P 0.00 0.00 0.00 1.16 +0.07 28 0 0 0
30MAR26 48.00 P 1.46 1.46 1.46 1.37 +0.08 28 1 2 +1
30MAR26 49.00 P 0.00 0.00 0.00 1.59 +0.09 28 0 1 0
30MAR26 50.00 P 1.90 1.91 1.90 1.86 +0.11 28 3 9 +3
30MAR26 52.50 P 0.00 0.00 0.00 2.61 +0.14 29 0 1 0
30MAR26 55.00 P 3.56 3.56 3.56 3.51 +0.17 29 5 5 +5
30MAR26 57.50 P 0.00 0.00 0.00 4.58 +0.19 30 0 1 0
30MAR26 60.00 P 0.00 0.00 0.00 5.84 +0.25 30 0 3 0
30MAR26 62.50 P 7.28 7.28 7.13 7.20 +0.29 30 7 9 +7
30MAR26 65.00 P 0.00 0.00 0.00 8.64 +0.22 31 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 10.41 +0.37 32 0 0 0
30MAR26 70.00 P 12.15 12.15 12.15 11.96 +0.12 31 2 2 +2
30MAR26 72.50 P 0.00 0.00 0.00 13.89 +0.54 32 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.86 +0.57 32 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.94 +0.64 33 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.06 +0.66 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.23 +0.70 34 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.47 +0.73 35 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.72 +0.74 36 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.01 +0.77 36 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.35 +0.81 37 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.69 +0.81 37 0 0 0
TOTAL PUT 3,978 83,881 +662
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$ 5.33
28MAR25 2.10 C 0.00 0.00 0.00 3.23 -0.08 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 3.13 -0.09 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 2.93 -0.09 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 2.83 -0.09 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 2.74 -0.08 143 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 2.64 -0.08 135 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 2.54 -0.08 128 0 118 0
28MAR25 2.90 C 0.00 0.00 0.00 2.44 -0.08 121 0 32 0
28MAR25 3.00 C 0.00 0.00 0.00 2.34 -0.08 114 0 200 0
28MAR25 3.10 C 0.00 0.00 0.00 2.24 -0.08 107 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.14 -0.08 101 0 125 0
28MAR25 3.30 C 0.00 0.00 0.00 2.04 -0.08 95 0 26 0
28MAR25 3.40 C 0.00 0.00 0.00 1.94 -0.08 89 0 185 0
28MAR25 3.50 C 0.00 0.00 0.00 1.84 -0.08 83 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 1.74 -0.08 77 0 6 0
28MAR25 3.70 C 0.00 0.00 0.00 1.64 -0.08 72 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.54 -0.08 66 0 84 0
28MAR25 3.90 C 0.00 0.00 0.00 1.44 -0.08 61 0 271 0
28MAR25 4.00 C 0.00 0.00 0.00 1.34 -0.08 56 0 200 0
28MAR25 4.10 C 0.00 0.00 0.00 1.24 -0.08 51 0 80 0
28MAR25 4.20 C 0.00 0.00 0.00 1.14 -0.09 46 0 482 0
28MAR25 4.30 C 0.00 0.00 0.00 1.05 -0.08 57 0 260 0
28MAR25 4.40 C 0.00 0.00 0.00 0.95 -0.08 52 0 231 0
28MAR25 4.50 C 0.00 0.00 0.00 0.86 -0.08 54 0 900 0
28MAR25 4.60 C 0.00 0.00 0.00 0.77 -0.08 54 0 283 0
28MAR25 4.70 C 0.00 0.00 0.00 0.66 -0.09 43 0 316 0
28MAR25 4.80 C 0.59 0.59 0.59 0.58 -0.09 46 50 546 -50
28MAR25 4.90 C 0.00 0.00 0.00 0.51 -0.08 49 0 218 0
28MAR25 5.00 C 0.00 0.00 0.00 0.44 -0.08 50 0 370 0
28MAR25 5.25 C 0.00 0.00 0.00 0.29 -0.07 51 0 516 0
28MAR25 5.50 C 0.19 0.19 0.19 0.19 -0.05 54 20 474 0
28MAR25 5.75 C 0.00 0.00 0.00 0.11 -0.05 54 0 1,107 0
28MAR25 6.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 575 0
28MAR25 6.25 C 0.05 0.05 0.05 0.04 -0.02 58 25 149 +25
28MAR25 6.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 146 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 -0.01 57 0 2 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 44 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.95 -0.08 48 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.85 -0.08 43 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.75 -0.08 36 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.66 -0.08 52 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.56 -0.08 49 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.46 -0.09 45 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.37 -0.08 48 0 17 0
29APR25 4.10 C 0.00 0.00 0.00 1.28 -0.08 49 0 55 0
29APR25 4.20 C 0.00 0.00 0.00 1.19 -0.08 49 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.10 -0.08 48 0 15 0
29APR25 4.40 C 0.00 0.00 0.00 1.02 -0.07 50 0 15 0
29APR25 4.50 C 0.00 0.00 0.00 0.93 -0.08 48 0 208 0
29APR25 4.60 C 0.00 0.00 0.00 0.85 -0.08 48 0 131 0
29APR25 4.70 C 0.00 0.00 0.00 0.77 -0.09 47 0 29 0
29APR25 4.80 C 0.00 0.00 0.00 0.69 -0.07 45 0 108 0
29APR25 4.90 C 0.00 0.00 0.00 0.63 -0.06 47 0 155 0
29APR25 5.00 C 0.00 0.00 0.00 0.56 -0.08 46 0 264 0
29APR25 5.25 C 0.00 0.00 0.00 0.43 -0.06 47 0 677 0
29APR25 5.50 C 0.00 0.00 0.00 0.32 -0.05 48 0 347 0
29APR25 5.75 C 0.00 0.00 0.00 0.24 -0.05 49 0 343 0
29APR25 6.00 C 0.00 0.00 0.00 0.17 -0.04 49 0 1,510 0
29APR25 6.25 C 0.00 0.00 0.00 0.12 -0.03 49 0 324 0
29APR25 6.50 C 0.00 0.00 0.00 0.08 -0.03 49 0 29 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 15 0
29APR25 7.25 C 0.00 0.00 0.00 0.03 -0.01 52 0 150 0
29APR25 7.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.97 -0.08 50 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 1.87 -0.08 47 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.78 -0.08 50 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.68 -0.08 46 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.59 -0.08 48 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.50 -0.08 48 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.41 -0.08 47 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.32 -0.08 47 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.24 -0.07 48 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.16 -0.07 48 0 7 0
29MAY25 4.40 C 0.00 0.00 0.00 1.08 -0.07 48 0 275 0
29MAY25 4.50 C 0.00 0.00 0.00 1.00 -0.07 47 0 565 0
29MAY25 4.60 C 0.00 0.00 0.00 0.93 -0.07 48 0 260 0
29MAY25 4.70 C 0.00 0.00 0.00 0.83 -0.09 44 0 24 0
29MAY25 4.80 C 0.00 0.00 0.00 0.77 -0.09 45 0 30 0
29MAY25 4.90 C 0.00 0.00 0.00 0.71 -0.07 45 0 180 0
29MAY25 5.00 C 0.00 0.00 0.00 0.65 -0.06 45 0 53 0
29MAY25 5.25 C 0.00 0.00 0.00 0.52 -0.05 46 0 224 0
29MAY25 5.50 C 0.00 0.00 0.00 0.41 -0.05 46 0 77 0
29MAY25 5.75 C 0.00 0.00 0.00 0.32 -0.05 46 0 13 0
29MAY25 6.00 C 0.00 0.00 0.00 0.26 -0.03 48 0 10 0
29MAY25 6.25 C 0.00 0.00 0.00 0.20 -0.03 48 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.15 -0.02 48 0 99 0
29MAY25 6.75 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 3.26 -0.08 75 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 3.16 -0.08 69 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 3.06 -0.08 63 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 2.96 -0.08 56 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 2.86 -0.08 45 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 2.66 -0.08 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 2.56 -0.09 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 2.47 -0.08 51 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.37 -0.08 47 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.27 -0.08 43 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.18 -0.08 49 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.08 -0.08 46 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.98 -0.08 43 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 1.89 -0.08 45 0 90 0
27JUN25 3.60 C 0.00 0.00 0.00 1.80 -0.08 46 0 30 0
27JUN25 3.70 C 0.00 0.00 0.00 1.71 -0.08 47 0 30 0
27JUN25 3.80 C 0.00 0.00 0.00 1.62 -0.08 46 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.53 -0.08 46 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.44 -0.08 45 0 1 0
27JUN25 4.10 C 0.00 0.00 0.00 1.36 -0.08 46 0 4 0
27JUN25 4.20 C 0.00 0.00 0.00 1.28 -0.07 46 0 411 0
27JUN25 4.30 C 0.00 0.00 0.00 1.20 -0.07 45 0 21 0
27JUN25 4.40 C 0.00 0.00 0.00 1.12 -0.08 45 0 50 0
27JUN25 4.50 C 0.00 0.00 0.00 1.05 -0.07 45 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.98 -0.07 45 0 435 0
27JUN25 4.70 C 0.00 0.00 0.00 0.89 -0.09 43 0 39 0
27JUN25 4.80 C 0.00 0.00 0.00 0.83 -0.08 43 0 114 0
27JUN25 4.90 C 0.00 0.00 0.00 0.78 -0.07 45 0 33 0
27JUN25 5.00 C 0.00 0.00 0.00 0.71 -0.07 43 0 62 0
27JUN25 5.25 C 0.00 0.00 0.00 0.58 -0.07 44 0 94 0
27JUN25 5.50 C 0.00 0.00 0.00 0.48 -0.05 45 0 341 0
27JUN25 5.75 C 0.00 0.00 0.00 0.39 -0.05 45 0 217 0
27JUN25 6.00 C 0.00 0.00 0.00 0.32 -0.04 46 0 82 0
27JUN25 6.25 C 0.00 0.00 0.00 0.25 -0.04 46 0 88 0
27JUN25 6.50 C 0.00 0.00 0.00 0.20 -0.03 46 0 54 0
27JUN25 6.75 C 0.00 0.00 0.00 0.16 -0.02 46 0 82 0
27JUN25 7.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 11 0
27JUN25 7.25 C 0.00 0.00 0.00 0.09 -0.02 45 0 88 0
27JUN25 7.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.05 -0.02 45 0 1 0
29SEP25 2.10 C 0.00 0.00 0.00 3.28 -0.08 53 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 3.18 -0.08 46 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 3.08 -0.08 0 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 2.99 -0.08 50 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 2.89 -0.08 45 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 2.79 -0.08 40 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 2.70 -0.08 46 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 2.60 -0.08 42 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 2.51 -0.08 45 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.42 -0.08 46 0 23 0
29SEP25 3.10 C 0.00 0.00 0.00 2.32 -0.09 43 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.23 -0.09 44 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.14 -0.09 44 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.05 -0.09 43 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.97 -0.08 45 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.88 -0.09 44 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.80 -0.08 44 0 10 0
29SEP25 3.80 C 0.00 0.00 0.00 1.72 -0.08 44 0 3 0
29SEP25 3.90 C 0.00 0.00 0.00 1.64 -0.08 44 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.56 -0.09 44 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.49 -0.08 44 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.41 -0.09 44 0 115 0
29SEP25 4.30 C 0.00 0.00 0.00 1.34 -0.09 44 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.28 -0.08 45 0 136 0
29SEP25 4.50 C 0.00 0.00 0.00 1.21 -0.08 44 0 247 0
29SEP25 4.60 C 0.00 0.00 0.00 1.15 -0.08 44 0 62 0
29SEP25 4.70 C 1.06 1.06 1.06 1.07 -0.07 43 20 40 0
29SEP25 4.80 C 0.00 0.00 0.00 1.01 -0.07 43 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.96 -0.08 43 0 29 0
29SEP25 5.00 C 0.00 0.00 0.00 0.91 -0.06 44 0 17 0
29SEP25 5.25 C 0.00 0.00 0.00 0.79 -0.05 44 0 89 0
29SEP25 5.50 C 0.00 0.00 0.00 0.67 -0.08 43 0 90 0
29SEP25 5.75 C 0.00 0.00 0.00 0.58 -0.07 44 0 75 0
29SEP25 6.00 C 0.50 0.50 0.50 0.51 -0.04 45 6 32 0
29SEP25 6.25 C 0.44 0.44 0.43 0.44 -0.04 45 30 72 +30
29SEP25 6.50 C 0.00 0.00 0.00 0.38 -0.03 45 0 198 0
29SEP25 6.75 C 0.00 0.00 0.00 0.32 -0.04 45 0 33 0
29SEP25 7.00 C 0.00 0.00 0.00 0.27 -0.05 45 0 40 0
29SEP25 7.25 C 0.00 0.00 0.00 0.22 -0.04 44 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.19 -0.03 45 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.16 -0.03 44 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.13 -0.07 44 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.04 -0.08 43 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.96 -0.08 43 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.89 -0.07 44 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.81 -0.08 43 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.74 -0.07 44 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.67 -0.07 44 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.60 -0.07 44 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.53 -0.07 43 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.46 -0.07 43 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.40 -0.07 43 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.34 -0.07 43 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.28 -0.07 43 0 0 0
30DEC25 4.70 C 1.25 1.25 1.25 1.21 -0.08 43 4 4 -4
30DEC25 4.80 C 0.00 0.00 0.00 1.15 -0.08 42 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.10 -0.07 43 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.04 -0.08 42 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.92 -0.07 42 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 0.82 -0.06 43 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.73 -0.06 43 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.64 -0.06 43 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 0.57 -0.05 43 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.51 -0.05 44 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.46 -0.04 44 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.40 -0.04 44 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.34 -0.03 43 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.30 -0.03 43 0 4 0
30DEC25 7.75 C 0.00 0.00 0.00 0.26 -0.03 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.76 -0.08 43 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.69 -0.08 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.63 -0.07 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.56 -0.08 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.50 -0.08 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.44 -0.08 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.39 -0.07 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.32 -0.07 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.27 -0.08 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.22 -0.06 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.17 -0.06 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.05 -0.08 42 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.94 -0.07 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.85 -0.07 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.77 -0.06 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.69 -0.06 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.63 -0.05 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.57 -0.05 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.52 -0.04 44 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.45 -0.04 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.40 -0.04 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.36 -0.04 43 0 0 0
TOTAL CALL 155 17,909 +1
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 202 0 30 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 184 0 300 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 167 0 157 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 152 0 474 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 137 0 451 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 130 0 435 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 124 0 32 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 111 0 303 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 105 0 75 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 18 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 110 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 217 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 535 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 66 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 510 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 484 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 -0.01 51 0 175 0
28MAR25 4.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 276 0
28MAR25 4.60 P 0.00 0.00 0.00 0.03 -0.01 53 0 458 0
28MAR25 4.70 P 0.06 0.06 0.05 0.05 0.00 56 4 567 +3
28MAR25 4.80 P 0.00 0.00 0.00 0.07 +0.01 56 0 742 0
28MAR25 4.90 P 0.00 0.00 0.00 0.09 +0.01 55 0 380 0
28MAR25 5.00 P 0.00 0.00 0.00 0.12 +0.01 55 0 381 0
28MAR25 5.25 P 0.00 0.00 0.00 0.22 +0.02 55 0 163 0
28MAR25 5.50 P 0.40 0.40 0.40 0.36 +0.03 56 30 191 0
28MAR25 5.75 P 0.00 0.00 0.00 0.53 +0.03 56 0 15 0
28MAR25 6.00 P 0.00 0.00 0.00 0.74 +0.05 59 0 16 0
28MAR25 6.25 P 0.00 0.00 0.00 0.97 +0.06 65 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.18 +0.07 55 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.67 +0.08 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.92 +0.08 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.17 +0.08 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.42 +0.08 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 163 0
29APR25 3.90 P 0.02 0.02 0.02 0.01 0.00 46 10 28 +10
29APR25 4.00 P 0.00 0.00 0.00 0.02 0.00 49 0 5 0
29APR25 4.10 P 0.00 0.00 0.00 0.03 0.00 50 0 64 0
29APR25 4.20 P 0.00 0.00 0.00 0.04 0.00 50 0 730 0
29APR25 4.30 P 0.00 0.00 0.00 0.05 0.00 49 0 511 0
29APR25 4.40 P 0.00 0.00 0.00 0.07 +0.01 51 0 47 0
29APR25 4.50 P 0.00 0.00 0.00 0.08 0.00 49 0 202 0
29APR25 4.60 P 0.00 0.00 0.00 0.10 0.00 49 0 2,104 0
29APR25 4.70 P 0.00 0.00 0.00 0.13 +0.01 49 0 89 0
29APR25 4.80 P 0.00 0.00 0.00 0.16 +0.01 50 0 54 0
29APR25 4.90 P 0.20 0.20 0.20 0.19 +0.01 49 31 177 0
29APR25 5.00 P 0.23 0.23 0.23 0.23 +0.02 50 18 446 +18
29APR25 5.25 P 0.35 0.35 0.33 0.34 +0.02 50 10 141 +5
29APR25 5.50 P 0.00 0.00 0.00 0.48 +0.03 50 0 113 0
29APR25 5.75 P 0.00 0.00 0.00 0.64 +0.03 50 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.83 +0.04 52 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.04 +0.05 54 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.22 +0.06 48 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.45 +0.07 49 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.68 +0.07 47 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.93 +0.08 52 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.17 +0.08 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.42 +0.08 0 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29MAY25 3.70 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.05 0.00 49 0 553 0
29MAY25 4.10 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.08 +0.01 49 0 89 0
29MAY25 4.30 P 0.00 0.00 0.00 0.09 0.00 47 0 38 0
29MAY25 4.40 P 0.00 0.00 0.00 0.11 +0.01 47 0 110 0
29MAY25 4.50 P 0.00 0.00 0.00 0.14 +0.02 48 0 380 0
29MAY25 4.60 P 0.00 0.00 0.00 0.16 +0.01 47 0 346 0
29MAY25 4.70 P 0.00 0.00 0.00 0.19 +0.01 47 0 7 0
29MAY25 4.80 P 0.00 0.00 0.00 0.22 +0.01 47 0 21 0
29MAY25 4.90 P 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.30 +0.02 47 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.42 +0.03 48 0 15 0
29MAY25 5.50 P 0.00 0.00 0.00 0.56 +0.04 48 0 13 0
29MAY25 5.75 P 0.00 0.00 0.00 0.72 +0.04 49 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.90 +0.05 50 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.10 +0.06 51 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.27 +0.02 47 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.49 +0.07 48 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.71 +0.07 47 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.94 +0.07 47 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.18 +0.07 47 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 182 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 455 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 529 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 318 0
27JUN25 3.60 P 0.00 0.00 0.00 0.02 0.00 44 0 616 0
27JUN25 3.70 P 0.00 0.00 0.00 0.03 0.00 45 0 291 0
27JUN25 3.80 P 0.00 0.00 0.00 0.04 0.00 45 0 75 0
27JUN25 3.90 P 0.00 0.00 0.00 0.05 0.00 45 0 39 0
27JUN25 4.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 61 0
27JUN25 4.10 P 0.00 0.00 0.00 0.08 0.00 45 0 9 0
27JUN25 4.20 P 0.00 0.00 0.00 0.10 +0.01 46 0 290 0
27JUN25 4.30 P 0.00 0.00 0.00 0.12 +0.01 45 0 128 0
27JUN25 4.40 P 0.00 0.00 0.00 0.15 +0.01 46 0 165 0
27JUN25 4.50 P 0.00 0.00 0.00 0.17 0.00 46 0 32 0
27JUN25 4.60 P 0.00 0.00 0.00 0.20 +0.01 46 0 58 0
27JUN25 4.70 P 0.00 0.00 0.00 0.24 +0.02 46 0 29 0
27JUN25 4.80 P 0.00 0.00 0.00 0.27 +0.01 46 0 243 0
27JUN25 4.90 P 0.00 0.00 0.00 0.31 +0.01 46 0 13 0
27JUN25 5.00 P 0.00 0.00 0.00 0.36 +0.02 47 0 145 0
27JUN25 5.25 P 0.00 0.00 0.00 0.48 +0.03 47 0 340 0
27JUN25 5.50 P 0.00 0.00 0.00 0.62 +0.04 47 0 32 0
27JUN25 5.75 P 0.00 0.00 0.00 0.78 +0.04 48 0 115 0
27JUN25 6.00 P 0.00 0.00 0.00 0.95 +0.04 48 0 112 0
27JUN25 6.25 P 0.00 0.00 0.00 1.14 +0.05 49 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.31 +0.06 46 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.52 +0.06 46 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.73 +0.06 45 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.96 +0.07 46 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.19 +0.07 45 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.43 +0.07 45 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 58 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29SEP25 3.10 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.03 0.00 44 0 1 0
29SEP25 3.30 P 0.00 0.00 0.00 0.04 0.00 44 0 80 0
29SEP25 3.40 P 0.00 0.00 0.00 0.05 0.00 44 0 30 0
29SEP25 3.50 P 0.00 0.00 0.00 0.06 0.00 44 0 80 0
29SEP25 3.60 P 0.00 0.00 0.00 0.07 -0.01 44 0 67 0
29SEP25 3.70 P 0.00 0.00 0.00 0.09 0.00 44 0 30 0
29SEP25 3.80 P 0.00 0.00 0.00 0.11 0.00 45 0 172 0
29SEP25 3.90 P 0.00 0.00 0.00 0.13 0.00 45 0 3 0
29SEP25 4.00 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.17 0.00 44 0 25 0
29SEP25 4.20 P 0.00 0.00 0.00 0.20 0.00 45 0 21 0
29SEP25 4.30 P 0.00 0.00 0.00 0.22 0.00 44 0 45 0
29SEP25 4.40 P 0.00 0.00 0.00 0.26 0.00 45 0 37 0
29SEP25 4.50 P 0.00 0.00 0.00 0.30 0.00 45 0 43 0
29SEP25 4.60 P 0.00 0.00 0.00 0.33 +0.01 45 0 36 0
29SEP25 4.70 P 0.00 0.00 0.00 0.37 0.00 45 0 15 0
29SEP25 4.80 P 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.45 +0.01 45 0 9 0
29SEP25 5.00 P 0.00 0.00 0.00 0.49 +0.01 45 0 6 0
29SEP25 5.25 P 0.00 0.00 0.00 0.62 +0.02 45 0 36 0
29SEP25 5.50 P 0.00 0.00 0.00 0.76 +0.02 45 0 77 0
29SEP25 5.75 P 0.93 0.93 0.93 0.92 +0.03 46 30 111 +30
29SEP25 6.00 P 0.00 0.00 0.00 1.09 +0.03 46 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.28 +0.04 47 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.42 +0.03 44 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.62 +0.04 44 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.82 +0.04 44 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.03 +0.04 44 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.25 +0.05 44 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.48 +0.06 44 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.12 0.00 43 0 3 0
30DEC25 3.70 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.16 0.00 43 0 1 0
30DEC25 3.90 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.21 +0.01 43 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.27 +0.01 43 0 308 0
30DEC25 4.30 P 0.00 0.00 0.00 0.30 +0.01 43 0 7 0
30DEC25 4.40 P 0.00 0.00 0.00 0.35 +0.02 44 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.38 +0.01 44 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.46 +0.02 44 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.50 +0.01 44 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.54 +0.01 43 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.59 +0.02 44 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.72 +0.02 44 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.86 +0.03 44 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.01 +0.03 44 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.18 +0.04 44 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.36 +0.04 45 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.51 +0.04 43 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.70 +0.05 43 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.90 +0.05 43 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.10 +0.05 43 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.31 +0.06 43 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.53 +0.06 44 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.33 0.00 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.45 +0.01 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.50 +0.02 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.54 +0.02 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.58 +0.02 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.63 +0.03 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.67 +0.02 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.80 +0.02 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.94 +0.03 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.09 +0.03 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.26 +0.04 44 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.44 +0.05 44 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.58 +0.03 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.77 +0.04 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.96 +0.04 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.16 +0.04 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.36 +0.04 43 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.57 +0.05 42 0 0 0
TOTAL PUT 133 20,131 +66
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$ 134.50
14MAR25 105.00 C 0.00 0.00 0.00 29.55 -5.53 79 0 0 0
14MAR25 107.50 C 0.00 0.00 0.00 27.05 -5.53 70 0 0 0
14MAR25 110.00 C 0.00 0.00 0.00 24.55 -5.54 60 0 0 0
14MAR25 112.50 C 0.00 0.00 0.00 22.05 -5.54 50 0 0 0
14MAR25 115.00 C 0.00 0.00 0.00 19.56 -5.55 56 0 0 0
14MAR25 117.50 C 0.00 0.00 0.00 17.09 -5.54 58 0 0 0
14MAR25 120.00 C 0.00 0.00 0.00 14.65 -5.53 58 0 1 0
14MAR25 122.50 C 0.00 0.00 0.00 12.28 -5.49 59 0 0 0
14MAR25 125.00 C 0.00 0.00 0.00 10.02 -5.40 59 0 3 0
14MAR25 127.50 C 0.00 0.00 0.00 8.04 -5.19 62 0 237 0
14MAR25 130.00 C 9.00 9.00 5.79 6.14 -5.23 61 16 822 -1
14MAR25 132.50 C 7.77 7.77 4.20 4.50 -4.58 60 29 1,056 0
14MAR25 135.00 C 5.93 5.93 2.94 3.18 -4.12 60 1,468 1,390 +258
14MAR25 137.50 C 4.00 4.68 2.10 2.17 -3.52 60 1,354 589 +310
14MAR25 140.00 C 3.34 3.34 1.51 1.39 -3.01 60 2,723 1,805 +392
14MAR25 142.50 C 2.59 2.59 1.00 0.85 -2.49 59 692 724 +294
14MAR25 145.00 C 1.55 1.84 0.73 0.50 -1.97 59 2,568 999 +90
14MAR25 147.50 C 1.44 1.44 0.52 0.28 -1.47 59 356 510 -24
14MAR25 150.00 C 1.05 1.05 0.35 0.15 -1.06 59 718 884 +156
14MAR25 152.50 C 0.72 0.82 0.22 0.08 -0.74 60 465 633 -71
14MAR25 155.00 C 0.50 0.50 0.20 0.04 -0.50 60 58 251 +13
14MAR25 157.50 C 0.00 0.00 0.00 0.02 -0.32 60 0 82 0
14MAR25 160.00 C 0.51 0.51 0.11 0.01 -0.20 61 19 68 +9
14MAR25 162.50 C 0.37 0.37 0.12 0.01 -0.12 66 5 241 0
21MAR25 117.50 C 0.00 0.00 0.00 17.50 - 53 0 0 -
21MAR25 120.00 C 0.00 0.00 0.00 15.24 - 53 0 0 -
21MAR25 122.50 C 0.00 0.00 0.00 13.37 - 58 0 0 -
21MAR25 125.00 C 13.00 13.00 11.30 11.38 - 57 30 30 -
21MAR25 127.50 C 0.00 0.00 0.00 9.24 - 53 0 0 -
21MAR25 130.00 C 0.00 0.00 0.00 7.52 - 52 0 0 -
21MAR25 132.50 C 7.66 7.66 6.15 6.04 - 52 7 6 -
21MAR25 135.00 C 6.76 6.76 5.00 4.86 - 53 17 13 -
21MAR25 137.50 C 6.23 6.23 3.61 3.82 - 54 119 80 -
21MAR25 140.00 C 4.93 4.93 2.93 2.92 - 54 101 89 -
21MAR25 142.50 C 3.92 3.97 2.50 2.18 - 54 94 92 -
21MAR25 145.00 C 3.29 3.29 1.84 1.60 - 53 155 151 -
21MAR25 147.50 C 2.61 2.61 1.63 1.15 - 53 60 40 -
21MAR25 150.00 C 1.93 1.94 1.21 0.81 - 53 57 47 -
21MAR25 152.50 C 1.56 1.56 1.03 0.56 - 53 33 33 -
21MAR25 155.00 C 0.80 0.90 0.80 0.38 - 53 2 2 -
21MAR25 157.50 C 0.69 0.69 0.69 0.26 - 53 4 2 -
21MAR25 160.00 C 0.91 0.91 0.65 0.17 - 53 5 3 -
21MAR25 162.50 C 0.65 0.65 0.42 0.11 - 53 21 21 -
28MAR25 45.00 C 0.00 0.00 0.00 89.59 -5.51 138 0 1,812 0
28MAR25 46.00 C 0.00 0.00 0.00 88.59 -5.52 0 0 1,719 0
28MAR25 47.00 C 0.00 0.00 0.00 87.70 -5.47 201 0 7,106 0
28MAR25 48.00 C 0.00 0.00 0.00 86.59 -5.52 0 0 126 0
28MAR25 49.00 C 0.00 0.00 0.00 85.60 -5.51 138 0 272 0
28MAR25 50.00 C 0.00 0.00 0.00 84.60 -5.52 126 0 62 0
28MAR25 52.50 C 0.00 0.00 0.00 82.10 -5.52 0 0 10 0
28MAR25 55.00 C 0.00 0.00 0.00 79.61 -5.52 115 0 95 0
28MAR25 57.50 C 0.00 0.00 0.00 77.11 -5.52 0 0 30 0
28MAR25 60.00 C 0.00 0.00 0.00 74.81 -5.19 170 0 12,284 0
28MAR25 62.50 C 0.00 0.00 0.00 72.12 -5.52 0 0 62 0
28MAR25 65.00 C 0.00 0.00 0.00 69.63 -5.52 96 0 146 0
28MAR25 67.50 C 0.00 0.00 0.00 67.13 -5.53 0 0 458 0
28MAR25 70.00 C 65.80 65.80 65.80 64.64 -5.52 87 1 805 +1
28MAR25 72.50 C 0.00 0.00 0.00 62.14 -5.53 0 0 3,497 0
28MAR25 75.00 C 0.00 0.00 0.00 59.65 -5.52 78 0 3,703 0
28MAR25 77.50 C 0.00 0.00 0.00 57.15 -5.53 0 0 3,705 0
28MAR25 80.00 C 0.00 0.00 0.00 54.66 -5.67 70 0 6,301 0
28MAR25 82.50 C 51.50 51.50 51.50 52.16 -5.53 0 1 11,283 0
28MAR25 85.00 C 0.00 0.00 0.00 49.67 -5.53 63 0 9,110 0
28MAR25 87.50 C 48.80 48.80 48.00 47.62 -5.08 111 19 6,218 -19
28MAR25 90.00 C 0.00 0.00 0.00 44.78 -5.66 83 0 14,107 0
28MAR25 92.50 C 0.00 0.00 0.00 42.18 -5.53 0 0 11,240 0
28MAR25 95.00 C 40.50 41.55 39.09 39.82 -5.40 75 289 24,233 -255
28MAR25 97.50 C 0.00 0.00 0.00 37.20 -5.53 50 0 4,831 0
28MAR25 100.00 C 38.39 38.39 35.00 35.00 -5.60 76 47 18,786 -2
28MAR25 102.50 C 32.81 32.81 32.81 32.81 -4.95 81 17 7,920 0
28MAR25 105.00 C 34.14 34.14 30.05 30.05 -5.83 67 252 6,237 -250
28MAR25 107.50 C 27.67 27.67 27.67 27.69 -5.69 66 1 23,370 0
28MAR25 110.00 C 27.02 27.02 24.41 25.22 -5.41 61 22 10,763 +5
28MAR25 112.50 C 0.00 0.00 0.00 22.51 -5.49 49 0 4,227 0
28MAR25 115.00 C 21.00 21.00 19.63 20.54 -5.20 57 5 6,779 -4
28MAR25 117.50 C 0.00 0.00 0.00 17.95 -5.60 49 0 1,922 0
28MAR25 120.00 C 18.70 18.70 15.04 16.28 -4.99 56 870 10,951 +620
28MAR25 122.50 C 14.00 14.00 14.00 13.84 -5.26 50 7 1,969 0
28MAR25 125.00 C 11.24 11.80 11.24 11.86 -4.79 49 6 7,880 +1
28MAR25 127.50 C 11.00 11.70 9.78 10.05 -4.65 49 48 3,017 -16
28MAR25 130.00 C 9.69 10.31 8.30 8.50 -4.37 49 707 8,154 +623
28MAR25 132.50 C 10.49 10.49 6.78 7.00 -4.22 49 138 6,323 +47
28MAR25 135.00 C 8.41 8.41 5.60 5.90 -3.61 50 1,100 4,442 -136
28MAR25 137.50 C 6.29 6.34 4.70 4.87 -3.48 51 439 4,655 -97
28MAR25 140.00 C 5.14 6.41 3.88 3.91 -3.20 50 2,225 18,781 -51
28MAR25 142.50 C 5.26 5.26 3.22 3.09 -3.07 50 2,976 3,417 -1,935
28MAR25 145.00 C 4.46 4.59 2.70 2.42 -2.72 50 1,789 5,561 -491
28MAR25 147.50 C 3.40 3.51 2.37 1.87 -2.37 50 681 4,079 -351
28MAR25 150.00 C 2.98 3.22 1.84 1.43 -2.05 50 2,448 14,069 -380
28MAR25 152.50 C 2.60 2.70 1.59 1.08 -1.75 50 548 2,020 -88
28MAR25 155.00 C 2.25 2.25 1.30 0.81 -1.47 50 337 2,870 -72
28MAR25 157.50 C 1.78 1.78 1.20 0.60 -1.22 50 186 1,416 +6
28MAR25 160.00 C 1.50 1.67 0.94 0.43 -1.01 50 669 9,276 -114
28MAR25 162.50 C 0.98 0.98 0.90 0.31 -0.83 49 20 725 0
28MAR25 165.00 C 1.27 1.27 0.70 0.22 -0.67 49 102 729 -7
28MAR25 167.50 C 0.90 0.90 0.90 0.16 -0.53 50 3 404 0
28MAR25 170.00 C 0.60 0.72 0.45 0.11 -0.42 49 209 2,289 +83
28MAR25 172.50 C 0.00 0.00 0.00 0.08 -0.33 50 0 282 0
28MAR25 175.00 C 0.41 0.41 0.41 0.06 -0.25 50 1 332 0
28MAR25 177.50 C 0.44 0.44 0.31 0.04 -0.19 50 58 263 0
28MAR25 180.00 C 0.42 0.42 0.31 0.03 -0.14 51 192 10,104 +79
28MAR25 182.50 C 0.28 0.28 0.27 0.02 -0.11 50 77 268 +2
28MAR25 185.00 C 0.41 0.41 0.35 0.01 -0.09 49 3 416 0
28MAR25 187.50 C 0.28 0.29 0.20 0.01 -0.06 51 319 359 +319
28MAR25 190.00 C 0.22 0.23 0.22 0.01 -0.05 53 25 384 0
28MAR25 192.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 73 0
28MAR25 195.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 284 0
28MAR25 197.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 20 0
28MAR25 200.00 C 0.15 0.17 0.15 0.01 0.00 60 38 2,568 +20
29APR25 55.00 C 0.00 0.00 0.00 79.80 -5.52 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 77.31 -5.52 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 74.83 -5.52 63 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 72.34 -5.52 0 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 69.86 -5.52 61 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 67.37 -5.52 48 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 64.88 -5.53 0 0 30 0
29APR25 72.50 C 0.00 0.00 0.00 62.40 -5.52 51 0 40 0
29APR25 75.00 C 0.00 0.00 0.00 59.91 -5.53 0 0 60 0
29APR25 77.50 C 0.00 0.00 0.00 57.43 -5.52 48 0 360 0
29APR25 80.00 C 0.00 0.00 0.00 54.94 -5.53 42 0 1,306 0
29APR25 82.50 C 0.00 0.00 0.00 52.46 -5.53 45 0 3,502 0
29APR25 85.00 C 0.00 0.00 0.00 49.98 -5.53 45 0 2,059 0
29APR25 87.50 C 0.00 0.00 0.00 47.62 -5.41 55 0 2,641 0
29APR25 90.00 C 0.00 0.00 0.00 45.04 -5.53 45 0 1,988 0
29APR25 92.50 C 0.00 0.00 0.00 42.58 -5.53 45 0 939 0
29APR25 95.00 C 0.00 0.00 0.00 40.14 -5.52 45 0 976 0
29APR25 97.50 C 0.00 0.00 0.00 37.72 -5.51 45 0 6,831 0
29APR25 100.00 C 0.00 0.00 0.00 35.86 -4.96 56 0 4,826 0
29APR25 102.50 C 0.00 0.00 0.00 32.97 -5.47 45 0 452 0
29APR25 105.00 C 0.00 0.00 0.00 30.66 -5.43 45 0 1,229 0
29APR25 107.50 C 0.00 0.00 0.00 28.39 -5.39 45 0 913 0
29APR25 110.00 C 26.20 26.20 26.20 26.19 -5.33 45 1 5,808 -1
29APR25 112.50 C 0.00 0.00 0.00 24.05 -5.27 45 0 685 0
29APR25 115.00 C 0.00 0.00 0.00 21.83 -5.34 44 0 18,542 0
29APR25 117.50 C 0.00 0.00 0.00 19.89 -5.21 44 0 772 0
29APR25 120.00 C 0.00 0.00 0.00 18.36 -4.61 46 0 2,201 0
29APR25 122.50 C 17.50 17.50 16.80 16.27 -4.86 44 3 2,687 0
29APR25 125.00 C 15.50 15.50 15.50 14.48 -4.52 44 3 1,467 +3
29APR25 127.50 C 0.00 0.00 0.00 12.93 -4.58 44 0 1,971 0
29APR25 130.00 C 12.00 12.70 11.00 11.55 -4.15 44 20 5,512 +3
29APR25 132.50 C 11.36 11.36 9.72 10.26 -3.80 44 16 1,647 +8
29APR25 135.00 C 11.13 11.13 8.88 9.15 -3.53 45 61 2,252 +18
29APR25 137.50 C 8.60 9.10 8.09 8.13 -3.45 46 109 2,017 -1
29APR25 140.00 C 9.43 9.43 6.93 7.17 -3.43 46 414 4,702 +152
29APR25 142.50 C 6.91 7.06 6.40 6.29 -3.23 46 378 2,143 +176
29APR25 145.00 C 7.40 7.40 5.43 5.45 -3.09 46 1,613 2,629 -149
29APR25 147.50 C 6.20 6.20 5.00 4.70 -2.87 46 79 1,032 -1
29APR25 150.00 C 6.00 6.22 4.30 4.04 -2.64 46 667 3,031 +207
29APR25 152.50 C 4.90 4.90 4.02 3.46 -2.41 46 143 481 +34
29APR25 155.00 C 4.80 4.80 3.52 2.95 -2.20 46 74 987 +33
29APR25 157.50 C 4.12 4.12 3.13 2.51 -1.99 46 111 672 +18
29APR25 160.00 C 3.92 3.92 2.79 2.12 -1.80 45 457 1,222 +178
29APR25 162.50 C 3.00 3.02 2.53 1.79 -1.62 45 339 540 +4
29APR25 165.00 C 2.31 2.31 2.31 1.50 -1.46 45 7 234 +7
29APR25 167.50 C 2.11 2.11 2.11 1.26 -1.29 45 1 162 +1
29APR25 170.00 C 2.42 2.45 1.90 1.05 -1.15 45 239 1,431 +191
29APR25 172.50 C 2.01 2.01 1.70 0.87 -1.02 45 2 152 +1
29APR25 175.00 C 1.66 1.66 1.66 0.73 -0.89 45 1 85 0
29APR25 177.50 C 0.00 0.00 0.00 0.60 -0.79 45 0 304 0
29APR25 180.00 C 1.96 1.96 1.30 0.50 -0.68 45 382 501 +294
29APR25 182.50 C 0.00 0.00 0.00 0.41 -0.60 45 0 86 0
29APR25 185.00 C 0.00 0.00 0.00 0.33 -0.53 45 0 43 0
29APR25 187.50 C 0.00 0.00 0.00 0.27 -0.46 45 0 387 0
29APR25 190.00 C 0.98 0.98 0.98 0.22 -0.39 45 2 35 +2
29APR25 192.50 C 0.00 0.00 0.00 0.18 -0.34 45 0 121 0
29APR25 195.00 C 0.00 0.00 0.00 0.15 -0.29 45 0 5 0
29APR25 197.50 C 0.00 0.00 0.00 0.12 -0.25 45 0 90 0
29APR25 200.00 C 0.94 0.94 0.80 0.09 -0.22 45 12 902 0
29MAY25 65.00 C 0.00 0.00 0.00 70.07 -5.52 45 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 67.59 -5.53 0 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 65.12 -5.52 46 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 62.65 -5.52 47 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 60.18 -5.52 47 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 57.71 -5.52 46 0 1 0
29MAY25 80.00 C 0.00 0.00 0.00 55.26 -5.51 46 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 52.81 -5.51 46 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 50.37 -5.51 46 0 286 0
29MAY25 87.50 C 0.00 0.00 0.00 47.96 -5.49 46 0 122 0
29MAY25 90.00 C 0.00 0.00 0.00 45.56 -5.48 46 0 716 0
29MAY25 92.50 C 0.00 0.00 0.00 43.19 -5.45 46 0 699 0
29MAY25 95.00 C 0.00 0.00 0.00 40.85 -5.43 46 0 1,119 0
29MAY25 97.50 C 0.00 0.00 0.00 38.55 -5.39 46 0 1,071 0
29MAY25 100.00 C 37.00 37.00 37.00 36.50 -5.14 48 1 577 -1
29MAY25 102.50 C 0.00 0.00 0.00 34.08 -5.30 46 0 652 0
29MAY25 105.00 C 0.00 0.00 0.00 31.93 -5.23 46 0 1,444 0
29MAY25 107.50 C 0.00 0.00 0.00 29.83 -5.17 46 0 192 0
29MAY25 110.00 C 0.00 0.00 0.00 27.81 -5.08 46 0 194 0
29MAY25 112.50 C 0.00 0.00 0.00 25.85 -4.99 46 0 283 0
29MAY25 115.00 C 23.30 24.45 23.30 23.97 -4.89 46 2 441 0
29MAY25 117.50 C 0.00 0.00 0.00 22.17 -4.77 46 0 501 0
29MAY25 120.00 C 21.60 21.60 19.80 20.00 -5.10 44 5 816 +2
29MAY25 122.50 C 0.00 0.00 0.00 18.83 -4.51 46 0 755 0
29MAY25 125.00 C 0.00 0.00 0.00 17.12 -4.53 45 0 613 0
29MAY25 127.50 C 0.00 0.00 0.00 15.86 -4.18 46 0 795 0
29MAY25 130.00 C 13.90 14.40 13.90 14.40 -3.73 46 9 1,588 +2
29MAY25 132.50 C 0.00 0.00 0.00 13.30 -3.42 47 0 827 0
29MAY25 135.00 C 13.13 13.13 11.80 12.05 -3.46 46 15 2,847 +10
29MAY25 137.50 C 14.23 14.23 10.65 11.06 -3.17 47 66 1,411 +39
29MAY25 140.00 C 11.50 11.50 9.62 10.13 -2.93 47 94 11,505 +43
29MAY25 142.50 C 0.00 0.00 0.00 9.15 -2.97 47 1 246 +1
29MAY25 145.00 C 9.50 9.50 8.46 8.24 -3.00 47 108 556 -27
29MAY25 147.50 C 7.75 8.11 7.75 7.41 -2.93 47 165 1,317 +60
29MAY25 150.00 C 8.30 8.30 6.90 6.65 -2.77 47 550 4,094 +414
29MAY25 152.50 C 7.38 7.38 6.73 5.96 -2.59 47 65 1,036 0
29MAY25 155.00 C 7.32 7.32 6.10 5.33 -2.42 47 65 340 +57
29MAY25 157.50 C 5.47 5.54 5.36 4.75 -2.26 47 94 462 +29
29MAY25 160.00 C 6.86 6.86 5.00 4.23 -2.11 47 67 10,134 +7
29MAY25 162.50 C 5.04 5.04 4.82 3.76 -1.96 47 65 121 +64
29MAY25 165.00 C 0.00 0.00 0.00 3.34 -1.81 47 0 166 0
29MAY25 167.50 C 0.00 0.00 0.00 2.96 -1.67 47 0 77 0
29MAY25 170.00 C 3.66 3.66 3.66 2.62 -1.54 46 1 79 0
29MAY25 172.50 C 0.00 0.00 0.00 2.32 -1.41 46 0 32 0
29MAY25 175.00 C 0.00 0.00 0.00 2.04 -1.30 46 0 54 0
29MAY25 177.50 C 0.00 0.00 0.00 1.80 -1.19 46 0 63 0
29MAY25 180.00 C 2.86 2.86 2.86 1.58 -1.09 46 2 766 -2
29MAY25 182.50 C 0.00 0.00 0.00 1.39 -1.00 46 0 66 0
29MAY25 185.00 C 0.00 0.00 0.00 1.22 -0.91 46 0 53 0
29MAY25 187.50 C 2.50 2.50 2.25 1.07 -0.83 46 2 3 0
29MAY25 190.00 C 0.00 0.00 0.00 0.94 -0.75 46 0 2 0
29MAY25 192.50 C 0.00 0.00 0.00 0.82 -0.68 46 0 0 0
29MAY25 195.00 C 0.00 0.00 0.00 0.72 -0.61 46 0 259 0
29MAY25 197.50 C 0.00 0.00 0.00 0.63 -0.55 46 0 40 0
29MAY25 200.00 C 1.65 1.65 1.65 0.55 -0.50 46 2 394 -2
27JUN25 49.00 C 0.00 0.00 0.00 86.00 -5.52 0 0 142 0
27JUN25 50.00 C 0.00 0.00 0.00 85.01 -5.52 0 0 25 0
27JUN25 52.50 C 0.00 0.00 0.00 82.54 -5.51 55 0 52 0
27JUN25 55.00 C 0.00 0.00 0.00 80.06 -5.52 0 0 42 0
27JUN25 57.50 C 0.00 0.00 0.00 77.59 -5.52 47 0 10 0
27JUN25 60.00 C 0.00 0.00 0.00 75.12 -5.51 50 0 85 0
27JUN25 62.50 C 0.00 0.00 0.00 72.64 -5.52 0 0 110 0
27JUN25 65.00 C 0.00 0.00 0.00 70.17 -5.52 45 0 544 0
27JUN25 67.50 C 0.00 0.00 0.00 67.70 -5.52 45 0 68 0
27JUN25 70.00 C 0.00 0.00 0.00 65.23 -5.52 44 0 112 0
27JUN25 72.50 C 0.00 0.00 0.00 62.77 -5.51 45 0 85 0
27JUN25 75.00 C 0.00 0.00 0.00 60.71 -5.54 62 1 1,119 -1
27JUN25 77.50 C 0.00 0.00 0.00 58.29 -5.60 60 0 4,794 0
27JUN25 80.00 C 0.00 0.00 0.00 55.86 -5.14 58 1 6,123 0
27JUN25 82.50 C 0.00 0.00 0.00 53.25 -5.23 53 0 7,462 0
27JUN25 85.00 C 0.00 0.00 0.00 50.60 -5.47 45 0 6,027 0
27JUN25 87.50 C 50.30 50.30 50.30 48.22 -5.44 45 5 3,372 0
27JUN25 90.00 C 0.00 0.00 0.00 45.87 -5.41 45 0 5,789 0
27JUN25 92.50 C 0.00 0.00 0.00 43.55 -5.37 45 0 11,544 0
27JUN25 95.00 C 0.00 0.00 0.00 41.23 -5.54 45 0 7,938 0
27JUN25 97.50 C 0.00 0.00 0.00 39.03 -5.28 45 0 2,018 0
27JUN25 100.00 C 39.66 39.66 38.00 36.99 -5.24 47 3 18,927 0
27JUN25 102.50 C 0.00 0.00 0.00 34.70 -5.16 45 0 1,050 0
27JUN25 105.00 C 32.22 32.60 32.22 32.49 -5.32 44 21 7,981 0
27JUN25 107.50 C 0.00 0.00 0.00 30.62 -4.98 45 0 1,435 0
27JUN25 110.00 C 0.00 0.00 0.00 28.59 -4.93 45 0 14,367 0
27JUN25 112.50 C 0.00 0.00 0.00 26.80 -4.78 45 0 1,343 0
27JUN25 115.00 C 0.00 0.00 0.00 24.98 -4.70 45 0 957 0
27JUN25 117.50 C 0.00 0.00 0.00 23.28 -4.56 45 0 722 0
27JUN25 120.00 C 21.00 21.00 21.00 21.00 -4.72 43 50 6,904 -50
27JUN25 122.50 C 0.00 0.00 0.00 20.06 -4.31 45 0 2,098 0
27JUN25 125.00 C 0.00 0.00 0.00 18.37 -4.33 44 0 2,828 0
27JUN25 127.50 C 0.00 0.00 0.00 16.81 -4.37 44 0 621 0
27JUN25 130.00 C 16.66 16.68 15.70 15.56 -3.90 44 12 6,701 0
27JUN25 132.50 C 0.00 0.00 0.00 14.59 -3.46 45 0 845 0
27JUN25 135.00 C 13.72 13.78 13.22 13.59 -3.18 46 3,130 6,744 +3,109
27JUN25 137.50 C 0.00 0.00 0.00 12.54 -3.08 46 0 906 0
27JUN25 140.00 C 13.00 13.00 11.21 11.59 -2.93 46 336 12,529 +140
27JUN25 142.50 C 10.39 11.00 10.39 10.66 -2.93 46 29 1,889 +1
27JUN25 145.00 C 11.90 11.90 10.95 9.74 -2.90 46 2 7,236 +2
27JUN25 147.50 C 10.04 10.04 9.07 8.85 -2.87 46 18 399 +7
27JUN25 150.00 C 9.86 9.86 8.30 8.11 -2.70 46 160 3,112 -56
27JUN25 152.50 C 7.92 8.47 7.92 7.38 -2.52 46 271 526 +67
27JUN25 155.00 C 8.72 8.72 7.30 6.67 -2.41 46 38 389 -5
27JUN25 157.50 C 7.47 7.47 7.47 6.09 -2.26 46 3 461 +3
27JUN25 160.00 C 7.30 7.30 6.35 5.53 -2.09 46 17 1,866 +5
27JUN25 162.50 C 5.99 5.99 5.99 4.96 -1.99 46 16 143 +16
27JUN25 165.00 C 5.88 5.88 5.88 4.53 -1.86 46 3,001 3,355 +2,999
27JUN25 167.50 C 0.00 0.00 0.00 4.10 -1.72 46 0 82 0
27JUN25 170.00 C 5.90 5.90 4.83 3.67 -1.59 46 840 1,862 +661
27JUN25 172.50 C 4.70 4.85 4.70 3.32 -1.51 46 17 209 0
27JUN25 175.00 C 4.35 4.35 4.35 3.01 -1.40 46 270 4,425 +251
27JUN25 177.50 C 0.00 0.00 0.00 2.70 -1.28 46 0 322 0
27JUN25 180.00 C 3.84 3.85 3.80 2.41 -1.20 46 5 168 +1
27JUN25 182.50 C 3.74 3.74 3.74 2.19 -1.11 46 28 96 +28
27JUN25 185.00 C 3.45 3.45 3.44 1.97 -1.02 46 3 516 -1
27JUN25 187.50 C 0.00 0.00 0.00 1.75 -0.94 46 0 30 0
27JUN25 190.00 C 3.19 3.23 3.19 1.57 -0.87 46 3 343 +3
27JUN25 192.50 C 0.00 0.00 0.00 1.42 -0.81 46 0 31 0
27JUN25 195.00 C 0.00 0.00 0.00 1.27 -0.74 46 0 29 0
27JUN25 197.50 C 0.00 0.00 0.00 1.12 -0.68 45 0 27 0
27JUN25 200.00 C 2.70 2.70 2.30 1.01 -0.62 46 64 1,446 -49
29SEP25 55.00 C 0.00 0.00 0.00 80.07 -5.51 47 0 4 0
29SEP25 57.50 C 0.00 0.00 0.00 77.59 -5.52 42 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 75.13 -5.52 45 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 72.67 -5.51 45 0 1 0
29SEP25 65.00 C 0.00 0.00 0.00 70.22 -5.50 45 0 2 0
29SEP25 67.50 C 0.00 0.00 0.00 67.77 -5.50 44 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 65.35 -5.49 44 0 9 0
29SEP25 72.50 C 0.00 0.00 0.00 62.94 -5.47 44 0 0 0
29SEP25 75.00 C 62.00 62.10 61.00 61.10 -5.15 52 30 1,678 +5
29SEP25 77.50 C 0.00 0.00 0.00 58.29 -5.60 46 0 661 0
29SEP25 80.00 C 0.00 0.00 0.00 55.90 -5.38 44 0 746 0
29SEP25 82.50 C 0.00 0.00 0.00 53.61 -5.35 44 0 375 0
29SEP25 85.00 C 0.00 0.00 0.00 51.37 -5.30 44 0 588 0
29SEP25 87.50 C 0.00 0.00 0.00 49.73 -5.50 48 0 1,641 0
29SEP25 90.00 C 0.00 0.00 0.00 47.52 -4.70 47 0 10,909 0
29SEP25 92.50 C 0.00 0.00 0.00 44.94 -5.10 44 0 1,758 0
29SEP25 95.00 C 0.00 0.00 0.00 43.44 -4.51 47 0 2,787 0
29SEP25 97.50 C 0.00 0.00 0.00 40.91 -4.97 44 0 3,261 0
29SEP25 100.00 C 40.00 40.00 40.00 38.97 -4.88 44 4 3,645 0
29SEP25 102.50 C 0.00 0.00 0.00 37.07 -4.84 44 0 1,201 0
29SEP25 105.00 C 36.50 36.50 36.50 35.29 -4.69 44 6 2,172 -6
29SEP25 107.50 C 0.00 0.00 0.00 33.52 -4.62 44 0 937 0
29SEP25 110.00 C 0.00 0.00 0.00 31.89 -4.42 44 0 2,265 0
29SEP25 112.50 C 0.00 0.00 0.00 30.21 -4.38 44 0 1,744 0
29SEP25 115.00 C 0.00 0.00 0.00 28.60 -4.29 44 0 764 0
29SEP25 117.50 C 0.00 0.00 0.00 27.08 -4.24 44 0 833 0
29SEP25 120.00 C 25.03 26.00 24.88 25.28 -3.89 43 8 4,781 -8
29SEP25 122.50 C 0.00 0.00 0.00 24.02 -4.20 44 0 1,374 0
29SEP25 125.00 C 22.03 22.03 22.03 22.67 -4.13 44 1 2,124 0
29SEP25 127.50 C 0.00 0.00 0.00 21.52 -3.87 44 0 3,411 0
29SEP25 130.00 C 0.00 0.00 0.00 20.34 -3.47 44 0 2,131 0
29SEP25 132.50 C 0.00 0.00 0.00 19.15 -3.44 44 0 1,065 0
29SEP25 135.00 C 18.20 18.20 18.20 18.38 -3.04 45 5 4,300 0
29SEP25 137.50 C 18.00 18.00 17.40 17.20 -3.11 44 2 839 0
29SEP25 140.00 C 16.10 16.10 16.10 16.50 -2.84 45 300 1,114 0
29SEP25 142.50 C 0.00 0.00 0.00 15.45 -2.96 45 0 242 0
29SEP25 145.00 C 0.00 0.00 0.00 14.63 -2.78 45 0 969 0
29SEP25 147.50 C 14.54 14.54 14.54 13.76 -2.77 45 22 317 +22
29SEP25 150.00 C 12.99 13.35 12.96 12.90 -2.79 45 180 6,938 +172
29SEP25 152.50 C 12.58 12.83 12.28 12.05 -2.78 45 440 676 +439
29SEP25 155.00 C 12.20 12.20 11.87 11.36 -2.60 45 180 1,966 +72
29SEP25 157.50 C 11.31 11.31 11.20 10.67 -2.42 45 37 186 +37
29SEP25 160.00 C 11.40 11.40 10.40 9.98 -2.35 45 5 328 -2
29SEP25 162.50 C 0.00 0.00 0.00 9.29 -2.35 45 0 1 0
29SEP25 165.00 C 0.00 0.00 0.00 8.75 -2.20 45 0 145 0
29SEP25 167.50 C 0.00 0.00 0.00 8.22 -2.04 45 0 1 0
29SEP25 170.00 C 8.74 8.74 8.74 7.68 -1.92 45 195 2,142 +101
29SEP25 172.50 C 8.34 8.34 8.34 7.15 -1.92 45 15 64 +15
29SEP25 175.00 C 8.30 8.30 8.30 6.68 -1.85 45 15 88 +15
29SEP25 177.50 C 7.93 7.93 7.93 6.28 -1.72 45 15 96 +15
29SEP25 180.00 C 0.00 0.00 0.00 5.88 -1.59 45 0 770 0
29SEP25 182.50 C 0.00 0.00 0.00 5.48 -1.52 45 0 77 0
29SEP25 185.00 C 0.00 0.00 0.00 5.08 -1.52 45 0 89 0
29SEP25 187.50 C 0.00 0.00 0.00 4.76 -1.44 45 0 314 0
29SEP25 190.00 C 5.80 5.93 5.80 4.47 -1.33 45 46 855 -1
29SEP25 192.50 C 0.00 0.00 0.00 4.18 -1.22 45 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 3.89 -1.17 45 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 3.60 -1.17 45 0 0 0
29SEP25 200.00 C 5.20 5.43 5.20 3.36 -1.12 45 844 871 +777
30DEC25 55.00 C 0.00 0.00 0.00 80.10 -5.51 43 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 77.67 -5.50 43 0 0 0
30DEC25 60.00 C 78.00 78.00 78.00 75.27 -5.48 43 1 169 +1
30DEC25 62.50 C 0.00 0.00 0.00 72.91 -5.45 43 0 44 0
30DEC25 65.00 C 0.00 0.00 0.00 70.58 -5.44 43 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 68.28 -5.41 43 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 66.00 -5.39 43 0 48 0
30DEC25 72.50 C 0.00 0.00 0.00 63.76 -5.34 43 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 61.54 -5.31 43 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 59.34 -5.29 43 0 2 0
30DEC25 80.00 C 0.00 0.00 0.00 57.21 -6.30 43 0 203 0
30DEC25 82.50 C 0.00 0.00 0.00 55.07 -6.28 43 0 176 0
30DEC25 85.00 C 0.00 0.00 0.00 53.02 -5.12 43 0 611 0
30DEC25 87.50 C 0.00 0.00 0.00 51.00 -5.05 43 0 618 0
30DEC25 90.00 C 0.00 0.00 0.00 48.98 -5.04 43 0 682 0
30DEC25 92.50 C 0.00 0.00 0.00 47.08 -4.91 43 0 350 0
30DEC25 95.00 C 0.00 0.00 0.00 45.18 -4.86 43 0 297 0
30DEC25 97.50 C 0.00 0.00 0.00 43.31 -4.84 43 0 559 0
30DEC25 100.00 C 42.40 42.40 41.50 41.78 -4.47 44 18 7,089 +17
30DEC25 102.50 C 0.00 0.00 0.00 39.82 -4.61 43 0 85 0
30DEC25 105.00 C 0.00 0.00 0.00 38.08 -4.61 43 0 333 0
30DEC25 107.50 C 0.00 0.00 0.00 36.49 -4.45 43 0 947 0
30DEC25 110.00 C 0.00 0.00 0.00 34.92 -4.31 43 0 832 0
30DEC25 112.50 C 0.00 0.00 0.00 33.08 -4.58 43 0 2,586 0
30DEC25 115.00 C 0.00 0.00 0.00 31.87 -4.22 43 0 1,757 0
30DEC25 117.50 C 0.00 0.00 0.00 30.48 -4.03 43 0 97 0
30DEC25 120.00 C 29.20 29.80 29.20 29.10 -3.64 43 10 1,820 0
30DEC25 122.50 C 0.00 0.00 0.00 27.71 -3.96 43 0 1,056 0
30DEC25 125.00 C 0.00 0.00 0.00 26.23 -4.05 43 0 1,561 0
30DEC25 127.50 C 0.00 0.00 0.00 25.03 -3.86 43 0 643 0
30DEC25 130.00 C 0.00 0.00 0.00 23.91 -3.45 43 0 3,145 0
30DEC25 132.50 C 0.00 0.00 0.00 22.84 -3.31 43 0 136 0
30DEC25 135.00 C 24.00 24.00 21.31 21.85 -2.64 43 5 7,594 +1
30DEC25 137.50 C 0.00 0.00 0.00 20.91 -3.05 43 0 505 0
30DEC25 140.00 C 21.00 21.00 19.50 20.02 -2.98 44 83 8,622 +57
30DEC25 142.50 C 0.00 0.00 0.00 19.16 -2.80 44 0 42 0
30DEC25 145.00 C 18.80 18.80 17.80 18.36 -2.70 44 8 7,114 -8
30DEC25 147.50 C 0.00 0.00 0.00 17.57 -2.70 44 0 158 0
30DEC25 150.00 C 17.40 17.40 16.90 16.73 -2.73 44 8 1,108 -2
30DEC25 152.50 C 0.00 0.00 0.00 15.88 -2.79 44 0 4 0
30DEC25 155.00 C 0.00 0.00 0.00 15.04 -2.78 44 0 404 0
30DEC25 157.50 C 0.00 0.00 0.00 14.31 -2.66 44 0 360 0
30DEC25 160.00 C 14.50 14.50 14.20 13.64 -2.49 44 28 144 +14
30DEC25 162.50 C 0.00 0.00 0.00 12.97 -2.33 44 0 12 0
30DEC25 165.00 C 14.54 14.54 13.80 11.94 -2.69 43 32 33 +16
30DEC25 167.50 C 0.00 0.00 0.00 11.28 -2.67 43 0 60 0
30DEC25 170.00 C 0.00 0.00 0.00 10.71 -2.57 43 0 27 0
30DEC25 172.50 C 0.00 0.00 0.00 10.21 -2.03 43 0 3 0
30DEC25 175.00 C 0.00 0.00 0.00 9.71 -1.88 43 0 12 0
30DEC25 177.50 C 0.00 0.00 0.00 9.21 -1.84 43 0 6 0
30DEC25 180.00 C 0.00 0.00 0.00 8.70 -1.85 43 0 5 0
30DEC25 182.50 C 9.80 9.80 9.80 8.21 -1.84 43 13 33 +13
30DEC25 185.00 C 0.00 0.00 0.00 7.83 -1.72 43 0 3 0
30DEC25 187.50 C 0.00 0.00 0.00 7.46 -1.58 43 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 7.08 -1.46 43 0 313 0
30DEC25 192.50 C 0.00 0.00 0.00 6.70 -1.47 43 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 6.33 -1.46 43 0 30 0
30DEC25 197.50 C 0.00 0.00 0.00 5.96 -1.68 43 0 0 0
30DEC25 200.00 C 8.40 8.40 7.85 5.86 -1.39 44 11 636 +10
30MAR26 105.00 C 0.00 0.00 0.00 40.68 -4.49 43 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 39.13 -4.42 43 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 37.59 -4.42 43 0 5 0
30MAR26 112.50 C 0.00 0.00 0.00 36.12 -4.34 43 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 34.76 -4.16 43 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 33.40 -4.08 43 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 32.03 -4.09 43 0 3 0
30MAR26 122.50 C 0.00 0.00 0.00 30.73 -4.03 43 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.23 -4.17 42 0 8 0
30MAR26 127.50 C 0.00 0.00 0.00 28.10 -3.99 42 0 1 0
30MAR26 130.00 C 29.50 29.50 29.50 26.98 -3.59 42 2 18 +2
30MAR26 132.50 C 26.65 26.65 26.65 25.94 -3.47 43 1 11 +1
30MAR26 135.00 C 24.52 24.52 24.52 24.96 -3.36 43 2 4 +2
30MAR26 137.50 C 25.40 25.40 23.96 24.02 -3.26 43 4 5 +4
30MAR26 140.00 C 0.00 0.00 0.00 23.31 -2.99 43 0 12 0
30MAR26 142.50 C 0.00 0.00 0.00 22.30 -3.08 43 0 7 0
30MAR26 145.00 C 21.75 21.75 21.75 21.49 -2.99 44 2 4 +2
30MAR26 147.50 C 0.00 0.00 0.00 20.70 -2.95 44 0 0 0
30MAR26 150.00 C 20.91 20.91 20.91 20.02 -2.97 44 2 7 -2
30MAR26 152.50 C 0.00 0.00 0.00 19.20 -2.76 44 0 5 0
30MAR26 155.00 C 0.00 0.00 0.00 18.37 -2.83 44 0 6 0
30MAR26 157.50 C 0.00 0.00 0.00 17.54 -2.94 44 0 106 0
30MAR26 160.00 C 0.00 0.00 0.00 16.30 -3.36 43 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 15.66 -3.17 43 0 9 0
TOTAL CALL 45,488 790,932 +9,750
14MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
14MAR25 107.50 P 0.01 0.01 0.01 0.01 0.00 79 1 7 0
14MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 71 0 435 0
14MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 64 0 944 0
14MAR25 115.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 421 0
14MAR25 117.50 P 0.12 0.18 0.12 0.04 0.00 59 12 319 +7
14MAR25 120.00 P 0.17 0.22 0.16 0.10 +0.01 59 265 1,096 -4
14MAR25 122.50 P 0.24 0.34 0.23 0.24 +0.06 60 395 1,351 +120
14MAR25 125.00 P 0.39 0.64 0.38 0.45 +0.12 58 1,171 1,695 +412
14MAR25 127.50 P 0.60 1.10 0.59 0.84 +0.27 58 504 2,516 +161
14MAR25 130.00 P 1.03 1.80 0.89 1.45 +0.54 58 2,178 1,007 +89
14MAR25 132.50 P 1.71 2.83 1.45 2.31 +0.88 57 1,244 756 +106
14MAR25 135.00 P 2.24 4.20 2.16 3.52 +1.39 58 1,687 849 +252
14MAR25 137.50 P 3.22 5.80 3.22 4.95 +1.92 57 1,300 592 -388
14MAR25 140.00 P 5.10 7.69 4.80 6.65 +2.38 56 392 871 +26
14MAR25 142.50 P 8.00 9.80 8.00 8.62 +3.03 55 58 1,456 -51
14MAR25 145.00 P 9.00 11.48 9.00 10.71 +3.48 50 15 1,426 -7
14MAR25 147.50 P 0.00 0.00 0.00 13.08 +4.05 50 0 281 0
14MAR25 150.00 P 14.53 14.53 14.53 15.60 +4.48 59 1 96 -1
14MAR25 152.50 P 0.00 0.00 0.00 18.04 +4.78 59 0 0 0
14MAR25 155.00 P 0.00 0.00 0.00 20.51 +4.81 59 0 1 0
14MAR25 157.50 P 0.00 0.00 0.00 23.00 +5.10 0 0 0 0
14MAR25 160.00 P 0.00 0.00 0.00 25.50 +5.36 0 0 0 0
14MAR25 162.50 P 0.00 0.00 0.00 28.00 +5.43 0 0 0 0
21MAR25 117.50 P 0.34 0.45 0.34 0.35 - 52 83 73 -
21MAR25 120.00 P 0.54 0.62 0.54 0.58 - 52 122 117 -
21MAR25 122.50 P 0.81 1.00 0.81 0.91 - 52 71 50 -
21MAR25 125.00 P 0.95 1.54 0.95 1.38 - 52 87 75 -
21MAR25 127.50 P 1.46 2.25 1.28 2.01 - 52 89 79 -
21MAR25 130.00 P 2.10 3.13 2.10 2.81 - 52 91 60 -
21MAR25 132.50 P 2.87 4.20 2.87 3.84 - 52 96 77 -
21MAR25 135.00 P 3.90 5.64 3.90 5.09 - 52 146 71 -
21MAR25 137.50 P 5.21 6.13 5.21 6.54 - 52 17 17 -
21MAR25 140.00 P 7.00 7.00 7.00 8.28 - 54 1 1 -
21MAR25 142.50 P 0.00 0.00 0.00 10.17 - 55 0 0 -
21MAR25 145.00 P 0.00 0.00 0.00 11.98 - 54 0 0 -
21MAR25 147.50 P 0.00 0.00 0.00 14.32 - 58 0 0 -
21MAR25 150.00 P 16.50 16.50 16.50 16.20 - 54 1 1 -
21MAR25 152.50 P 0.00 0.00 0.00 18.73 - 60 0 0 -
21MAR25 155.00 P 0.00 0.00 0.00 20.88 - 57 0 0 -
21MAR25 157.50 P 0.00 0.00 0.00 23.15 - 53 0 0 -
21MAR25 160.00 P 0.00 0.00 0.00 25.57 - 53 0 0 -
21MAR25 162.50 P 0.00 0.00 0.00 28.03 - 53 0 0 -
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 165 0 2,616 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 161 0 1,184 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 158 0 7,796 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 155 0 461 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 152 0 2,441 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1,679 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 142 0 1,020 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 135 0 3,932 0
28MAR25 57.50 P 0.01 0.01 0.01 0.01 0.00 129 192 2,811 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 123 0 13,258 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 117 0 5,219 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 111 0 11,775 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 105 0 4,113 0
28MAR25 70.00 P 0.03 0.03 0.03 0.01 0.00 100 100 27,609 0
28MAR25 72.50 P 0.04 0.04 0.04 0.01 0.00 95 107 8,612 -4
28MAR25 75.00 P 0.04 0.04 0.04 0.01 0.00 90 100 12,567 0
28MAR25 77.50 P 0.06 0.06 0.06 0.01 0.00 85 6 9,504 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30,030 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 21,805 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 38,059 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 68 0 6,929 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17,888 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 11,822 0
28MAR25 95.00 P 0.07 0.13 0.07 0.01 0.00 56 212 10,745 -139
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3,691 0
28MAR25 100.00 P 0.15 0.17 0.15 0.02 0.00 52 60 14,619 -52
28MAR25 102.50 P 0.20 0.20 0.20 0.03 0.00 50 1 5,600 +1
28MAR25 105.00 P 0.20 0.26 0.16 0.06 0.00 50 217 9,212 -195
28MAR25 107.50 P 0.22 0.30 0.21 0.10 +0.01 50 106 5,393 -102
28MAR25 110.00 P 0.28 0.35 0.28 0.18 +0.03 50 159 13,271 +12
28MAR25 112.50 P 0.41 0.46 0.39 0.30 +0.06 50 99 2,139 -53
28MAR25 115.00 P 0.48 0.62 0.48 0.48 +0.10 50 269 5,874 +40
28MAR25 117.50 P 0.61 0.84 0.60 0.70 +0.14 49 507 1,852 +53
28MAR25 120.00 P 0.84 1.17 0.79 1.03 +0.25 49 2,379 6,384 +303
28MAR25 122.50 P 1.05 1.60 1.05 1.48 +0.37 49 393 6,631 +134
28MAR25 125.00 P 1.69 2.25 1.49 2.06 +0.52 49 915 7,274 +86
28MAR25 127.50 P 2.12 3.04 2.05 2.79 +0.73 48 346 4,539 +81
28MAR25 130.00 P 2.98 4.06 2.76 3.67 +0.99 48 1,925 8,427 +943
28MAR25 132.50 P 3.74 5.24 3.74 4.70 +1.23 48 158 1,976 +54
28MAR25 135.00 P 5.09 6.53 5.05 6.00 +1.61 49 1,478 5,322 +216
28MAR25 137.50 P 5.64 8.00 5.64 7.53 +2.04 50 907 2,907 -442
28MAR25 140.00 P 7.40 9.85 7.28 9.19 +2.39 51 248 5,828 -185
28MAR25 142.50 P 9.38 10.20 9.38 11.00 +2.70 51 8 1,172 +4
28MAR25 145.00 P 11.01 12.20 11.01 12.94 +3.05 53 14 659 -9
28MAR25 147.50 P 0.00 0.00 0.00 14.80 +3.36 52 0 336 0
28MAR25 150.00 P 17.01 17.20 17.01 16.88 +3.64 52 43 525 +13
28MAR25 152.50 P 0.00 0.00 0.00 19.01 +3.75 52 0 129 0
28MAR25 155.00 P 19.00 19.00 19.00 21.21 +3.99 52 1 4 +1
28MAR25 157.50 P 0.00 0.00 0.00 23.65 +4.34 55 0 31 0
28MAR25 160.00 P 24.32 24.32 24.32 25.85 +4.34 52 1 102 0
28MAR25 162.50 P 0.00 0.00 0.00 28.14 +4.48 49 0 50 0
28MAR25 165.00 P 0.00 0.00 0.00 30.57 +4.65 49 0 162 0
28MAR25 167.50 P 0.00 0.00 0.00 33.03 +4.87 49 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 35.51 +4.92 50 0 0 0
28MAR25 172.50 P 0.00 0.00 0.00 38.00 +5.31 0 0 0 0
28MAR25 175.00 P 0.00 0.00 0.00 40.50 +5.11 0 0 60 0
28MAR25 177.50 P 0.00 0.00 0.00 43.00 +5.44 0 0 10 0
28MAR25 180.00 P 44.50 44.50 44.50 45.50 +5.00 0 1 7,819 -1
28MAR25 182.50 P 0.00 0.00 0.00 48.00 +5.49 0 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 50.50 +5.50 0 0 0 0
28MAR25 187.50 P 0.00 0.00 0.00 53.00 +5.50 0 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 55.50 +5.50 0 0 175 0
28MAR25 192.50 P 0.00 0.00 0.00 58.00 +5.50 0 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 60.50 +5.50 0 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 63.00 +5.50 0 0 0 0
28MAR25 200.00 P 64.88 64.88 63.68 65.50 +5.50 0 115 1,953 +115
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 434 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 278 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 434 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 309 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 481 0
29APR25 67.50 P 0.09 0.09 0.09 0.01 0.00 63 1 1,153 +1
29APR25 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,588 0
29APR25 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5,850 0
29APR25 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9,038 0
29APR25 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4,758 0
29APR25 80.00 P 0.15 0.15 0.15 0.01 0.00 49 50 5,200 +50
29APR25 82.50 P 0.18 0.20 0.18 0.01 0.00 46 268 19,881 +47
29APR25 85.00 P 0.00 0.00 0.00 0.02 0.00 46 0 3,063 0
29APR25 87.50 P 0.22 0.22 0.22 0.03 0.00 45 1 2,522 0
29APR25 90.00 P 0.25 0.25 0.23 0.05 0.00 45 51 3,147 +50
29APR25 92.50 P 0.26 0.29 0.26 0.08 +0.01 45 5 2,267 +5
29APR25 95.00 P 0.35 0.36 0.35 0.13 +0.02 45 69 6,277 +1
29APR25 97.50 P 0.42 0.42 0.42 0.20 +0.04 45 35 6,696 +35
29APR25 100.00 P 0.45 0.49 0.45 0.29 +0.04 45 76 1,711 +54
29APR25 102.50 P 0.00 0.00 0.00 0.42 +0.06 45 0 2,362 0
29APR25 105.00 P 0.72 0.72 0.68 0.60 +0.11 45 4 3,664 +2
29APR25 107.50 P 0.79 0.90 0.79 0.83 +0.15 45 213 2,039 +212
29APR25 110.00 P 0.89 1.10 0.89 1.05 +0.18 45 390 3,379 +55
29APR25 112.50 P 1.28 1.35 1.23 1.40 +0.28 45 547 1,630 +84
29APR25 115.00 P 1.43 1.80 1.43 1.83 +0.36 45 177 4,724 -51
29APR25 117.50 P 2.03 2.23 1.98 2.31 +0.44 44 135 4,427 -56
29APR25 120.00 P 2.35 2.85 2.20 2.93 +0.58 44 403 6,385 -37
29APR25 122.50 P 3.10 3.57 3.10 3.62 +0.70 44 271 2,100 +197
29APR25 125.00 P 3.43 4.50 3.43 4.41 +0.86 44 3,406 5,703 +2,971
29APR25 127.50 P 4.31 5.30 4.22 5.34 +1.03 44 296 2,176 +247
29APR25 130.00 P 5.18 6.57 5.18 6.31 +1.20 44 383 1,808 +91
29APR25 132.50 P 6.42 7.73 6.42 7.52 +1.45 44 100 1,089 +85
29APR25 135.00 P 7.87 9.31 7.87 8.95 +1.89 45 1,033 1,822 +203
29APR25 137.50 P 8.72 10.45 8.72 10.45 +2.22 45 622 2,034 +454
29APR25 140.00 P 11.07 12.35 11.07 11.94 +2.37 46 291 1,281 -37
29APR25 142.50 P 12.80 12.80 12.80 13.64 +2.58 46 3 313 +2
29APR25 145.00 P 15.00 15.00 15.00 15.46 +2.80 47 1 651 +1
29APR25 147.50 P 17.94 17.94 17.94 17.28 +2.93 47 3 55 +3
29APR25 150.00 P 0.00 0.00 0.00 19.28 +3.16 48 0 118 0
29APR25 152.50 P 0.00 0.00 0.00 21.32 +3.57 49 0 5 0
29APR25 155.00 P 0.00 0.00 0.00 23.28 +3.62 49 0 11 0
29APR25 157.50 P 0.00 0.00 0.00 25.41 +3.70 49 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 27.52 +3.79 49 0 1 0
29APR25 162.50 P 0.00 0.00 0.00 29.87 +4.09 51 0 0 0
29APR25 165.00 P 0.00 0.00 0.00 32.31 +4.41 53 0 0 0
29APR25 167.50 P 0.00 0.00 0.00 34.26 +4.20 51 0 0 0
29APR25 170.00 P 0.00 0.00 0.00 36.63 +4.36 52 0 0 0
29APR25 172.50 P 0.00 0.00 0.00 38.86 +4.36 52 0 0 0
29APR25 175.00 P 0.00 0.00 0.00 41.18 +4.42 52 0 0 0
29APR25 177.50 P 0.00 0.00 0.00 44.00 +4.86 57 0 0 0
29APR25 180.00 P 45.00 45.00 45.00 45.58 +4.20 45 2 74 +2
29APR25 182.50 P 0.00 0.00 0.00 48.03 +4.37 45 0 0 0
29APR25 185.00 P 0.00 0.00 0.00 50.51 +4.51 45 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 53.00 +4.61 0 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 55.50 +5.37 0 0 1 0
29APR25 192.50 P 0.00 0.00 0.00 58.00 +5.43 0 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 60.50 +5.47 0 0 0 0
29APR25 197.50 P 0.00 0.00 0.00 63.00 +5.49 0 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 65.50 +5.50 0 0 1,485 0
29MAY25 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 442 0
29MAY25 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 246 0
29MAY25 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 139 0
29MAY25 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 184 0
29MAY25 75.00 P 0.00 0.00 0.00 0.02 0.00 46 0 139 0
29MAY25 77.50 P 0.00 0.00 0.00 0.03 0.00 45 0 143 0
29MAY25 80.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 312 0
29MAY25 82.50 P 0.00 0.00 0.00 0.09 +0.02 46 0 635 0
29MAY25 85.00 P 0.39 0.39 0.39 0.13 +0.03 46 10 472 +10
29MAY25 87.50 P 0.00 0.00 0.00 0.19 +0.04 46 0 754 0
29MAY25 90.00 P 0.48 0.48 0.48 0.28 +0.06 46 1 856 +1
29MAY25 92.50 P 0.63 0.63 0.63 0.39 +0.08 46 1 893 0
29MAY25 95.00 P 0.78 0.78 0.77 0.53 +0.10 46 2 1,747 0
29MAY25 97.50 P 0.00 0.00 0.00 0.72 +0.16 46 0 1,209 0
29MAY25 100.00 P 1.00 1.05 0.98 0.95 +0.19 46 15 2,053 +10
29MAY25 102.50 P 0.00 0.00 0.00 1.23 +0.25 46 0 478 0
29MAY25 105.00 P 1.48 1.48 1.48 1.50 +0.28 46 1 1,795 +1
29MAY25 107.50 P 1.75 1.84 1.70 1.84 +0.36 46 286 715 +120
29MAY25 110.00 P 2.05 2.28 2.03 2.30 +0.45 46 44 3,815 +43
29MAY25 112.50 P 2.40 2.80 2.40 2.79 +0.53 45 63 633 +49
29MAY25 115.00 P 2.64 3.30 2.62 3.40 +0.64 45 97 993 +9
29MAY25 117.50 P 3.51 3.70 3.51 4.04 +0.75 45 17 1,673 0
29MAY25 120.00 P 3.55 4.70 3.55 4.81 +0.88 45 116 2,799 -10
29MAY25 122.50 P 4.25 5.40 4.25 5.62 +1.02 45 5 658 +4
29MAY25 125.00 P 5.65 6.40 5.65 6.55 +1.14 45 126 1,361 +25
29MAY25 127.50 P 6.00 7.70 6.00 7.54 +1.32 45 38 1,772 -30
29MAY25 130.00 P 8.00 8.85 7.96 8.63 +1.44 45 77 1,162 -32
29MAY25 132.50 P 8.39 10.10 8.39 10.10 +1.92 46 91 305 -89
29MAY25 135.00 P 9.65 11.30 9.65 11.31 +2.04 46 395 2,403 +4
29MAY25 137.50 P 11.01 12.80 11.01 12.92 +2.42 47 36 1,289 -30
29MAY25 140.00 P 13.50 14.06 13.47 14.44 +2.59 47 31 887 -20
29MAY25 142.50 P 15.93 16.00 15.93 16.00 +2.61 47 3 251 +3
29MAY25 145.00 P 17.38 17.52 17.38 17.87 +2.87 48 3 2 -1
29MAY25 147.50 P 0.00 0.00 0.00 19.61 +2.96 48 0 400 0
29MAY25 150.00 P 0.00 0.00 0.00 21.50 +3.19 49 0 118 0
29MAY25 152.50 P 0.00 0.00 0.00 23.34 +3.26 49 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 25.33 +3.36 50 0 1 0
29MAY25 157.50 P 0.00 0.00 0.00 27.34 +3.59 50 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 28.52 +2.83 46 0 0 0
29MAY25 162.50 P 0.00 0.00 0.00 30.61 +2.92 46 0 0 0
29MAY25 165.00 P 0.00 0.00 0.00 32.71 +3.04 46 0 0 0
29MAY25 167.50 P 0.00 0.00 0.00 34.84 +4.02 46 0 0 0
29MAY25 170.00 P 0.00 0.00 0.00 37.05 +4.15 46 0 30 0
29MAY25 172.50 P 0.00 0.00 0.00 39.27 +4.27 46 0 0 0
29MAY25 175.00 P 0.00 0.00 0.00 41.52 +4.40 46 0 0 0
29MAY25 177.50 P 0.00 0.00 0.00 44.00 +4.69 48 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 46.15 +4.62 46 0 0 0
29MAY25 182.50 P 0.00 0.00 0.00 48.49 +4.73 46 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 50.87 +4.83 46 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 53.27 +4.88 46 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 55.68 +5.00 46 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 58.11 +5.09 46 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 60.56 +5.16 46 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 63.03 +5.23 46 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 65.51 +5.30 46 0 0 0
27JUN25 49.00 P 0.14 0.14 0.13 0.01 0.00 61 596 1,724 +596
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 754 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 762 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,135 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,218 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,203 0
27JUN25 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,124 0
27JUN25 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8,465 0
27JUN25 67.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 1,985 0
27JUN25 70.00 P 0.00 0.00 0.00 0.03 0.00 45 0 27,954 0
27JUN25 72.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 5,368 0
27JUN25 75.00 P 0.42 0.42 0.42 0.08 +0.02 45 2 10,853 -2
27JUN25 77.50 P 0.00 0.00 0.00 0.12 +0.03 45 0 5,827 0
27JUN25 80.00 P 0.00 0.00 0.00 0.17 +0.04 45 0 8,932 0
27JUN25 82.50 P 0.00 0.00 0.00 0.24 +0.06 45 0 23,675 0
27JUN25 85.00 P 0.50 0.65 0.50 0.34 +0.08 45 18 9,831 +18
27JUN25 87.50 P 0.81 0.81 0.72 0.47 +0.12 45 2 6,423 -2
27JUN25 90.00 P 0.80 0.80 0.80 0.63 +0.15 46 2 7,229 0
27JUN25 92.50 P 0.96 0.96 0.96 0.82 +0.19 46 15 2,269 -15
27JUN25 95.00 P 1.10 1.17 1.10 1.06 +0.24 46 135 8,081 +131
27JUN25 97.50 P 0.00 0.00 0.00 1.34 +0.30 46 0 7,362 0
27JUN25 100.00 P 1.46 1.60 1.46 1.60 +0.28 45 32 15,609 0
27JUN25 102.50 P 1.85 1.85 1.85 1.96 +0.36 45 1 4,127 +1
27JUN25 105.00 P 0.00 0.00 0.00 2.39 +0.49 45 0 6,363 0
27JUN25 107.50 P 2.60 2.70 2.60 2.89 +0.61 45 69 2,772 +4
27JUN25 110.00 P 2.92 3.30 2.92 3.44 +0.67 45 180 5,234 -70
27JUN25 112.50 P 3.72 3.92 3.60 4.08 +0.81 45 6 1,836 +3
27JUN25 115.00 P 3.90 4.46 3.90 4.76 +0.88 45 83 1,258 +66
27JUN25 117.50 P 4.85 5.30 4.85 5.57 +1.04 45 47 1,101 +1
27JUN25 120.00 P 5.30 6.11 5.30 6.38 +1.14 44 134 9,338 +36
27JUN25 122.50 P 6.72 7.30 6.72 7.34 +1.29 44 142 4,125 +100
27JUN25 125.00 P 8.20 8.20 8.20 8.33 +1.46 44 80 5,181 0
27JUN25 127.50 P 9.10 9.42 9.10 9.39 +1.54 44 7 1,559 +7
27JUN25 130.00 P 9.00 10.80 9.00 10.57 +1.73 44 51 3,156 +1
27JUN25 132.50 P 12.10 12.10 12.10 11.88 +1.98 44 1 887 0
27JUN25 135.00 P 11.94 13.28 11.94 13.31 +2.23 45 100 1,026 +12
27JUN25 137.50 P 14.81 14.81 14.81 14.85 +2.49 45 20 585 -14
27JUN25 140.00 P 0.00 0.00 0.00 16.62 +2.84 46 0 10,922 0
27JUN25 142.50 P 0.00 0.00 0.00 18.10 +2.87 46 0 294 0
27JUN25 145.00 P 0.00 0.00 0.00 19.86 +2.88 46 0 3,562 0
27JUN25 147.50 P 0.00 0.00 0.00 21.71 +3.09 47 0 5 0
27JUN25 150.00 P 0.00 0.00 0.00 23.49 +3.13 47 0 383 0
27JUN25 152.50 P 0.00 0.00 0.00 25.31 +3.13 47 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 27.33 +3.41 48 0 2 0
27JUN25 157.50 P 28.50 28.50 28.50 29.32 +3.51 49 2 2 +2
27JUN25 160.00 P 0.00 0.00 0.00 31.31 +3.66 49 0 46 0
27JUN25 162.50 P 0.00 0.00 0.00 32.35 +2.80 45 0 2 0
27JUN25 165.00 P 0.00 0.00 0.00 34.41 +2.87 45 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 36.48 +2.94 45 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 38.56 +4.05 45 0 0 0
27JUN25 172.50 P 0.00 0.00 0.00 40.70 +4.12 45 0 0 0
27JUN25 175.00 P 0.00 0.00 0.00 42.88 +4.23 45 0 0 0
27JUN25 177.50 P 0.00 0.00 0.00 45.06 +4.34 45 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 47.26 +4.41 45 0 0 0
27JUN25 182.50 P 0.00 0.00 0.00 49.53 +4.50 45 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 51.80 +4.59 45 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 54.08 +4.68 45 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 56.39 +4.74 45 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 58.73 +4.81 45 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 61.08 +4.88 45 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 63.44 +4.95 45 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 65.83 +5.01 45 0 0 0
29SEP25 55.00 P 0.31 0.36 0.27 0.03 +0.01 45 246 1,460 +195
29SEP25 57.50 P 0.35 0.36 0.32 0.05 +0.02 45 289 907 +91
29SEP25 60.00 P 0.38 0.38 0.38 0.07 +0.02 45 1 4,764 0
29SEP25 62.50 P 0.00 0.00 0.00 0.10 +0.03 44 0 619 0
29SEP25 65.00 P 0.00 0.00 0.00 0.14 +0.03 44 0 900 0
29SEP25 67.50 P 0.00 0.00 0.00 0.19 +0.04 44 0 933 0
29SEP25 70.00 P 0.00 0.00 0.00 0.27 +0.07 44 0 1,171 0
29SEP25 72.50 P 0.00 0.00 0.00 0.36 +0.08 44 0 11,904 0
29SEP25 75.00 P 0.00 0.00 0.00 0.48 +0.11 44 0 8,672 0
29SEP25 77.50 P 0.88 0.89 0.88 0.62 +0.14 44 105 3,556 0
29SEP25 80.00 P 0.00 0.00 0.00 0.80 +0.18 44 0 4,381 0
29SEP25 82.50 P 0.00 0.00 0.00 1.03 +0.24 45 0 1,631 0
29SEP25 85.00 P 1.29 1.49 1.29 1.29 +0.30 45 263 5,931 +4
29SEP25 87.50 P 0.00 0.00 0.00 1.58 +0.37 45 0 1,993 0
29SEP25 90.00 P 0.00 0.00 0.00 1.85 +0.31 44 0 5,158 0
29SEP25 92.50 P 0.00 0.00 0.00 2.18 +0.40 44 0 2,214 0
29SEP25 95.00 P 2.28 2.37 2.28 2.64 +0.54 44 66 5,374 0
29SEP25 97.50 P 0.00 0.00 0.00 3.05 +0.57 44 0 3,726 0
29SEP25 100.00 P 0.00 0.00 0.00 3.55 +0.64 44 0 3,897 0
29SEP25 102.50 P 3.80 3.80 3.80 4.10 +0.69 44 2 1,281 -2
29SEP25 105.00 P 0.00 0.00 0.00 4.76 +0.84 44 0 1,251 0
29SEP25 107.50 P 0.00 0.00 0.00 5.42 +0.90 44 0 699 0
29SEP25 110.00 P 5.20 5.20 5.20 6.15 +0.97 44 1 6,154 0
29SEP25 112.50 P 0.00 0.00 0.00 6.98 +1.14 43 0 1,670 0
29SEP25 115.00 P 7.00 7.49 7.00 7.81 +1.20 43 75 4,210 0
29SEP25 117.50 P 8.30 8.43 8.00 8.72 +1.28 43 238 4,641 +78
29SEP25 120.00 P 8.97 9.48 8.91 9.73 +1.46 43 2,168 13,191 +2,042
29SEP25 122.50 P 10.01 10.41 10.01 10.74 +1.54 43 150 4,707 +13
29SEP25 125.00 P 10.57 11.75 10.54 11.80 +1.59 43 123 1,829 0
29SEP25 127.50 P 12.40 12.99 12.40 13.00 +1.77 43 50 1,141 +33
29SEP25 130.00 P 12.89 14.35 12.89 14.21 +1.93 43 151 2,245 +91
29SEP25 132.50 P 15.10 15.53 15.10 15.53 +2.05 43 222 429 +159
29SEP25 135.00 P 17.20 17.20 16.62 17.05 +2.36 44 48 3,829 +22
29SEP25 137.50 P 18.32 18.32 18.28 18.63 +2.63 44 43 387 +41
29SEP25 140.00 P 19.89 19.99 19.76 20.13 +2.76 44 39 172 +39
29SEP25 142.50 P 0.00 0.00 0.00 21.77 +2.80 44 0 221 0
29SEP25 145.00 P 0.00 0.00 0.00 23.51 +2.88 45 0 19 0
29SEP25 147.50 P 0.00 0.00 0.00 25.22 +2.95 45 0 22 0
29SEP25 150.00 P 0.00 0.00 0.00 26.57 +2.74 44 0 550 0
29SEP25 152.50 P 0.00 0.00 0.00 28.25 +2.63 44 0 1 0
29SEP25 155.00 P 0.00 0.00 0.00 30.05 +3.11 44 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 31.87 +3.28 44 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 33.69 +3.35 44 0 104 0
29SEP25 162.50 P 0.00 0.00 0.00 35.52 +3.37 44 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 37.48 +3.52 44 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 39.45 +3.67 44 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 41.42 +3.77 44 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 43.41 +3.80 44 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 45.45 +3.87 44 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 47.56 +4.01 44 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 49.66 +4.12 44 0 0 0
29SEP25 182.50 P 0.00 0.00 0.00 51.77 +4.18 44 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 53.89 +4.20 44 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 56.08 +4.29 44 0 0 0
29SEP25 190.00 P 0.00 0.00 0.00 58.29 +4.39 44 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 60.51 +4.49 44 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 62.73 +4.54 44 0 0 0
29SEP25 197.50 P 0.00 0.00 0.00 64.96 +4.56 44 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 67.23 +4.62 44 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 563 0
30DEC25 57.50 P 0.00 0.00 0.00 0.16 +0.05 43 0 368 0
30DEC25 60.00 P 0.00 0.00 0.00 0.21 +0.05 43 0 881 0
30DEC25 62.50 P 0.00 0.00 0.00 0.30 +0.08 43 0 209 0
30DEC25 65.00 P 0.00 0.00 0.00 0.39 +0.09 43 0 253 0
30DEC25 67.50 P 0.00 0.00 0.00 0.51 +0.12 43 0 311 0
30DEC25 70.00 P 0.00 0.00 0.00 0.65 +0.14 43 0 3,833 0
30DEC25 72.50 P 0.00 0.00 0.00 0.83 +0.18 43 0 906 0
30DEC25 75.00 P 1.30 1.30 1.30 1.03 +0.21 43 1 1,461 +1
30DEC25 77.50 P 0.00 0.00 0.00 1.30 +0.28 44 0 941 0
30DEC25 80.00 P 1.81 1.81 1.81 1.55 +0.29 43 65 1,200 0
30DEC25 82.50 P 2.05 2.05 2.05 1.84 +0.33 43 1 1,266 +1
30DEC25 85.00 P 0.00 0.00 0.00 2.22 +0.42 43 0 574 0
30DEC25 87.50 P 2.52 2.52 2.52 2.62 +0.48 43 1 959 0
30DEC25 90.00 P 2.76 2.76 2.76 3.03 +0.50 43 1 1,578 0
30DEC25 92.50 P 0.00 0.00 0.00 3.56 +0.63 43 0 544 0
30DEC25 95.00 P 0.00 0.00 0.00 4.09 +0.68 43 0 377 0
30DEC25 97.50 P 0.00 0.00 0.00 4.65 +0.71 43 0 656 0
30DEC25 100.00 P 0.00 0.00 0.00 5.33 +0.86 43 0 1,345 0
30DEC25 102.50 P 0.00 0.00 0.00 6.02 +0.93 43 0 1,112 0
30DEC25 105.00 P 6.12 6.12 6.12 6.52 +0.75 43 3 1,321 0
30DEC25 107.50 P 6.27 6.90 6.27 7.35 +1.08 43 15 638 +15
30DEC25 110.00 P 7.20 7.74 7.20 8.18 +1.20 43 36 2,420 +11
30DEC25 112.50 P 8.55 8.55 8.55 9.03 +1.22 43 2 3,230 -2
30DEC25 115.00 P 0.00 0.00 0.00 9.97 +1.32 43 0 6,589 0
30DEC25 117.50 P 10.40 10.40 10.40 10.99 +1.50 42 3 632 0
30DEC25 120.00 P 10.10 11.08 10.10 12.01 +1.56 42 22 6,319 +2
30DEC25 122.50 P 11.78 12.83 11.78 13.05 +1.58 42 121 1,340 +85
30DEC25 125.00 P 12.69 12.69 12.69 14.22 +1.73 42 62 1,322 0
30DEC25 127.50 P 15.00 15.00 15.00 15.44 +1.91 42 15 829 0
30DEC25 130.00 P 15.61 16.50 15.61 16.66 +1.96 42 4 1,042 +4
30DEC25 132.50 P 0.00 0.00 0.00 17.99 +2.08 42 0 450 0
30DEC25 135.00 P 19.59 19.59 19.00 19.48 +2.35 42 74 787 +55
30DEC25 137.50 P 20.45 20.45 20.45 21.00 +2.57 43 2 738 0
30DEC25 140.00 P 0.00 0.00 0.00 22.59 +2.54 43 0 349 0
30DEC25 142.50 P 0.00 0.00 0.00 24.23 +2.67 43 0 150 0
30DEC25 145.00 P 0.00 0.00 0.00 25.78 +2.73 43 0 200 0
30DEC25 147.50 P 0.00 0.00 0.00 27.42 +2.76 43 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 29.07 +2.92 43 0 4 0
30DEC25 152.50 P 0.00 0.00 0.00 30.73 +2.94 43 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 32.40 +2.97 43 0 8 0
30DEC25 157.50 P 0.00 0.00 0.00 34.18 +3.09 43 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 36.00 +3.25 43 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 37.83 +3.38 43 0 0 0
30DEC25 165.00 P 40.18 40.18 40.18 39.67 +3.41 43 1 4 +1
30DEC25 167.50 P 0.00 0.00 0.00 41.52 +3.43 43 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 43.46 +3.54 43 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 45.44 +3.68 43 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 47.43 +3.81 43 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 49.43 +3.85 43 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 51.44 +3.88 43 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 53.47 +3.92 43 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 55.58 +4.03 43 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 57.70 +4.15 43 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 59.83 +4.25 43 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 61.97 +4.27 43 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 64.12 +4.30 43 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 66.28 +4.33 43 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 70.23 +6.15 48 0 2 0
30MAR26 105.00 P 7.03 7.85 7.03 8.39 +1.29 43 22 740 +9
30MAR26 107.50 P 8.44 8.44 8.44 8.98 +1.10 42 3 77 +3
30MAR26 110.00 P 9.20 9.20 9.20 9.83 +0.84 42 20 31 +20
30MAR26 112.50 P 0.00 0.00 0.00 10.77 +1.21 42 0 23 0
30MAR26 115.00 P 10.72 11.07 10.72 11.79 +1.38 42 67 68 +62
30MAR26 117.50 P 0.00 0.00 0.00 12.82 +1.44 42 0 8 0
30MAR26 120.00 P 0.00 0.00 0.00 13.86 +1.45 42 0 211 0
30MAR26 122.50 P 14.45 14.68 14.45 14.97 +1.53 42 200 265 +200
30MAR26 125.00 P 15.75 15.75 15.75 16.19 +1.71 42 21 148 +21
30MAR26 127.50 P 0.00 0.00 0.00 17.45 +1.87 42 0 116 0
30MAR26 130.00 P 18.03 18.03 18.03 18.81 +2.01 42 2 172 0
30MAR26 132.50 P 0.00 0.00 0.00 20.21 +2.19 42 0 46 0
30MAR26 135.00 P 20.88 20.88 20.88 21.49 +2.24 42 1 1 +1
30MAR26 137.50 P 0.00 0.00 0.00 23.18 +2.37 42 0 0 0
30MAR26 140.00 P 22.50 22.50 22.50 24.61 +2.26 42 2 3 +2
30MAR26 142.50 P 0.00 0.00 0.00 26.32 +2.67 43 0 1 0
30MAR26 145.00 P 0.00 0.00 0.00 27.81 +2.47 43 0 2 0
30MAR26 147.50 P 0.00 0.00 0.00 29.43 +2.52 43 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 31.09 +2.70 43 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 32.75 +2.80 43 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 34.42 +2.82 43 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 36.10 +2.84 43 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 37.86 +2.94 43 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 39.69 +3.09 43 0 0 0
TOTAL PUT 38,160 942,077 +10,506
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 5.24
28MAR25 3.00 C 0.00 0.00 0.00 2.25 -0.04 111 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 2.15 -0.04 105 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.05 -0.04 98 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.95 -0.04 92 0 5 0
28MAR25 3.40 C 0.00 0.00 0.00 1.85 -0.04 86 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.75 -0.04 80 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.65 -0.04 74 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.55 -0.04 69 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.45 -0.04 64 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.35 -0.04 58 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.25 -0.04 53 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.15 -0.04 48 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.05 -0.05 43 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.95 -0.05 39 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.86 -0.04 48 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.77 -0.04 50 0 19 0
28MAR25 4.60 C 0.00 0.00 0.00 0.68 -0.04 49 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.59 -0.05 47 0 47 0
28MAR25 4.80 C 0.00 0.00 0.00 0.50 -0.04 45 0 64 0
28MAR25 4.90 C 0.00 0.00 0.00 0.42 -0.05 44 0 111 0
28MAR25 5.00 C 0.00 0.00 0.00 0.36 -0.04 46 0 164 0
28MAR25 5.25 C 0.21 0.21 0.17 0.22 -0.05 47 40 172 -3
28MAR25 5.50 C 0.18 0.18 0.11 0.13 -0.04 49 36 364 -29
28MAR25 5.75 C 0.10 0.10 0.10 0.07 -0.03 49 20 182 +20
28MAR25 6.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 207 0
28MAR25 6.25 C 0.00 0.00 0.00 0.02 -0.01 52 0 28 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 174 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 154 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 74 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 87 0 15 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.86 -0.04 46 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.76 -0.04 41 0 1 0
29APR25 3.60 C 0.00 0.00 0.00 1.66 -0.04 35 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.47 -0.04 47 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.37 -0.04 43 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.28 -0.04 46 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.18 -0.05 42 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.09 -0.04 43 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.00 -0.05 43 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.92 -0.04 44 0 160 0
29APR25 4.50 C 0.00 0.00 0.00 0.84 -0.04 45 0 160 0
29APR25 4.60 C 0.00 0.00 0.00 0.76 -0.04 44 0 26 0
29APR25 4.70 C 0.00 0.00 0.00 0.67 -0.05 42 0 15 0
29APR25 4.80 C 0.00 0.00 0.00 0.60 -0.04 42 0 30 0
29APR25 4.90 C 0.00 0.00 0.00 0.53 -0.04 41 0 97 0
29APR25 5.00 C 0.51 0.51 0.51 0.47 -0.04 42 1 87 0
29APR25 5.25 C 0.00 0.00 0.00 0.35 -0.03 44 0 215 0
29APR25 5.50 C 0.00 0.00 0.00 0.25 -0.03 44 0 567 0
29APR25 5.75 C 0.00 0.00 0.00 0.18 -0.02 45 0 139 0
29APR25 6.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 171 0
29APR25 6.25 C 0.00 0.00 0.00 0.08 -0.01 45 0 20 0
29APR25 6.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 20 0
29APR25 6.75 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 5 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 12 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29MAY25 3.60 C 0.00 0.00 0.00 1.68 -0.04 42 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.59 -0.04 45 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.49 -0.04 41 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.40 -0.04 43 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.31 -0.04 43 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.22 -0.04 42 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.14 -0.04 43 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.06 -0.03 44 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.98 -0.03 44 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.90 -0.03 43 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.83 -0.03 44 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.75 -0.04 42 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.68 -0.05 42 0 520 0
29MAY25 4.90 C 0.00 0.00 0.00 0.61 -0.04 41 0 535 0
29MAY25 5.00 C 0.00 0.00 0.00 0.55 -0.04 41 0 365 0
29MAY25 5.25 C 0.00 0.00 0.00 0.43 -0.03 42 0 365 0
29MAY25 5.50 C 0.00 0.00 0.00 0.33 -0.02 42 0 72 0
29MAY25 5.75 C 0.00 0.00 0.00 0.26 -0.01 44 0 56 0
29MAY25 6.00 C 0.00 0.00 0.00 0.19 -0.02 44 0 150 0
29MAY25 6.25 C 0.00 0.00 0.00 0.14 -0.01 44 0 45 0
29MAY25 6.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 20 0
29MAY25 6.75 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.02 - 42 0 0 -
27JUN25 3.20 C 0.00 0.00 0.00 2.08 -0.04 39 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.99 -0.04 46 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.89 -0.04 43 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.79 -0.04 39 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.70 -0.04 42 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.61 -0.04 43 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.52 -0.04 43 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.43 -0.04 43 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.34 -0.04 42 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.26 -0.03 43 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.17 -0.04 41 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.09 -0.04 41 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.02 -0.03 42 0 10 0
27JUN25 4.50 C 0.00 0.00 0.00 0.94 -0.04 41 0 11 0
27JUN25 4.60 C 0.00 0.00 0.00 0.88 -0.03 43 0 15 0
27JUN25 4.70 C 0.00 0.00 0.00 0.81 -0.03 42 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.74 -0.03 42 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.68 -0.03 42 0 21 0
27JUN25 5.00 C 0.00 0.00 0.00 0.62 -0.03 41 0 0 0
27JUN25 5.25 C 0.47 0.47 0.47 0.50 -0.03 42 5 10 0
27JUN25 5.50 C 0.00 0.00 0.00 0.40 -0.02 42 0 11 0
27JUN25 5.75 C 0.00 0.00 0.00 0.32 -0.02 43 0 27 0
27JUN25 6.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 18 0
27JUN25 6.25 C 0.00 0.00 0.00 0.19 -0.01 43 0 15 0
27JUN25 6.50 C 0.00 0.00 0.00 0.14 -0.01 43 0 6 0
27JUN25 6.75 C 0.00 0.00 0.00 0.11 -0.01 43 0 5 0
27JUN25 7.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 17 0
27JUN25 7.25 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.03 0.00 42 0 15 0
27JUN25 8.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP25 3.40 C 0.00 0.00 0.00 1.91 -0.04 41 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.82 -0.04 41 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.74 -0.04 42 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.65 -0.04 41 0 25 0
29SEP25 3.80 C 0.00 0.00 0.00 1.57 -0.04 42 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.49 -0.04 42 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.41 -0.04 42 0 79 0
29SEP25 4.10 C 0.00 0.00 0.00 1.34 -0.03 42 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.27 -0.03 42 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.20 -0.03 42 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.13 -0.03 42 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.07 -0.03 42 0 10 0
29SEP25 4.60 C 0.00 0.00 0.00 1.01 -0.02 42 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.95 -0.03 42 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.89 -0.03 42 0 1 0
29SEP25 4.90 C 0.00 0.00 0.00 0.84 -0.02 42 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.79 -0.02 42 0 15 0
29SEP25 5.25 C 0.00 0.00 0.00 0.67 -0.02 42 0 13 0
29SEP25 5.50 C 0.00 0.00 0.00 0.57 -0.02 42 0 10 0
29SEP25 5.75 C 0.00 0.00 0.00 0.48 -0.02 42 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.40 -0.02 42 0 150 0
29SEP25 6.25 C 0.00 0.00 0.00 0.34 -0.01 42 0 300 0
29SEP25 6.50 C 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.13 -0.01 42 0 15 0
29SEP25 7.75 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.06 0.00 42 0 3 0
29SEP25 8.75 C 0.00 0.00 0.00 0.05 0.00 42 0 15 0
29SEP25 9.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.97 -0.04 42 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.89 -0.04 42 0 20 0
30DEC25 3.60 C 0.00 0.00 0.00 1.81 -0.04 42 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.74 -0.03 42 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.66 -0.04 42 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.59 -0.03 42 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.52 -0.03 42 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.45 -0.03 42 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.39 -0.03 42 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.32 -0.03 42 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.26 -0.03 42 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.20 -0.03 42 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.15 -0.02 42 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.09 -0.03 42 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.03 -0.03 42 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.99 -0.02 42 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.94 -0.02 42 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.82 -0.03 42 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.72 -0.02 42 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.63 -0.02 42 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.55 -0.02 42 0 8 0
30DEC25 6.25 C 0.00 0.00 0.00 0.48 -0.02 42 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.28 -0.01 42 0 10 0
30DEC25 7.50 C 0.00 0.00 0.00 0.24 - 42 0 0 -
30MAR26 3.60 C 0.00 0.00 0.00 1.89 -0.04 42 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 1.82 -0.04 42 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.75 -0.04 42 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.69 -0.03 42 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.62 -0.03 42 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.56 -0.03 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.49 -0.03 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.43 -0.03 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.37 -0.03 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.32 -0.03 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.27 -0.02 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.21 -0.03 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.16 -0.02 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.11 -0.03 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.07 -0.02 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.95 -0.03 42 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.86 -0.02 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.76 -0.02 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.68 -0.02 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.61 -0.01 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.48 -0.02 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.43 -0.02 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.38 -0.02 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.34 - 42 0 0 -
TOTAL CALL 102 6,521 -12
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 108 0 40 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 96 0 8 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 50 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 65 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 62 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 69 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 175 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 475 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 141 0
28MAR25 4.50 P 0.00 0.00 0.00 0.02 0.00 49 0 385 0
28MAR25 4.60 P 0.03 0.03 0.03 0.03 0.00 49 5 160 +5
28MAR25 4.70 P 0.05 0.05 0.05 0.04 0.00 47 21 309 0
28MAR25 4.80 P 0.00 0.00 0.00 0.06 0.00 48 0 150 0
28MAR25 4.90 P 0.08 0.08 0.08 0.08 -0.01 46 1 153 -1
28MAR25 5.00 P 0.11 0.12 0.11 0.11 -0.01 46 6 98 +5
28MAR25 5.25 P 0.22 0.28 0.22 0.23 0.00 49 20 42 +20
28MAR25 5.50 P 0.00 0.00 0.00 0.39 +0.01 51 0 19 0
28MAR25 5.75 P 0.00 0.00 0.00 0.58 +0.01 52 0 2 0
28MAR25 6.00 P 0.00 0.00 0.00 0.78 +0.01 47 0 1 0
28MAR25 6.25 P 0.00 0.00 0.00 1.02 +0.03 50 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.26 +0.04 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.51 +0.04 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.76 +0.04 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR25 4.10 P 0.00 0.00 0.00 0.02 0.00 43 0 150 0
29APR25 4.20 P 0.03 0.03 0.03 0.04 +0.01 48 10 124 +10
29APR25 4.30 P 0.00 0.00 0.00 0.05 +0.01 47 0 140 0
29APR25 4.40 P 0.00 0.00 0.00 0.06 0.00 45 0 207 0
29APR25 4.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 349 0
29APR25 4.60 P 0.00 0.00 0.00 0.09 0.00 44 0 130 0
29APR25 4.70 P 0.10 0.10 0.10 0.12 +0.01 44 25 144 +25
29APR25 4.80 P 0.00 0.00 0.00 0.15 +0.01 44 0 110 0
29APR25 4.90 P 0.00 0.00 0.00 0.18 +0.01 44 0 5 0
29APR25 5.00 P 0.00 0.00 0.00 0.22 +0.01 44 0 36 0
29APR25 5.25 P 0.00 0.00 0.00 0.34 +0.01 45 0 64 0
29APR25 5.50 P 0.00 0.00 0.00 0.49 +0.01 45 0 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.67 +0.02 46 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.85 0.00 45 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.06 +0.03 44 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.28 +0.03 43 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.52 +0.04 44 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.26 - 0 0 0 -
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 104 0
29MAY25 4.10 P 0.00 0.00 0.00 0.05 +0.01 44 0 5 0
29MAY25 4.20 P 0.00 0.00 0.00 0.06 0.00 43 0 1 0
29MAY25 4.30 P 0.00 0.00 0.00 0.08 +0.01 43 0 22 0
29MAY25 4.40 P 0.00 0.00 0.00 0.10 +0.01 43 0 25 0
29MAY25 4.50 P 0.00 0.00 0.00 0.12 0.00 43 0 97 0
29MAY25 4.60 P 0.00 0.00 0.00 0.14 0.00 42 0 15 0
29MAY25 4.70 P 0.00 0.00 0.00 0.17 0.00 42 0 17 0
29MAY25 4.80 P 0.00 0.00 0.00 0.20 0.00 42 0 535 0
29MAY25 4.90 P 0.00 0.00 0.00 0.24 0.00 42 0 575 0
29MAY25 5.00 P 0.00 0.00 0.00 0.28 0.00 42 0 370 0
29MAY25 5.25 P 0.00 0.00 0.00 0.42 +0.02 44 0 350 0
29MAY25 5.50 P 0.00 0.00 0.00 0.57 +0.02 45 0 7 0
29MAY25 5.75 P 0.00 0.00 0.00 0.73 +0.02 44 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.90 0.00 43 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.10 +0.03 43 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.32 +0.04 43 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.54 +0.03 43 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.78 +0.04 44 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.02 +0.04 45 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.26 - 0 0 0 -
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.03 0.00 42 0 15 0
27JUN25 3.80 P 0.00 0.00 0.00 0.04 0.00 42 0 32 0
27JUN25 3.90 P 0.00 0.00 0.00 0.05 0.00 42 0 5 0
27JUN25 4.00 P 0.00 0.00 0.00 0.06 0.00 41 0 40 0
27JUN25 4.10 P 0.00 0.00 0.00 0.08 0.00 42 0 30 0
27JUN25 4.20 P 0.00 0.00 0.00 0.10 0.00 42 0 87 0
27JUN25 4.30 P 0.00 0.00 0.00 0.12 0.00 42 0 110 0
27JUN25 4.40 P 0.00 0.00 0.00 0.15 +0.01 43 0 15 0
27JUN25 4.50 P 0.17 0.17 0.17 0.17 0.00 42 50 133 +13
27JUN25 4.60 P 0.00 0.00 0.00 0.20 0.00 42 0 111 0
27JUN25 4.70 P 0.00 0.00 0.00 0.23 0.00 41 0 45 0
27JUN25 4.80 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.32 +0.02 42 0 32 0
27JUN25 5.00 P 0.00 0.00 0.00 0.35 0.00 41 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.49 +0.02 42 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.64 +0.02 43 0 2 0
27JUN25 5.75 P 0.00 0.00 0.00 0.81 +0.02 43 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.98 0.00 42 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.17 +0.03 42 0 15 0
27JUN25 6.50 P 0.00 0.00 0.00 1.38 +0.03 42 0 45 0
27JUN25 6.75 P 0.00 0.00 0.00 1.59 +0.03 42 0 15 0
27JUN25 7.00 P 0.00 0.00 0.00 1.82 +0.04 43 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.04 +0.03 41 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.28 +0.04 43 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.52 +0.04 43 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.26 +0.04 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.51 +0.04 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.76 +0.04 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.06 0.00 42 0 3 0
29SEP25 3.60 P 0.00 0.00 0.00 0.07 0.00 41 0 15 0
29SEP25 3.70 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.13 +0.01 42 0 1 0
29SEP25 4.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 6 0
29SEP25 4.10 P 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.26 +0.01 42 0 15 0
29SEP25 4.50 P 0.00 0.00 0.00 0.30 +0.01 42 0 20 0
29SEP25 4.60 P 0.00 0.00 0.00 0.34 +0.02 42 0 62 0
29SEP25 4.70 P 0.00 0.00 0.00 0.38 +0.02 42 0 15 0
29SEP25 4.80 P 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.46 +0.01 42 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.51 +0.01 42 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.64 +0.02 42 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.79 +0.02 42 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.95 +0.02 42 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.12 +0.03 42 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.30 +0.03 42 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.50 +0.03 42 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.70 +0.03 42 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.91 +0.04 42 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.12 +0.03 42 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.34 +0.03 42 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.57 +0.04 42 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.80 +0.04 42 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.04 +0.04 43 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.27 +0.04 41 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.52 +0.04 44 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.76 +0.04 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.09 0.00 42 0 12 0
30DEC25 3.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 15 0
30DEC25 3.60 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30DEC25 4.00 P 0.23 0.23 0.23 0.23 +0.01 43 3 6 +3
30DEC25 4.10 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.36 +0.02 42 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.44 +0.02 42 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.48 +0.02 42 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.57 +0.02 42 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 0.62 +0.02 42 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.75 +0.02 42 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.90 +0.02 42 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.06 +0.03 42 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.22 +0.02 42 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.40 +0.03 42 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.59 +0.03 42 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.78 +0.03 42 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.98 +0.03 42 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.19 +0.03 42 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.41 - 42 0 0 -
30MAR26 3.60 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.29 +0.01 42 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.52 +0.02 42 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.61 +0.02 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.66 +0.02 42 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.71 +0.02 42 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.84 +0.02 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.99 +0.02 42 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.14 +0.02 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.31 +0.03 42 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.48 +0.03 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.67 +0.03 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.85 +0.03 42 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.05 +0.03 42 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.25 +0.03 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.46 - 42 0 0 -
TOTAL PUT 141 7,261 +80
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$ 5.71
28MAR25 1.85 C 0.00 0.00 0.00 3.86 +0.18 0 0 9 0
28MAR25 1.90 C 0.00 0.00 0.00 3.81 +0.18 0 0 13 0
28MAR25 1.95 C 0.00 0.00 0.00 3.76 +0.18 0 0 6 0
28MAR25 2.00 C 0.00 0.00 0.00 3.71 +0.18 0 0 6 0
28MAR25 2.10 C 0.00 0.00 0.00 3.61 +0.17 0 0 20 0
28MAR25 2.20 C 0.00 0.00 0.00 3.51 +0.17 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 3.41 +0.17 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 3.31 +0.17 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 3.21 +0.17 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 3.12 +0.18 154 0 3 0
28MAR25 2.70 C 0.00 0.00 0.00 3.02 +0.18 147 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 2.92 +0.18 139 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 2.82 +0.18 132 0 7 0
28MAR25 3.00 C 0.00 0.00 0.00 2.72 +0.18 125 0 60 0
28MAR25 3.10 C 0.00 0.00 0.00 2.62 +0.18 119 0 90 0
28MAR25 3.20 C 0.00 0.00 0.00 2.52 +0.18 112 0 67 0
28MAR25 3.30 C 0.00 0.00 0.00 2.42 +0.18 106 0 31 0
28MAR25 3.40 C 0.00 0.00 0.00 2.32 +0.18 100 0 1 0
28MAR25 3.50 C 0.00 0.00 0.00 2.22 +0.18 94 0 142 0
28MAR25 3.60 C 0.00 0.00 0.00 2.12 +0.18 89 0 90 0
28MAR25 3.70 C 0.00 0.00 0.00 2.02 +0.18 83 0 230 0
28MAR25 3.80 C 0.00 0.00 0.00 1.92 +0.17 78 0 619 0
28MAR25 3.90 C 0.00 0.00 0.00 1.82 +0.17 72 0 74 0
28MAR25 4.00 C 0.00 0.00 0.00 1.73 +0.16 87 0 1,127 0
28MAR25 4.10 C 0.00 0.00 0.00 1.63 +0.15 82 0 1,360 0
28MAR25 4.20 C 0.00 0.00 0.00 1.53 +0.16 77 0 195 0
28MAR25 4.30 C 0.00 0.00 0.00 1.44 +0.16 81 0 181 0
28MAR25 4.40 C 0.00 0.00 0.00 1.36 +0.17 88 0 250 0
28MAR25 4.50 C 1.14 1.14 1.14 1.27 +0.13 87 50 2,046 -50
28MAR25 4.60 C 1.02 1.03 1.02 1.18 +0.16 85 100 2,260 -100
28MAR25 4.70 C 0.00 0.00 0.00 1.09 +0.14 83 0 189 0
28MAR25 4.80 C 0.00 0.00 0.00 1.01 +0.13 83 0 438 0
28MAR25 4.90 C 0.00 0.00 0.00 0.93 +0.15 83 0 496 0
28MAR25 5.00 C 1.00 1.00 0.89 0.85 +0.14 82 34 834 0
28MAR25 5.25 C 0.68 0.68 0.68 0.67 +0.11 80 3 1,140 0
28MAR25 5.50 C 0.61 0.61 0.45 0.52 +0.08 80 2 2,888 0
28MAR25 5.75 C 0.50 0.53 0.34 0.40 +0.07 81 302 805 +132
28MAR25 6.00 C 0.43 0.43 0.26 0.31 +0.06 84 623 6,539 +131
28MAR25 6.25 C 0.30 0.30 0.24 0.23 +0.04 84 17 1,431 0
28MAR25 6.50 C 0.26 0.26 0.14 0.16 +0.03 82 469 655 +26
28MAR25 6.75 C 0.16 0.16 0.12 0.12 +0.02 84 14 380 +8
28MAR25 7.00 C 0.10 0.13 0.10 0.08 +0.01 82 42 351 +8
28MAR25 7.25 C 0.00 0.00 0.00 0.06 +0.01 84 0 283 0
28MAR25 7.50 C 0.10 0.10 0.06 0.04 +0.01 84 206 638 +69
28MAR25 7.75 C 0.00 0.00 0.00 0.03 +0.01 85 0 137 0
28MAR25 8.00 C 0.00 0.00 0.00 0.02 +0.01 85 0 512 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 122 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 295 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 200 0
28MAR25 9.00 C 0.04 0.04 0.04 0.01 0.00 97 75 280 +75
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 106 0 6 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
28MAR25 10.00 C 0.02 0.02 0.02 0.01 0.00 115 20 253 +20
29APR25 2.30 C 0.00 0.00 0.00 3.42 +0.18 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 3.32 +0.18 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 3.22 +0.18 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 3.12 +0.17 0 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 3.03 +0.18 89 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 2.93 +0.18 84 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 2.83 +0.18 79 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 2.73 +0.18 74 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 2.63 +0.18 69 0 180 0
29APR25 3.20 C 0.00 0.00 0.00 2.53 +0.18 64 0 202 0
29APR25 3.30 C 0.00 0.00 0.00 2.43 +0.17 59 0 20 0
29APR25 3.40 C 0.00 0.00 0.00 2.34 +0.18 72 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 2.24 +0.17 68 0 823 0
29APR25 3.60 C 0.00 0.00 0.00 2.14 +0.17 64 0 210 0
29APR25 3.70 C 0.00 0.00 0.00 2.05 +0.17 68 0 292 0
29APR25 3.80 C 0.00 0.00 0.00 1.95 +0.16 64 0 230 0
29APR25 3.90 C 0.00 0.00 0.00 1.86 +0.16 66 0 62 0
29APR25 4.00 C 0.00 0.00 0.00 1.77 +0.16 67 0 254 0
29APR25 4.10 C 0.00 0.00 0.00 1.68 +0.16 66 0 60 0
29APR25 4.20 C 0.00 0.00 0.00 1.59 +0.15 66 0 70 0
29APR25 4.30 C 0.00 0.00 0.00 1.51 +0.15 67 0 89 0
29APR25 4.40 C 0.00 0.00 0.00 1.43 +0.15 68 0 98 0
29APR25 4.50 C 1.49 1.49 1.45 1.34 +0.14 66 25 137 +25
29APR25 4.60 C 0.00 0.00 0.00 1.27 +0.14 68 0 90 0
29APR25 4.70 C 0.00 0.00 0.00 1.19 +0.14 67 0 199 0
29APR25 4.80 C 0.00 0.00 0.00 1.12 +0.13 68 0 262 0
29APR25 4.90 C 0.00 0.00 0.00 1.04 +0.14 66 0 432 0
29APR25 5.00 C 0.97 0.97 0.96 0.96 +0.11 64 5 465 0
29APR25 5.25 C 0.87 0.90 0.80 0.80 +0.10 64 11 226 +4
29APR25 5.50 C 0.77 0.77 0.66 0.66 +0.08 64 202 821 +147
29APR25 5.75 C 0.57 0.57 0.51 0.55 +0.07 65 222 789 +158
29APR25 6.00 C 0.54 0.60 0.42 0.46 +0.06 67 175 407 +45
29APR25 6.25 C 0.39 0.39 0.39 0.39 +0.07 69 306 1,619 +299
29APR25 6.50 C 0.44 0.44 0.44 0.31 +0.05 68 15 806 0
29APR25 6.75 C 0.37 0.37 0.28 0.25 +0.04 68 165 1,108 +149
29APR25 7.00 C 0.32 0.32 0.25 0.20 +0.04 68 39 597 +24
29APR25 7.25 C 0.20 0.20 0.19 0.16 +0.03 69 139 478 +139
29APR25 7.50 C 0.22 0.22 0.16 0.12 +0.02 67 369 809 +191
29APR25 7.75 C 0.00 0.00 0.00 0.10 +0.02 69 0 134 0
29APR25 8.00 C 0.00 0.00 0.00 0.08 +0.02 69 0 27 0
29APR25 8.25 C 0.00 0.00 0.00 0.06 +0.01 68 0 163 0
29APR25 8.50 C 0.00 0.00 0.00 0.05 +0.01 69 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.04 +0.01 70 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.03 +0.01 69 0 3 0
29APR25 9.25 C 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 285 0
29MAY25 2.60 C 0.00 0.00 0.00 3.13 +0.17 0 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 3.04 +0.18 73 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 2.94 +0.18 68 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 2.84 +0.18 64 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 2.74 +0.17 59 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 2.65 +0.18 67 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 2.55 +0.18 64 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 2.46 +0.18 67 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 2.36 +0.17 63 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 2.27 +0.17 65 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 2.18 +0.17 65 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 2.09 +0.17 65 0 5 0
29MAY25 3.80 C 0.00 0.00 0.00 2.00 +0.17 65 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.91 +0.17 64 0 31 0
29MAY25 4.00 C 0.00 0.00 0.00 1.82 +0.16 63 0 160 0
29MAY25 4.10 C 0.00 0.00 0.00 1.74 +0.16 64 0 271 0
29MAY25 4.20 C 0.00 0.00 0.00 1.66 +0.16 64 0 402 0
29MAY25 4.30 C 0.00 0.00 0.00 1.58 +0.16 64 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.50 +0.15 64 0 510 0
29MAY25 4.50 C 0.00 0.00 0.00 1.41 +0.13 62 0 544 0
29MAY25 4.60 C 0.00 0.00 0.00 1.34 +0.13 62 0 5 0
29MAY25 4.70 C 0.00 0.00 0.00 1.26 +0.12 61 0 48 0
29MAY25 4.80 C 0.00 0.00 0.00 1.21 +0.14 63 0 199 0
29MAY25 4.90 C 0.00 0.00 0.00 1.13 +0.13 62 0 219 0
29MAY25 5.00 C 0.00 0.00 0.00 1.07 +0.13 62 0 439 0
29MAY25 5.25 C 0.00 0.00 0.00 0.92 +0.12 62 0 515 0
29MAY25 5.50 C 0.79 0.79 0.72 0.79 +0.10 62 75 1,194 -29
29MAY25 5.75 C 0.72 0.76 0.62 0.68 +0.09 63 61 1,317 0
29MAY25 6.00 C 0.00 0.00 0.00 0.59 +0.08 64 0 719 0
29MAY25 6.25 C 0.00 0.00 0.00 0.50 +0.07 64 0 949 0
29MAY25 6.50 C 0.55 0.56 0.55 0.43 +0.07 65 17 687 +2
29MAY25 6.75 C 0.36 0.36 0.36 0.36 +0.06 65 200 407 +200
29MAY25 7.00 C 0.39 0.39 0.34 0.30 +0.05 64 20 513 +20
29MAY25 7.25 C 0.00 0.00 0.00 0.25 +0.04 64 0 80 0
29MAY25 7.50 C 0.00 0.00 0.00 0.21 +0.04 65 0 60 0
29MAY25 7.75 C 0.00 0.00 0.00 0.17 +0.03 64 0 40 0
29MAY25 8.00 C 0.00 0.00 0.00 0.15 +0.03 65 0 90 0
29MAY25 8.25 C 0.00 0.00 0.00 0.12 +0.02 64 0 2 0
29MAY25 8.50 C 0.00 0.00 0.00 0.10 +0.02 65 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.08 +0.01 64 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.07 +0.01 65 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.06 +0.01 65 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 0.05 +0.01 66 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.04 +0.01 65 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.03 +0.01 64 0 160 0
27JUN25 1.90 C 0.00 0.00 0.00 3.83 +0.18 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 3.78 +0.18 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 3.73 +0.18 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 3.64 +0.18 79 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 3.54 +0.18 73 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 3.44 +0.18 67 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 3.34 +0.18 60 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 3.24 +0.18 49 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 3.15 +0.18 69 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 3.05 +0.18 64 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 2.95 +0.17 60 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 2.86 +0.18 66 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.76 +0.17 62 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.67 +0.18 64 0 30 0
27JUN25 3.20 C 0.00 0.00 0.00 2.58 +0.18 65 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.48 +0.17 62 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.39 +0.17 62 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 2.30 +0.17 62 0 250 0
27JUN25 3.60 C 0.00 0.00 0.00 2.22 +0.17 64 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.13 +0.17 64 0 126 0
27JUN25 3.80 C 0.00 0.00 0.00 2.05 +0.17 64 0 34 0
27JUN25 3.90 C 0.00 0.00 0.00 1.96 +0.16 63 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.88 +0.16 63 0 355 0
27JUN25 4.10 C 0.00 0.00 0.00 1.80 +0.15 63 0 5 0
27JUN25 4.20 C 0.00 0.00 0.00 1.73 +0.16 64 0 18 0
27JUN25 4.30 C 0.00 0.00 0.00 1.65 +0.15 63 0 5 0
27JUN25 4.40 C 0.00 0.00 0.00 1.58 +0.15 64 0 92 0
27JUN25 4.50 C 0.00 0.00 0.00 1.51 +0.15 64 0 3 0
27JUN25 4.60 C 1.30 1.30 1.30 1.44 +0.15 64 5 35 0
27JUN25 4.70 C 0.00 0.00 0.00 1.37 +0.14 63 0 33 0
27JUN25 4.80 C 0.00 0.00 0.00 1.31 +0.15 64 0 30 0
27JUN25 4.90 C 0.00 0.00 0.00 1.22 +0.14 61 0 60 0
27JUN25 5.00 C 0.00 0.00 0.00 1.16 +0.14 61 0 30 0
27JUN25 5.25 C 0.00 0.00 0.00 1.02 +0.12 61 0 112 0
27JUN25 5.50 C 0.00 0.00 0.00 0.90 +0.11 62 0 19 0
27JUN25 5.75 C 0.00 0.00 0.00 0.80 +0.10 63 0 116 0
27JUN25 6.00 C 0.79 0.79 0.79 0.71 +0.09 64 2 88 +2
27JUN25 6.25 C 0.00 0.00 0.00 0.62 +0.08 64 0 166 0
27JUN25 6.50 C 0.00 0.00 0.00 0.55 +0.08 65 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.48 +0.08 65 0 60 0
27JUN25 7.00 C 0.00 0.00 0.00 0.41 +0.06 64 0 312 0
27JUN25 7.25 C 0.00 0.00 0.00 0.36 +0.06 65 0 100 0
27JUN25 7.50 C 0.43 0.43 0.35 0.31 +0.06 65 114 114 +84
27JUN25 7.75 C 0.00 0.00 0.00 0.27 +0.05 65 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.23 +0.04 64 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 0.20 +0.04 65 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.17 +0.03 64 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.15 +0.03 65 0 1 0
27JUN25 9.00 C 0.00 0.00 0.00 0.13 +0.03 65 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.11 +0.02 65 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.09 +0.02 64 0 2 0
27JUN25 9.75 C 0.00 0.00 0.00 0.08 +0.02 64 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.07 +0.02 65 0 10 0
29SEP25 1.90 C 0.00 0.00 0.00 3.86 +0.18 68 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 3.81 +0.18 65 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 3.76 +0.18 62 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 3.66 +0.17 56 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 3.57 +0.18 63 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 3.47 +0.17 58 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 3.38 +0.18 61 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 3.29 +0.18 63 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 3.20 +0.18 63 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 3.10 +0.17 60 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 3.01 +0.17 60 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 2.93 +0.18 63 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.84 +0.17 62 0 8 0
29SEP25 3.10 C 0.00 0.00 0.00 2.75 +0.17 61 0 2 0
29SEP25 3.20 C 0.00 0.00 0.00 2.67 +0.17 62 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.59 +0.17 62 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.50 +0.16 61 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.42 +0.16 61 0 198 0
29SEP25 3.60 C 0.00 0.00 0.00 2.35 +0.17 62 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.27 +0.16 62 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.19 +0.15 61 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.12 +0.15 61 0 10 0
29SEP25 4.00 C 0.00 0.00 0.00 2.05 +0.15 62 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.98 +0.15 62 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.91 +0.15 61 0 20 0
29SEP25 4.30 C 0.00 0.00 0.00 1.85 +0.15 62 0 1 0
29SEP25 4.40 C 0.00 0.00 0.00 1.78 +0.14 61 0 7 0
29SEP25 4.50 C 0.00 0.00 0.00 1.72 +0.14 62 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.66 +0.14 62 0 15 0
29SEP25 4.70 C 0.00 0.00 0.00 1.60 +0.14 62 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.54 +0.13 61 0 1 0
29SEP25 4.90 C 0.00 0.00 0.00 1.49 +0.13 62 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.43 +0.13 61 0 37 0
29SEP25 5.25 C 0.00 0.00 0.00 1.31 +0.13 62 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.19 +0.13 62 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.06 +0.09 60 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.98 +0.10 61 0 25 0
29SEP25 6.25 C 0.00 0.00 0.00 0.89 +0.09 61 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.82 +0.08 62 0 2 0
29SEP25 6.75 C 0.00 0.00 0.00 0.74 +0.09 62 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.67 +0.08 62 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.60 +0.07 61 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.55 +0.07 62 0 2 0
29SEP25 7.75 C 0.00 0.00 0.00 0.50 +0.07 62 0 1 0
29SEP25 8.00 C 0.00 0.00 0.00 0.45 +0.06 62 0 33 0
29SEP25 8.25 C 0.00 0.00 0.00 0.41 +0.06 62 0 1 0
29SEP25 8.50 C 0.00 0.00 0.00 0.37 +0.05 62 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.34 +0.05 62 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.30 +0.04 61 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.28 +0.04 62 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.25 +0.04 62 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.23 +0.04 62 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.21 +0.04 62 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 3.52 +0.18 62 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.43 +0.18 61 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.34 +0.17 61 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.25 +0.17 60 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.17 +0.17 61 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.09 +0.18 62 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.00 +0.17 60 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.92 +0.18 61 0 1 0
30DEC25 3.10 C 0.00 0.00 0.00 2.84 +0.17 60 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.76 +0.16 60 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.69 +0.17 61 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.61 +0.16 60 0 6 0
30DEC25 3.50 C 0.00 0.00 0.00 2.54 +0.16 61 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.47 +0.16 61 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 2.40 +0.16 61 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.33 +0.16 61 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.26 +0.15 61 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.20 +0.16 61 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.13 +0.15 61 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.07 +0.15 61 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.01 +0.15 61 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.95 +0.14 61 0 10 0
30DEC25 4.50 C 0.00 0.00 0.00 1.89 +0.18 61 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 1.84 +0.14 61 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.78 +0.14 61 0 9 0
30DEC25 4.80 C 0.00 0.00 0.00 1.73 +0.14 61 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.68 +0.14 61 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.63 +0.13 61 0 21 0
30DEC25 5.25 C 0.00 0.00 0.00 1.51 +0.13 61 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 1.40 +0.14 61 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 1.27 +0.09 59 0 2 0
30DEC25 6.00 C 0.00 0.00 0.00 1.20 +0.11 61 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.11 +0.10 61 0 7 0
30DEC25 6.50 C 0.00 0.00 0.00 1.03 +0.07 61 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.95 +0.09 61 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.88 +0.09 61 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.82 +0.09 61 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.76 +0.08 61 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.70 +0.07 61 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.65 +0.07 61 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 0.61 +0.08 61 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.56 +0.07 61 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.52 +0.06 61 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.48 +0.06 61 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.45 +0.06 61 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.42 +0.06 61 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.39 +0.05 61 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.36 +0.05 61 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.27 +0.15 60 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.22 +0.15 61 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.16 +0.15 61 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.11 +0.15 61 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.05 +0.14 61 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.00 +0.14 61 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.95 +0.14 61 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.90 +0.14 61 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.85 +0.14 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.80 +0.13 61 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.69 +0.13 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.59 +0.13 61 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.49 +0.13 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.39 +0.11 61 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 1.31 +0.12 61 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.23 +0.11 61 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.15 +0.10 61 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.08 +0.10 61 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.02 +0.10 61 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.95 +0.09 61 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.90 +0.09 61 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 0.84 +0.06 61 0 0 0
TOTAL CALL 4,124 52,634 +1,779
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 239 0 150 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 223 0 125 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 213 0 1 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 204 0 83 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 195 0 262 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 187 0 29 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 179 0 121 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 171 0 164 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 164 0 50 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 156 0 110 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 149 0 136 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 143 0 173 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 136 0 56 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 130 0 311 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 124 0 99 0
28MAR25 3.40 P 0.01 0.01 0.01 0.01 0.00 118 1 315 0
28MAR25 3.50 P 0.01 0.01 0.01 0.01 0.00 112 1 1,948 0
28MAR25 3.60 P 0.02 0.02 0.02 0.01 0.00 106 125 699 -9
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 21 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 214 0
28MAR25 3.90 P 0.03 0.03 0.03 0.01 0.00 90 70 215 -70
28MAR25 4.00 P 0.04 0.04 0.02 0.01 0.00 84 92 204 +87
28MAR25 4.10 P 0.00 0.00 0.00 0.01 -0.01 79 0 251 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 -0.02 75 0 105 0
28MAR25 4.30 P 0.04 0.04 0.04 0.02 -0.02 80 5 339 -5
28MAR25 4.40 P 0.00 0.00 0.00 0.03 -0.03 81 0 338 0
28MAR25 4.50 P 0.00 0.00 0.00 0.05 -0.02 87 0 913 0
28MAR25 4.60 P 0.00 0.00 0.00 0.06 -0.03 85 0 561 0
28MAR25 4.70 P 0.08 0.08 0.08 0.07 -0.04 83 5 236 0
28MAR25 4.80 P 0.00 0.00 0.00 0.09 -0.04 83 0 424 0
28MAR25 4.90 P 0.11 0.11 0.11 0.11 -0.05 83 15 107 0
28MAR25 5.00 P 0.11 0.15 0.11 0.13 -0.06 81 116 443 +95
28MAR25 5.25 P 0.19 0.23 0.16 0.20 -0.08 80 44 812 +2
28MAR25 5.50 P 0.30 0.32 0.30 0.30 -0.10 80 46 769 0
28MAR25 5.75 P 0.50 0.50 0.50 0.43 -0.11 81 20 197 -20
28MAR25 6.00 P 0.00 0.00 0.00 0.59 -0.13 84 0 477 0
28MAR25 6.25 P 0.00 0.00 0.00 0.76 -0.15 84 0 65 0
28MAR25 6.50 P 0.00 0.00 0.00 0.96 -0.13 87 0 5 0
28MAR25 6.75 P 0.00 0.00 0.00 1.14 -0.16 81 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.36 -0.16 82 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.58 -0.17 80 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.82 -0.17 83 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.06 -0.17 85 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.30 -0.18 84 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.54 -0.18 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.79 -0.18 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.04 -0.18 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.29 -0.18 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.54 -0.18 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.79 -0.18 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.04 -0.18 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.29 -0.18 0 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 107 0 60 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 25 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 277 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 86 0 81 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 318 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 1,289 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 84 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 255 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 -0.01 64 0 225 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 -0.02 60 0 76 0
29APR25 3.80 P 0.00 0.00 0.00 0.02 -0.02 65 0 131 0
29APR25 3.90 P 0.00 0.00 0.00 0.03 -0.02 67 0 111 0
29APR25 4.00 P 0.00 0.00 0.00 0.04 -0.02 68 0 181 0
29APR25 4.10 P 0.00 0.00 0.00 0.05 -0.02 67 0 300 0
29APR25 4.20 P 0.07 0.07 0.07 0.07 -0.02 70 15 181 +15
29APR25 4.30 P 0.09 0.09 0.09 0.08 -0.03 68 30 109 0
29APR25 4.40 P 0.10 0.10 0.10 0.10 -0.03 69 15 443 +15
29APR25 4.50 P 0.12 0.12 0.12 0.12 -0.03 69 15 127 +15
29APR25 4.60 P 0.00 0.00 0.00 0.14 -0.03 69 0 251 0
29APR25 4.70 P 0.15 0.15 0.15 0.16 -0.04 68 15 665 +15
29APR25 4.80 P 0.18 0.18 0.17 0.18 -0.05 67 41 1,174 0
29APR25 4.90 P 0.22 0.22 0.21 0.21 -0.05 67 23 490 +3
29APR25 5.00 P 0.25 0.28 0.24 0.24 -0.05 67 97 727 +87
29APR25 5.25 P 0.00 0.00 0.00 0.33 -0.08 66 0 159 0
29APR25 5.50 P 0.40 0.40 0.40 0.44 -0.10 66 15 610 0
29APR25 5.75 P 0.58 0.59 0.58 0.59 -0.10 69 200 754 +113
29APR25 6.00 P 0.68 0.74 0.68 0.73 -0.12 68 430 295 +229
29APR25 6.25 P 0.00 0.00 0.00 0.90 -0.14 69 0 442 0
29APR25 6.50 P 0.00 0.00 0.00 1.09 -0.14 71 0 74 0
29APR25 6.75 P 0.00 0.00 0.00 1.29 -0.14 73 0 10 0
29APR25 7.00 P 0.00 0.00 0.00 1.45 -0.15 67 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.66 -0.15 67 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.88 -0.16 67 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.10 -0.17 66 0 30 0
29APR25 8.00 P 0.00 0.00 0.00 2.34 -0.16 68 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.57 -0.17 67 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.81 -0.17 68 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 3.05 -0.18 66 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 3.30 -0.17 70 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.54 -0.18 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 3.79 -0.18 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 4.04 -0.18 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 4.29 -0.18 0 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.02 -0.01 63 0 50 0
29MAY25 3.50 P 0.00 0.00 0.00 0.03 -0.01 65 0 257 0
29MAY25 3.60 P 0.00 0.00 0.00 0.04 -0.01 66 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.05 -0.01 66 0 20 0
29MAY25 3.80 P 0.00 0.00 0.00 0.06 -0.01 66 0 30 0
29MAY25 3.90 P 0.00 0.00 0.00 0.07 -0.01 65 0 50 0
29MAY25 4.00 P 0.00 0.00 0.00 0.08 -0.02 64 0 153 0
29MAY25 4.10 P 0.00 0.00 0.00 0.10 -0.02 65 0 398 0
29MAY25 4.20 P 0.00 0.00 0.00 0.12 -0.02 66 0 390 0
29MAY25 4.30 P 0.00 0.00 0.00 0.14 -0.02 65 0 30 0
29MAY25 4.40 P 0.00 0.00 0.00 0.16 -0.03 65 0 528 0
29MAY25 4.50 P 0.00 0.00 0.00 0.18 -0.03 64 0 575 0
29MAY25 4.60 P 0.19 0.19 0.19 0.20 -0.04 63 220 320 +215
29MAY25 4.70 P 0.00 0.00 0.00 0.23 -0.04 64 0 526 0
29MAY25 4.80 P 0.00 0.00 0.00 0.26 -0.05 64 0 72 0
29MAY25 4.90 P 0.00 0.00 0.00 0.29 -0.05 63 0 144 0
29MAY25 5.00 P 0.33 0.36 0.32 0.33 -0.05 64 36 219 -3
29MAY25 5.25 P 0.42 0.46 0.41 0.43 -0.07 63 71 525 -69
29MAY25 5.50 P 0.00 0.00 0.00 0.55 -0.08 64 0 1,156 0
29MAY25 5.75 P 0.00 0.00 0.00 0.69 -0.09 65 0 1,396 0
29MAY25 6.00 P 0.00 0.00 0.00 0.83 -0.12 64 0 430 0
29MAY25 6.25 P 1.01 1.01 1.01 1.00 -0.12 65 1 1 0
29MAY25 6.50 P 0.00 0.00 0.00 1.16 -0.11 64 0 30 0
29MAY25 6.75 P 0.00 0.00 0.00 1.34 -0.12 64 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.54 -0.12 64 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.74 -0.13 64 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.95 -0.14 64 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.16 -0.15 64 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.38 -0.16 63 0 75 0
29MAY25 8.25 P 0.00 0.00 0.00 2.61 -0.16 64 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.84 -0.16 63 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 3.08 -0.16 65 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 3.32 -0.16 65 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.56 -0.17 65 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 3.80 -0.17 64 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 4.04 -0.18 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 4.29 -0.18 0 0 30 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 95 0 170 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 32 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 490 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 1,182 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 143 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.02 -0.01 60 0 215 0
27JUN25 3.30 P 0.00 0.00 0.00 0.03 -0.01 62 0 96 0
27JUN25 3.40 P 0.00 0.00 0.00 0.05 0.00 66 0 120 0
27JUN25 3.50 P 0.00 0.00 0.00 0.06 -0.01 66 0 336 0
27JUN25 3.60 P 0.00 0.00 0.00 0.07 -0.01 65 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.08 -0.01 64 0 116 0
27JUN25 3.80 P 0.00 0.00 0.00 0.10 -0.01 65 0 3 0
27JUN25 3.90 P 0.00 0.00 0.00 0.11 -0.02 64 0 105 0
27JUN25 4.00 P 0.00 0.00 0.00 0.13 -0.02 65 0 10 0
27JUN25 4.10 P 0.00 0.00 0.00 0.15 -0.02 64 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.17 -0.03 64 0 30 0
27JUN25 4.30 P 0.00 0.00 0.00 0.19 -0.03 64 0 25 0
27JUN25 4.40 P 0.00 0.00 0.00 0.22 -0.03 64 0 15 0
27JUN25 4.50 P 0.00 0.00 0.00 0.24 -0.04 63 0 23 0
27JUN25 4.60 P 0.00 0.00 0.00 0.27 -0.04 63 0 45 0
27JUN25 4.70 P 0.00 0.00 0.00 0.30 -0.05 63 0 3 0
27JUN25 4.80 P 0.00 0.00 0.00 0.34 -0.05 63 0 30 0
27JUN25 4.90 P 0.38 0.38 0.38 0.38 -0.05 64 6 83 0
27JUN25 5.00 P 0.00 0.00 0.00 0.41 -0.06 63 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.52 -0.07 63 0 30 0
27JUN25 5.50 P 0.00 0.00 0.00 0.65 -0.08 64 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.79 -0.08 64 0 6 0
27JUN25 6.00 P 0.00 0.00 0.00 0.94 -0.10 64 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.10 -0.11 64 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.29 -0.07 66 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.44 -0.10 64 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.62 -0.12 63 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.82 -0.12 64 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.02 -0.13 64 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.23 -0.13 63 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.45 -0.14 64 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.67 -0.14 64 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.89 -0.15 64 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.12 -0.15 64 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.35 -0.16 64 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.58 -0.17 63 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.82 -0.17 63 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.06 -0.17 63 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.30 -0.18 62 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 70 0 570 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 112 0
29SEP25 2.60 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.05 -0.01 61 0 55 0
29SEP25 3.00 P 0.00 0.00 0.00 0.06 -0.01 61 0 40 0
29SEP25 3.10 P 0.00 0.00 0.00 0.08 0.00 63 0 185 0
29SEP25 3.20 P 0.00 0.00 0.00 0.09 -0.01 62 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.10 -0.02 61 0 60 0
29SEP25 3.40 P 0.00 0.00 0.00 0.12 -0.01 62 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.14 -0.01 62 0 96 0
29SEP25 3.60 P 0.00 0.00 0.00 0.16 -0.02 62 0 45 0
29SEP25 3.70 P 0.00 0.00 0.00 0.18 -0.02 62 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.20 -0.02 61 0 34 0
29SEP25 3.90 P 0.00 0.00 0.00 0.23 -0.02 62 0 70 0
29SEP25 4.00 P 0.00 0.00 0.00 0.25 -0.03 61 0 10 0
29SEP25 4.10 P 0.00 0.00 0.00 0.28 -0.03 61 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.31 -0.03 61 0 10 0
29SEP25 4.30 P 0.00 0.00 0.00 0.34 -0.04 61 0 32 0
29SEP25 4.40 P 0.00 0.00 0.00 0.38 -0.04 62 0 60 0
29SEP25 4.50 P 0.00 0.00 0.00 0.42 -0.03 62 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.45 -0.04 61 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.49 -0.05 62 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.53 -0.05 61 0 8 0
29SEP25 4.90 P 0.00 0.00 0.00 0.58 -0.04 62 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.62 -0.05 61 0 198 0
29SEP25 5.25 P 0.00 0.00 0.00 0.74 -0.06 62 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.87 -0.08 62 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.03 -0.05 63 0 50 0
29SEP25 6.00 P 0.00 0.00 0.00 1.16 -0.07 62 0 96 0
29SEP25 6.25 P 0.00 0.00 0.00 1.31 -0.09 62 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.48 -0.09 62 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.65 -0.10 62 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.83 -0.10 62 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.02 -0.10 62 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.21 -0.11 62 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.41 -0.12 62 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.61 -0.12 62 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.82 -0.13 62 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.03 -0.13 62 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.25 -0.13 62 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.46 -0.15 61 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.69 -0.14 62 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.91 -0.15 61 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.14 -0.15 61 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.37 -0.16 61 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.05 -0.01 60 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.06 -0.01 60 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.07 -0.01 60 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.09 0.00 61 0 50 0
30DEC25 2.90 P 0.00 0.00 0.00 0.10 -0.01 61 0 792 0
30DEC25 3.00 P 0.00 0.00 0.00 0.12 -0.01 61 0 2 0
30DEC25 3.10 P 0.00 0.00 0.00 0.14 -0.01 61 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.15 -0.02 60 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.17 -0.02 60 0 6 0
30DEC25 3.40 P 0.00 0.00 0.00 0.20 -0.01 61 0 11 0
30DEC25 3.50 P 0.00 0.00 0.00 0.22 -0.02 61 0 397 0
30DEC25 3.60 P 0.00 0.00 0.00 0.25 -0.01 61 0 7 0
30DEC25 3.70 P 0.00 0.00 0.00 0.27 -0.02 61 0 361 0
30DEC25 3.80 P 0.00 0.00 0.00 0.30 -0.03 61 0 1 0
30DEC25 3.90 P 0.00 0.00 0.00 0.33 -0.03 60 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.36 -0.03 60 0 7 0
30DEC25 4.10 P 0.00 0.00 0.00 0.40 -0.03 61 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.43 -0.03 61 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.47 -0.03 61 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.51 -0.03 61 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.55 -0.03 61 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.59 -0.04 61 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.63 -0.05 61 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.68 -0.04 61 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.72 -0.05 60 0 1 0
30DEC25 5.00 P 0.00 0.00 0.00 0.77 -0.05 61 0 16 0
30DEC25 5.25 P 0.00 0.00 0.00 0.90 -0.05 61 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.03 -0.08 61 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.20 -0.04 62 0 0 0
30DEC25 6.00 P 1.32 1.32 1.32 1.33 -0.06 61 1 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.48 -0.07 61 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.64 -0.09 61 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.82 -0.08 61 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.99 -0.09 61 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.17 -0.10 61 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.36 -0.10 61 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.55 -0.11 61 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.75 -0.11 61 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.95 -0.12 61 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.16 -0.11 61 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.36 -0.13 60 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.58 -0.13 61 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.79 -0.13 60 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.01 -0.13 61 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.23 -0.14 61 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.46 -0.14 61 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.51 -0.02 61 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.54 -0.03 60 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.58 -0.03 61 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.62 -0.04 61 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.67 -0.03 61 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.71 -0.04 61 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.76 -0.04 61 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.81 -0.04 61 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.85 -0.04 61 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.90 -0.05 61 0 8 0
30MAR26 5.25 P 0.00 0.00 0.00 1.04 -0.05 61 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.17 -0.05 61 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.32 -0.06 61 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.47 -0.06 61 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.63 -0.06 61 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.79 -0.07 61 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.96 -0.08 61 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.14 -0.07 61 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.31 -0.09 61 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.50 -0.09 61 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.69 -0.09 61 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.88 -0.10 61 0 0 0
TOTAL PUT 1,771 36,217 +715
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$ 43.32
28MAR25 27.00 C 0.00 0.00 0.00 16.37 -0.53 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 15.38 -0.52 71 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 14.38 -0.53 62 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 13.38 -0.53 51 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 12.38 -0.53 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 11.38 -0.53 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 10.39 -0.53 46 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 9.39 -0.53 39 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 8.39 -0.53 31 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 7.39 -0.53 0 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 6.39 -0.54 0 0 2 0
28MAR25 38.00 C 0.00 0.00 0.00 5.40 -0.53 24 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 4.40 -0.54 18 0 56 0
28MAR25 40.00 C 0.00 0.00 0.00 3.45 -0.44 23 0 5 0
28MAR25 41.00 C 0.00 0.00 0.00 2.50 -0.43 20 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 1.63 -0.47 19 0 102 0
28MAR25 43.00 C 0.98 0.98 0.95 1.00 -0.40 20 60 1,084 0
28MAR25 44.00 C 0.78 0.78 0.58 0.54 -0.29 20 12 237 -1
28MAR25 45.00 C 0.49 0.49 0.30 0.25 -0.23 20 31 971 -17
28MAR25 46.00 C 0.20 0.20 0.19 0.10 -0.14 20 7 525 -4
28MAR25 47.00 C 0.00 0.00 0.00 0.04 -0.06 21 0 739 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 127 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 280 0
28MAR25 50.00 C 0.03 0.05 0.03 0.01 0.00 27 142 421 +138
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 110 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 79 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
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 11.50 -0.53 31 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 10.50 -0.53 0 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 9.51 -0.53 24 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 8.51 -0.54 0 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 7.52 -0.54 18 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 6.54 -0.53 20 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 5.57 -0.54 20 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 4.64 -0.52 20 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 3.73 -0.41 20 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 2.91 -0.42 20 0 2 0
29APR25 42.00 C 0.00 0.00 0.00 2.17 -0.43 19 0 4 0
29APR25 43.00 C 0.00 0.00 0.00 1.56 -0.40 19 0 11 0
29APR25 44.00 C 0.00 0.00 0.00 1.09 -0.34 20 0 481 0
29APR25 45.00 C 0.74 0.76 0.74 0.77 -0.27 21 16 256 -15
29APR25 46.00 C 0.00 0.00 0.00 0.49 -0.24 20 0 185 0
29APR25 47.00 C 0.52 0.52 0.52 0.30 -0.17 20 3 157 +3
29APR25 48.00 C 0.30 0.32 0.30 0.18 -0.12 21 23 68 +20
29APR25 49.00 C 0.23 0.23 0.23 0.10 -0.08 20 1 200 0
29APR25 50.00 C 0.00 0.00 0.00 0.06 -0.05 21 0 75 0
29APR25 52.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
29APR25 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 10.61 -0.53 19 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 9.62 -0.54 19 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 8.64 -0.53 20 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 7.67 -0.53 20 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 6.72 -0.53 21 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 5.80 -0.52 21 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 4.92 -0.50 21 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 3.98 -0.46 19 0 14 0
29MAY25 41.00 C 0.00 0.00 0.00 3.24 -0.45 19 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 2.58 -0.42 20 0 100 0
29MAY25 43.00 C 0.00 0.00 0.00 2.01 -0.38 20 0 78 0
29MAY25 44.00 C 0.00 0.00 0.00 1.53 -0.34 20 0 100 0
29MAY25 45.00 C 1.15 1.15 1.14 1.17 -0.28 21 30 85 +30
29MAY25 46.00 C 0.86 0.86 0.86 0.88 -0.26 21 15 236 +15
29MAY25 47.00 C 0.00 0.00 0.00 0.62 -0.21 21 0 62 0
29MAY25 48.00 C 0.00 0.00 0.00 0.43 -0.17 21 0 37 0
29MAY25 49.00 C 0.00 0.00 0.00 0.29 -0.13 21 0 15 0
29MAY25 50.00 C 0.00 0.00 0.00 0.19 -0.10 21 0 75 0
29MAY25 52.50 C 0.00 0.00 0.00 0.06 -0.04 21 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 23 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 16.64 -0.53 0 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 15.65 -0.53 0 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 14.67 -0.53 27 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 13.68 -0.53 24 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 12.69 -0.53 20 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 11.71 -0.53 22 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 10.72 -0.54 20 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 9.75 -0.54 21 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 8.78 -0.54 21 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 7.84 -0.54 21 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 6.92 -0.54 21 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 6.03 -0.54 21 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 5.19 -0.54 21 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 4.27 -0.51 19 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 3.57 -0.50 20 0 100 0
27JUN25 42.00 C 0.00 0.00 0.00 2.94 -0.48 20 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 2.39 -0.44 20 0 134 0
27JUN25 44.00 C 0.00 0.00 0.00 1.93 -0.38 21 0 1 0
27JUN25 45.00 C 0.00 0.00 0.00 1.56 -0.31 21 0 0 0
27JUN25 46.00 C 1.29 1.29 1.20 1.22 -0.30 21 90 92 -59
27JUN25 47.00 C 1.08 1.08 0.96 0.93 -0.31 21 90 100 -90
27JUN25 48.00 C 0.83 0.83 0.76 0.69 -0.27 21 90 35 -55
27JUN25 49.00 C 0.00 0.00 0.00 0.51 -0.23 21 0 10 0
27JUN25 50.00 C 0.00 0.00 0.00 0.37 -0.19 21 0 30 0
27JUN25 52.50 C 0.00 0.00 0.00 0.15 -0.10 21 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 0.06 -0.05 21 0 25 0
27JUN25 57.50 C 0.00 0.00 0.00 0.02 -0.03 21 0 1 0
27JUN25 60.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 27 0 21 0
27JUN25 67.50 C 0.00 0.00 0.00 0.01 0.00 29 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 37 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 16.71 -0.54 0 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 15.73 -0.53 21 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 14.75 -0.53 23 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 13.76 -0.54 19 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 12.79 -0.54 22 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 11.82 -0.54 21 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 10.85 -0.55 21 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 9.91 -0.55 21 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 8.99 -0.55 21 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 8.09 -0.56 21 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 7.23 -0.56 21 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 6.42 -0.55 21 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 5.65 -0.55 21 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 4.93 -0.55 21 0 6 0
29SEP25 41.00 C 0.00 0.00 0.00 4.28 -0.53 21 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 3.68 -0.50 21 0 10 0
29SEP25 43.00 C 0.00 0.00 0.00 3.13 -0.50 21 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 2.65 -0.48 21 0 146 0
29SEP25 45.00 C 0.00 0.00 0.00 2.24 -0.42 21 0 2 0
29SEP25 46.00 C 0.00 0.00 0.00 1.86 -0.41 21 0 2 0
29SEP25 47.00 C 0.00 0.00 0.00 1.54 -0.38 21 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 1.31 -0.31 21 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 1.06 -0.32 21 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 0.86 -0.28 21 0 102 0
29SEP25 52.50 C 0.00 0.00 0.00 0.50 -0.20 21 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 0.27 -0.14 21 0 8 0
29SEP25 57.50 C 0.00 0.00 0.00 0.15 -0.09 21 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 0.08 -0.06 21 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.01 -0.01 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 25 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 11.97 -0.55 21 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.06 -0.56 21 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 10.18 -0.56 21 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 9.33 -0.57 21 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 8.51 -0.57 21 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 7.72 -0.57 21 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 6.96 -0.58 21 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 6.26 -0.57 21 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 5.60 -0.55 21 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 4.97 -0.56 21 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 4.41 -0.53 21 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 3.88 -0.52 21 0 7 0
30DEC25 44.00 C 0.00 0.00 0.00 3.40 -0.51 21 0 42 0
30DEC25 45.00 C 0.00 0.00 0.00 2.97 -0.47 21 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 2.57 -0.47 21 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 2.23 -0.42 21 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 1.91 -0.42 21 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 1.65 -0.36 21 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 1.39 -0.36 21 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 0.93 -0.28 21 0 7 0
30DEC25 55.00 C 0.00 0.00 0.00 0.60 -0.22 21 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.38 -0.16 21 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.23 -0.12 21 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 10.65 -0.57 21 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.83 -0.58 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.04 -0.58 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.29 -0.58 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.57 -0.58 21 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.88 -0.59 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.24 -0.58 21 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.63 -0.57 21 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.08 -0.56 21 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.54 -0.56 21 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.07 -0.54 21 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.62 -0.52 21 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.22 -0.50 21 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 2.84 -0.49 21 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.52 -0.45 21 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 2.20 -0.45 21 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.95 -0.39 21 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.39 -0.33 21 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.97 -0.28 21 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.67 -0.23 21 0 0 0
TOTAL CALL 610 7,967 -35
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 112 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 88 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 406 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 281 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 141 0
28MAR25 40.00 P 0.00 0.00 0.00 0.03 0.00 20 0 236 0
28MAR25 41.00 P 0.07 0.08 0.07 0.09 +0.01 20 203 372 +175
28MAR25 42.00 P 0.22 0.27 0.22 0.26 +0.04 20 2 276 0
28MAR25 43.00 P 0.59 0.60 0.56 0.60 +0.11 20 47 312 +45
28MAR25 44.00 P 1.16 1.16 1.16 1.17 +0.21 21 1 489 0
28MAR25 45.00 P 0.00 0.00 0.00 1.91 +0.32 22 0 325 0
28MAR25 46.00 P 0.00 0.00 0.00 2.74 +0.36 21 0 5 0
28MAR25 47.00 P 0.00 0.00 0.00 3.68 +0.48 0 0 1 0
28MAR25 48.00 P 0.00 0.00 0.00 4.68 +0.52 0 0 35 0
28MAR25 49.00 P 0.00 0.00 0.00 5.68 +0.52 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 6.68 +0.52 0 0 1 0
28MAR25 52.50 P 0.00 0.00 0.00 9.18 +0.52 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 11.68 +0.52 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 14.18 +0.52 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 16.68 +0.52 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 19.18 +0.52 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 21.68 +0.52 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 24.18 +0.52 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 26.68 +0.52 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 29.18 +0.52 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 31.68 +0.52 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 34.18 +0.52 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 57 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 11 0
29APR25 37.00 P 0.04 0.04 0.04 0.02 0.00 21 23 34 -2
29APR25 38.00 P 0.00 0.00 0.00 0.05 0.00 20 0 162 0
29APR25 39.00 P 0.00 0.00 0.00 0.10 0.00 20 0 144 0
29APR25 40.00 P 0.00 0.00 0.00 0.21 +0.02 20 0 74 0
29APR25 41.00 P 0.00 0.00 0.00 0.39 +0.04 20 0 165 0
29APR25 42.00 P 0.00 0.00 0.00 0.66 +0.07 20 0 219 0
29APR25 43.00 P 1.04 1.07 1.00 1.05 +0.10 20 47 92 +47
29APR25 44.00 P 1.46 1.60 1.46 1.62 +0.17 21 17 103 +17
29APR25 45.00 P 2.19 2.19 2.19 2.28 +0.25 21 1 82 +1
29APR25 46.00 P 0.00 0.00 0.00 3.02 +0.29 21 0 10 0
29APR25 47.00 P 0.00 0.00 0.00 3.81 +0.39 20 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 4.72 +0.44 20 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 5.68 +0.49 0 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 6.68 +0.52 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 9.18 +0.52 0 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 11.68 +0.52 0 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 14.18 +0.52 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 145 0
29MAY25 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 56 0
29MAY25 35.00 P 0.00 0.00 0.00 0.02 0.00 21 0 96 0
29MAY25 36.00 P 0.00 0.00 0.00 0.04 0.00 21 0 53 0
29MAY25 37.00 P 0.00 0.00 0.00 0.08 0.00 21 0 109 0
29MAY25 38.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 26 0
29MAY25 39.00 P 0.26 0.26 0.26 0.26 +0.02 21 2 235 0
29MAY25 40.00 P 0.00 0.00 0.00 0.41 +0.02 20 0 149 0
29MAY25 41.00 P 0.68 0.68 0.68 0.65 +0.04 20 30 133 +30
29MAY25 42.00 P 0.00 0.00 0.00 0.97 +0.06 20 0 57 0
29MAY25 43.00 P 1.47 1.47 1.47 1.41 +0.11 21 15 90 +15
29MAY25 44.00 P 0.00 0.00 0.00 1.97 +0.19 21 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 2.60 +0.25 22 0 1 0
29MAY25 46.00 P 0.00 0.00 0.00 3.31 +0.30 22 0 1 0
29MAY25 47.00 P 0.00 0.00 0.00 3.99 +0.35 21 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 4.83 +0.39 21 0 1 0
29MAY25 49.00 P 0.00 0.00 0.00 5.74 +0.44 21 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 6.69 +0.48 21 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 9.18 +0.52 0 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 11.68 +0.52 0 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 14.18 +0.52 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 59 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
27JUN25 34.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 42 0
27JUN25 35.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 30 0
27JUN25 36.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 40 0
27JUN25 37.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 102 0
27JUN25 38.00 P 0.00 0.00 0.00 0.27 -0.01 21 0 76 0
27JUN25 39.00 P 0.00 0.00 0.00 0.41 -0.02 21 0 127 0
27JUN25 40.00 P 0.00 0.00 0.00 0.61 -0.02 21 0 29 0
27JUN25 41.00 P 0.00 0.00 0.00 0.88 0.00 21 0 22 0
27JUN25 42.00 P 0.00 0.00 0.00 1.23 +0.01 21 0 23 0
27JUN25 43.00 P 1.75 1.75 1.75 1.68 +0.05 21 40 42 +36
27JUN25 44.00 P 2.31 2.31 2.31 2.20 +0.08 21 42 64 +42
27JUN25 45.00 P 0.00 0.00 0.00 2.83 +0.15 22 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 3.53 +0.22 22 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 4.16 +0.25 21 0 17 0
27JUN25 48.00 P 0.00 0.00 0.00 4.96 +0.30 21 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 5.82 +0.35 21 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 6.73 +0.40 21 0 2 0
27JUN25 52.50 P 0.00 0.00 0.00 9.18 +0.51 0 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 11.68 +0.52 0 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 14.18 +0.52 0 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 16.68 +0.52 0 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 19.18 +0.52 0 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 21.68 +0.52 0 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 24.18 +0.52 0 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 26.68 +0.52 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 29.18 +0.52 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 31.68 +0.52 0 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 34.18 +0.52 0 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP25 29.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 21 0 17 0
29SEP25 32.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 8 0
29SEP25 33.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 15 0
29SEP25 34.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 15 0
29SEP25 35.00 P 0.00 0.00 0.00 0.23 -0.03 21 0 2 0
29SEP25 36.00 P 0.00 0.00 0.00 0.35 -0.02 21 0 40 0
29SEP25 37.00 P 0.00 0.00 0.00 0.51 -0.02 21 0 35 0
29SEP25 38.00 P 0.00 0.00 0.00 0.68 -0.02 21 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 0.92 -0.01 21 0 9 0
29SEP25 40.00 P 0.00 0.00 0.00 1.21 -0.01 21 0 5 0
29SEP25 41.00 P 0.00 0.00 0.00 1.56 +0.01 21 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 1.97 +0.04 21 0 51 0
29SEP25 43.00 P 0.00 0.00 0.00 2.42 +0.05 21 0 28 0
29SEP25 44.00 P 0.00 0.00 0.00 2.94 +0.07 21 0 1 0
29SEP25 45.00 P 0.00 0.00 0.00 3.53 +0.12 21 0 28 0
29SEP25 46.00 P 0.00 0.00 0.00 4.16 +0.15 21 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 4.84 +0.18 21 0 60 0
29SEP25 48.00 P 0.00 0.00 0.00 5.57 +0.22 21 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 6.34 +0.25 21 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 7.14 +0.28 21 0 2 0
29SEP25 52.50 P 0.00 0.00 0.00 9.31 +0.37 21 0 40 0
29SEP25 55.00 P 0.00 0.00 0.00 11.68 +0.47 0 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 14.18 +0.52 0 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 16.68 +0.52 0 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 19.18 +0.52 0 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 21.68 +0.52 0 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 24.18 +0.52 0 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 26.68 +0.52 0 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 29.18 +0.52 0 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 31.68 +0.52 0 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 34.18 +0.52 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.21 -0.03 21 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.30 -0.03 21 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.42 -0.03 21 0 12 0
30DEC25 36.00 P 0.00 0.00 0.00 0.57 -0.04 21 0 5 0
30DEC25 37.00 P 0.00 0.00 0.00 0.76 -0.04 21 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.98 -0.04 21 0 2 0
30DEC25 39.00 P 0.00 0.00 0.00 1.26 -0.03 21 0 7 0
30DEC25 40.00 P 0.00 0.00 0.00 1.58 -0.02 21 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 1.94 -0.02 21 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 2.37 +0.01 21 0 2 0
30DEC25 43.00 P 0.00 0.00 0.00 2.83 +0.02 21 0 51 0
30DEC25 44.00 P 0.00 0.00 0.00 3.35 +0.04 21 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 3.92 +0.08 21 0 51 0
30DEC25 46.00 P 0.00 0.00 0.00 4.53 +0.09 21 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 5.19 +0.14 21 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 5.88 +0.15 21 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 6.63 +0.20 21 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.40 +0.22 21 0 2 0
30DEC25 52.50 P 0.00 0.00 0.00 9.48 +0.30 21 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.73 +0.39 21 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.18 +0.50 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.68 +0.52 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.45 -0.04 21 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.60 -0.05 21 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.77 -0.05 21 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.99 -0.05 21 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.24 -0.05 21 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.53 -0.05 21 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 1.87 -0.04 21 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.24 -0.04 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.68 -0.02 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.14 0.00 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.66 +0.01 21 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.22 +0.04 21 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.82 +0.06 21 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.46 +0.09 21 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.15 +0.12 21 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.86 +0.14 21 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.62 +0.18 21 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.64 +0.26 21 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.82 +0.34 21 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.18 +0.44 0 0 0 0
TOTAL PUT 470 6,849 +406
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$ 96.15
28MAR25 47.00 C 0.00 0.00 0.00 49.24 -2.07 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 48.24 -2.07 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 47.25 -2.06 96 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 46.25 -2.07 87 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 43.75 -2.07 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 41.26 -2.07 75 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 38.76 -2.07 0 0 31 0
28MAR25 60.00 C 0.00 0.00 0.00 36.27 -2.07 64 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 33.77 -2.07 0 0 12 0
28MAR25 65.00 C 0.00 0.00 0.00 31.28 -2.07 54 0 150 0
28MAR25 67.50 C 0.00 0.00 0.00 28.79 -2.07 56 0 30 0
28MAR25 70.00 C 0.00 0.00 0.00 26.30 -2.07 53 0 75 0
28MAR25 72.50 C 0.00 0.00 0.00 23.83 -2.07 55 0 326 0
28MAR25 75.00 C 0.00 0.00 0.00 21.38 -2.06 55 0 253 0
28MAR25 77.50 C 0.00 0.00 0.00 18.97 -2.04 55 0 298 0
28MAR25 80.00 C 0.00 0.00 0.00 16.61 -2.01 55 0 447 0
28MAR25 82.50 C 0.00 0.00 0.00 14.35 -1.97 55 0 501 0
28MAR25 85.00 C 0.00 0.00 0.00 12.21 -1.89 55 0 1,345 0
28MAR25 87.50 C 11.00 11.00 9.80 9.99 -1.75 51 6 1,819 -1
28MAR25 90.00 C 8.30 8.30 7.59 8.32 -1.49 54 18 1,948 +6
28MAR25 92.50 C 7.43 7.47 6.57 6.74 -1.35 54 40 1,246 0
28MAR25 95.00 C 5.70 6.00 5.02 5.38 -1.19 55 35 763 -10
28MAR25 97.50 C 4.77 4.77 3.98 4.24 -1.01 56 34 1,981 -4
28MAR25 100.00 C 3.52 3.74 2.94 3.28 -0.92 56 507 4,085 +439
28MAR25 102.50 C 2.36 2.36 2.22 2.46 -0.84 56 4 925 0
28MAR25 105.00 C 2.00 2.31 1.79 1.81 -0.75 56 432 1,041 +47
28MAR25 107.50 C 1.70 1.70 1.38 1.31 -0.62 55 38 338 -23
28MAR25 110.00 C 1.25 1.27 0.97 0.93 -0.49 55 202 419 +44
28MAR25 112.50 C 0.97 1.00 0.77 0.65 -0.38 55 57 366 +15
28MAR25 115.00 C 0.74 0.74 0.74 0.45 -0.28 55 1 252 -1
28MAR25 117.50 C 0.00 0.00 0.00 0.30 -0.22 55 0 346 0
28MAR25 120.00 C 0.31 0.35 0.31 0.20 -0.16 55 16 18 -5
28MAR25 122.50 C 0.00 0.00 0.00 0.13 -0.12 55 0 15 0
28MAR25 125.00 C 0.00 0.00 0.00 0.09 -0.08 56 0 30 0
28MAR25 127.50 C 0.00 0.00 0.00 0.06 -0.05 56 0 0 0
28MAR25 130.00 C 0.00 0.00 0.00 0.04 -0.04 56 0 37 0
28MAR25 132.50 C 0.00 0.00 0.00 0.02 -0.03 55 0 0 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 167 0
29APR25 52.50 C 0.00 0.00 0.00 43.94 -2.07 51 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 41.45 -2.07 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 38.97 -2.07 46 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 36.49 -2.06 46 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 34.01 -2.07 44 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 31.54 -2.06 44 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 29.08 -2.07 43 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 26.66 -2.05 44 0 21 0
29APR25 72.50 C 0.00 0.00 0.00 24.26 -2.04 44 0 49 0
29APR25 75.00 C 0.00 0.00 0.00 21.92 -2.02 44 0 337 0
29APR25 77.50 C 0.00 0.00 0.00 19.65 -1.98 44 0 298 0
29APR25 80.00 C 0.00 0.00 0.00 17.46 -1.95 44 0 149 0
29APR25 82.50 C 0.00 0.00 0.00 15.38 -1.89 44 0 186 0
29APR25 85.00 C 0.00 0.00 0.00 13.43 -1.81 44 0 391 0
29APR25 87.50 C 10.77 10.77 10.77 11.56 -1.51 43 10 297 0
29APR25 90.00 C 10.30 10.30 9.88 9.88 -1.47 43 8 391 +8
29APR25 92.50 C 8.31 8.63 7.70 8.39 -1.34 43 219 468 +184
29APR25 95.00 C 6.97 7.15 6.97 7.08 -1.16 44 24 182 -9
29APR25 97.50 C 6.22 6.22 6.22 5.93 -1.05 44 10 849 0
29APR25 100.00 C 5.20 5.45 4.55 4.93 -0.94 44 197 779 +18
29APR25 102.50 C 4.24 4.24 4.24 4.09 -0.82 45 27 1,969 0
29APR25 105.00 C 3.12 3.41 3.12 3.31 -0.82 44 37 8,785 0
29APR25 107.50 C 3.02 3.02 2.76 2.66 -0.80 44 35 722 0
29APR25 110.00 C 2.59 2.59 2.11 2.12 -0.70 44 161 379 -29
29APR25 112.50 C 1.78 1.78 1.76 1.67 -0.60 44 41 25 -28
29APR25 115.00 C 1.70 1.70 1.40 1.31 -0.51 44 3 163 +3
29APR25 117.50 C 0.00 0.00 0.00 1.02 -0.43 44 0 8 0
29APR25 120.00 C 0.00 0.00 0.00 0.79 -0.35 44 0 70 0
29APR25 122.50 C 0.00 0.00 0.00 0.60 -0.29 44 0 0 0
29APR25 125.00 C 0.67 0.67 0.67 0.46 -0.24 44 150 205 +150
29APR25 127.50 C 0.00 0.00 0.00 0.35 -0.19 44 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 0.26 -0.14 44 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 36.58 -2.07 40 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 34.12 -2.06 41 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 31.67 -2.06 41 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 29.24 -2.06 41 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 26.85 -2.04 41 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 24.50 -2.04 41 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 22.21 -2.03 41 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 20.01 -2.00 41 0 81 0
29MAY25 80.00 C 0.00 0.00 0.00 17.92 -1.94 41 0 146 0
29MAY25 82.50 C 0.00 0.00 0.00 15.93 -1.88 41 0 116 0
29MAY25 85.00 C 0.00 0.00 0.00 14.05 -1.83 41 0 179 0
29MAY25 87.50 C 0.00 0.00 0.00 12.43 -1.64 42 0 221 0
29MAY25 90.00 C 0.00 0.00 0.00 10.90 -1.36 42 0 654 0
29MAY25 92.50 C 9.62 9.62 9.20 9.34 -1.28 42 31 411 -16
29MAY25 95.00 C 7.36 7.41 7.36 8.06 -1.17 42 30 570 +30
29MAY25 97.50 C 7.35 7.39 6.21 6.93 -1.13 42 162 768 +137
29MAY25 100.00 C 5.50 5.96 5.50 5.93 -1.04 42 31 655 +31
29MAY25 102.50 C 5.35 5.56 4.59 4.98 -1.04 42 76 765 +45
29MAY25 105.00 C 4.07 4.45 4.07 4.19 -1.01 42 16 282 +15
29MAY25 107.50 C 0.00 0.00 0.00 3.48 -0.94 42 0 158 0
29MAY25 110.00 C 2.88 2.88 2.88 2.89 -0.75 42 8 294 0
29MAY25 112.50 C 0.00 0.00 0.00 2.39 -0.76 42 0 74 0
29MAY25 115.00 C 2.38 2.38 2.38 1.94 -0.69 42 15 93 +15
29MAY25 117.50 C 0.00 0.00 0.00 1.56 -0.56 41 0 15 0
29MAY25 120.00 C 0.00 0.00 0.00 1.25 - 41 0 0 -
27JUN25 47.00 C 0.00 0.00 0.00 49.48 -2.06 51 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 48.48 -2.07 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 47.49 -2.06 43 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 46.50 -2.06 46 0 50 0
27JUN25 52.50 C 0.00 0.00 0.00 44.01 -2.07 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 41.54 -2.06 43 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 39.06 -2.07 40 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 36.59 -2.07 40 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 34.14 -2.07 40 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 31.71 -2.06 40 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 29.32 -2.05 40 0 140 0
27JUN25 70.00 C 0.00 0.00 0.00 26.97 -2.04 40 0 178 0
27JUN25 72.50 C 0.00 0.00 0.00 24.68 -2.03 40 0 311 0
27JUN25 75.00 C 0.00 0.00 0.00 22.48 -2.00 40 0 295 0
27JUN25 77.50 C 0.00 0.00 0.00 20.37 -1.95 40 0 357 0
27JUN25 80.00 C 0.00 0.00 0.00 18.36 -1.91 40 0 362 0
27JUN25 82.50 C 0.00 0.00 0.00 16.45 -1.87 40 0 44 0
27JUN25 85.00 C 0.00 0.00 0.00 14.70 -1.78 40 0 24 0
27JUN25 87.50 C 0.00 0.00 0.00 13.18 -1.59 41 0 70 0
27JUN25 90.00 C 0.00 0.00 0.00 11.69 -1.38 41 0 206 0
27JUN25 92.50 C 0.00 0.00 0.00 10.30 -1.31 41 0 208 0
27JUN25 95.00 C 9.58 9.58 9.58 9.05 -1.01 41 1 422 +1
27JUN25 97.50 C 0.00 0.00 0.00 7.95 -1.07 41 0 379 0
27JUN25 100.00 C 7.35 7.35 6.89 6.95 -1.00 41 26 350 +5
27JUN25 102.50 C 5.71 5.75 5.71 6.02 -0.99 41 21 170 0
27JUN25 105.00 C 5.17 5.17 5.16 5.20 -1.04 41 30 161 0
27JUN25 107.50 C 4.52 4.80 4.52 4.46 -1.01 41 147 325 +105
27JUN25 110.00 C 4.33 4.33 4.20 3.83 -0.92 41 25 395 +25
27JUN25 112.50 C 3.82 3.82 3.44 3.26 -0.85 41 23 81 +6
27JUN25 115.00 C 3.47 3.47 3.47 2.78 -0.76 41 30 166 0
27JUN25 117.50 C 0.00 0.00 0.00 2.28 -0.67 40 0 75 0
27JUN25 120.00 C 0.00 0.00 0.00 1.94 -0.59 40 0 0 0
27JUN25 122.50 C 0.00 0.00 0.00 1.63 -0.52 40 0 30 0
27JUN25 125.00 C 0.00 0.00 0.00 1.37 -0.48 40 0 15 0
27JUN25 127.50 C 0.00 0.00 0.00 1.16 -0.39 40 0 0 0
27JUN25 130.00 C 0.00 0.00 0.00 0.96 -0.37 40 0 0 0
27JUN25 132.50 C 0.00 0.00 0.00 0.81 -0.31 40 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 0.66 -0.29 40 0 128 0
29SEP25 49.00 C 0.00 0.00 0.00 47.50 -2.06 41 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 46.51 -2.07 41 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 44.05 -2.07 41 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 41.61 -2.06 41 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 39.20 -2.07 40 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 36.85 -2.05 41 0 15 0
29SEP25 62.50 C 0.00 0.00 0.00 34.55 -2.03 40 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 32.32 -2.02 40 0 48 0
29SEP25 67.50 C 0.00 0.00 0.00 30.19 -1.98 41 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 28.10 -1.97 41 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 26.14 -1.93 41 0 174 0
29SEP25 75.00 C 0.00 0.00 0.00 24.24 -1.88 41 0 60 0
29SEP25 77.50 C 0.00 0.00 0.00 22.44 -1.86 41 0 75 0
29SEP25 80.00 C 0.00 0.00 0.00 20.73 -1.78 41 0 38 0
29SEP25 82.50 C 0.00 0.00 0.00 19.11 -1.76 41 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 17.58 -1.68 41 0 38 0
29SEP25 87.50 C 0.00 0.00 0.00 16.14 -1.66 41 0 15 0
29SEP25 90.00 C 0.00 0.00 0.00 14.78 -1.58 41 0 16 0
29SEP25 92.50 C 0.00 0.00 0.00 13.54 -1.52 41 0 447 0
29SEP25 95.00 C 0.00 0.00 0.00 12.22 -1.60 40 0 431 0
29SEP25 97.50 C 0.00 0.00 0.00 11.27 -1.05 41 0 34 0
29SEP25 100.00 C 0.00 0.00 0.00 10.22 -1.38 41 0 349 0
29SEP25 102.50 C 0.00 0.00 0.00 9.31 -1.24 41 0 382 0
29SEP25 105.00 C 0.00 0.00 0.00 8.45 -1.21 41 0 446 0
29SEP25 107.50 C 0.00 0.00 0.00 7.62 -1.18 41 0 346 0
29SEP25 110.00 C 0.00 0.00 0.00 6.93 -1.04 41 0 5,016 0
29SEP25 112.50 C 0.00 0.00 0.00 6.25 -0.98 41 0 45 0
29SEP25 115.00 C 0.00 0.00 0.00 5.64 -0.96 41 0 90 0
29SEP25 117.50 C 0.00 0.00 0.00 5.11 -0.86 41 0 45 0
29SEP25 120.00 C 5.44 5.44 5.44 4.57 -0.87 41 1 1 0
29SEP25 122.50 C 0.00 0.00 0.00 4.12 -0.79 41 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 3.72 -0.70 41 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 3.32 -0.71 41 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 2.98 -0.65 41 0 0 0
29SEP25 132.50 C 0.00 0.00 0.00 2.69 -0.55 41 0 0 0
29SEP25 135.00 C 3.15 3.15 2.63 2.40 -0.56 41 200 9 0
30DEC25 52.50 C 0.00 0.00 0.00 44.31 -2.05 39 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 42.04 -2.03 39 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 39.81 -2.03 39 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 37.66 -2.02 39 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 35.55 -1.98 39 0 1 0
30DEC25 65.00 C 0.00 0.00 0.00 33.51 -1.98 39 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 31.53 -1.94 39 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 29.62 -1.94 39 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 27.79 -1.87 39 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 26.02 -1.88 39 0 35 0
30DEC25 77.50 C 0.00 0.00 0.00 24.33 -1.81 39 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 22.74 -1.79 39 0 16 0
30DEC25 82.50 C 0.00 0.00 0.00 21.18 -1.76 39 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 19.76 -1.69 39 0 43 0
30DEC25 87.50 C 0.00 0.00 0.00 18.35 -1.69 39 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 17.08 -1.55 39 0 1,025 0
30DEC25 92.50 C 0.00 0.00 0.00 15.86 -1.56 39 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 14.43 -1.77 39 0 17 0
30DEC25 97.50 C 0.00 0.00 0.00 13.63 -0.96 39 0 15 0
30DEC25 100.00 C 0.00 0.00 0.00 12.61 -1.41 39 0 75 0
30DEC25 102.50 C 0.00 0.00 0.00 11.63 -1.36 39 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 10.79 -1.25 39 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 9.95 -1.25 39 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 9.14 -1.21 39 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 8.48 -0.97 39 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 7.80 -1.08 39 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 7.14 -1.07 39 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 6.61 - 39 0 0 -
30MAR26 65.00 C 0.00 0.00 0.00 34.87 -1.94 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.98 -1.95 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 31.20 -1.88 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 29.46 -1.88 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 27.79 -1.82 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 26.22 -1.79 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.65 -1.80 39 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 23.23 -1.69 39 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 21.84 -1.70 39 0 422 0
30MAR26 87.50 C 0.00 0.00 0.00 20.47 -1.69 39 0 422 0
30MAR26 90.00 C 0.00 0.00 0.00 19.28 -1.57 39 0 11 0
30MAR26 92.50 C 0.00 0.00 0.00 18.08 -1.57 39 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 16.66 -1.80 39 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 15.90 -0.94 39 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 14.89 -1.43 39 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 13.88 -1.44 39 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 13.04 -1.27 39 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 12.22 -1.26 39 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 11.39 -1.27 39 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 10.63 -1.21 39 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 9.97 -1.10 39 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 9.32 -1.10 39 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 8.66 - 39 0 0 -
TOTAL CALL 3,185 56,647 +1,203
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 45 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 205 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 68 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 45 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 283 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 210 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 235 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 460 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,584 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 396 0
28MAR25 70.00 P 0.00 0.00 0.00 0.02 0.00 57 0 579 0
28MAR25 72.50 P 0.00 0.00 0.00 0.04 +0.01 56 0 926 0
28MAR25 75.00 P 0.21 0.21 0.21 0.08 +0.02 55 17 686 0
28MAR25 77.50 P 0.25 0.26 0.25 0.17 +0.04 55 62 1,014 +62
28MAR25 80.00 P 0.36 0.43 0.35 0.32 +0.08 55 30 4,061 -5
28MAR25 82.50 P 0.55 0.64 0.53 0.53 +0.09 55 41 1,147 +16
28MAR25 85.00 P 0.87 1.06 0.73 0.87 +0.14 55 106 1,201 +68
28MAR25 87.50 P 1.38 1.38 1.20 1.35 +0.19 54 36 1,279 +20
28MAR25 90.00 P 2.05 2.33 1.79 2.02 +0.30 54 130 1,139 +88
28MAR25 92.50 P 2.72 3.21 2.72 2.88 +0.43 54 63 366 -30
28MAR25 95.00 P 3.67 4.43 3.67 4.00 +0.56 54 146 963 -101
28MAR25 97.50 P 5.08 6.14 5.08 5.31 +0.66 54 507 151 -334
28MAR25 100.00 P 7.55 7.57 7.48 6.89 +0.86 55 740 497 -295
28MAR25 102.50 P 0.00 0.00 0.00 8.83 +1.22 58 0 88 0
28MAR25 105.00 P 0.00 0.00 0.00 10.44 +1.07 55 0 0 0
28MAR25 107.50 P 13.39 13.39 13.39 12.46 +1.49 55 5 5 +5
28MAR25 110.00 P 0.00 0.00 0.00 14.59 +1.61 55 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 16.83 +1.72 55 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 19.14 +1.81 55 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 21.51 +1.88 55 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 23.93 +1.94 55 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 26.38 +1.98 55 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 28.86 +2.02 56 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 31.35 +2.04 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 33.85 +2.05 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 36.35 +2.05 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 38.85 +2.05 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 155 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 182 0
29APR25 65.00 P 0.00 0.00 0.00 0.03 0.00 44 0 192 0
29APR25 67.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 86 0
29APR25 70.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 323 0
29APR25 72.50 P 0.00 0.00 0.00 0.22 +0.04 44 0 357 0
29APR25 75.00 P 0.53 0.53 0.53 0.36 +0.06 44 12 227 -12
29APR25 77.50 P 0.65 0.65 0.65 0.60 +0.11 44 1 401 +1
29APR25 80.00 P 0.94 0.94 0.94 0.88 +0.12 44 20 236 -20
29APR25 82.50 P 1.46 1.46 1.46 1.25 +0.12 43 1 180 0
29APR25 85.00 P 0.00 0.00 0.00 1.77 +0.17 43 0 864 0
29APR25 87.50 P 0.00 0.00 0.00 2.42 +0.27 43 0 376 0
29APR25 90.00 P 3.06 3.55 2.90 3.21 +0.30 43 123 145 +21
29APR25 92.50 P 4.31 4.31 4.31 4.18 +0.40 43 15 111 0
29APR25 95.00 P 5.94 6.00 5.70 5.37 +0.54 43 204 200 +170
29APR25 97.50 P 6.82 7.46 6.82 6.74 +0.68 43 18 66 0
29APR25 100.00 P 0.00 0.00 0.00 8.25 +0.79 44 0 57 0
29APR25 102.50 P 0.00 0.00 0.00 9.77 +0.74 43 0 158 0
29APR25 105.00 P 0.00 0.00 0.00 11.59 +0.89 44 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 13.46 +1.30 44 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 15.43 +1.40 44 0 5 0
29APR25 112.50 P 0.00 0.00 0.00 17.52 +1.53 44 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 19.69 +1.61 44 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 21.92 +1.69 44 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 24.23 +1.78 44 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 26.58 +1.84 44 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 28.97 +1.89 44 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 31.40 +1.94 43 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 33.86 +1.98 43 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 0.04 0.00 41 0 155 0
29MAY25 62.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 15 0
29MAY25 65.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 180 0
29MAY25 67.50 P 0.00 0.00 0.00 0.23 +0.02 41 0 134 0
29MAY25 70.00 P 0.00 0.00 0.00 0.37 +0.03 41 0 219 0
29MAY25 72.50 P 0.00 0.00 0.00 0.57 +0.05 41 0 94 0
29MAY25 75.00 P 0.00 0.00 0.00 0.84 +0.07 41 0 224 0
29MAY25 77.50 P 0.00 0.00 0.00 1.17 +0.05 41 0 201 0
29MAY25 80.00 P 0.00 0.00 0.00 1.62 +0.11 41 0 526 0
29MAY25 82.50 P 0.00 0.00 0.00 2.19 +0.20 41 0 565 0
29MAY25 85.00 P 2.66 3.08 2.66 2.87 +0.26 41 43 234 -5
29MAY25 87.50 P 3.48 3.96 3.40 3.66 +0.31 40 112 666 -112
29MAY25 90.00 P 4.63 4.63 4.46 4.62 +0.39 40 31 555 +31
29MAY25 92.50 P 5.75 6.22 5.44 5.71 +0.45 40 45 223 +13
29MAY25 95.00 P 6.83 7.46 6.83 6.95 +0.47 40 52 173 +16
29MAY25 97.50 P 8.48 8.48 8.48 8.36 +0.63 40 15 84 +15
29MAY25 100.00 P 9.61 10.42 9.61 9.90 +0.72 40 29 74 +29
29MAY25 102.50 P 0.00 0.00 0.00 11.51 +0.70 40 0 92 0
29MAY25 105.00 P 0.00 0.00 0.00 13.39 +0.95 41 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 15.23 +1.17 41 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 17.15 +1.27 41 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 19.18 +1.37 41 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 21.25 +1.44 41 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 23.42 +1.54 41 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 25.62 - 41 0 0 -
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 125 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 104 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 175 0
27JUN25 52.50 P 0.00 0.00 0.00 0.02 0.00 41 0 27 0
27JUN25 55.00 P 0.00 0.00 0.00 0.03 0.00 40 0 163 0
27JUN25 57.50 P 0.00 0.00 0.00 0.06 0.00 40 0 13 0
27JUN25 60.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 436 0
27JUN25 62.50 P 0.00 0.00 0.00 0.18 +0.01 40 0 102 0
27JUN25 65.00 P 0.00 0.00 0.00 0.29 +0.02 40 0 88 0
27JUN25 67.50 P 0.00 0.00 0.00 0.44 +0.04 40 0 197 0
27JUN25 70.00 P 0.00 0.00 0.00 0.65 +0.06 40 0 607 0
27JUN25 72.50 P 0.00 0.00 0.00 0.92 +0.07 40 0 490 0
27JUN25 75.00 P 0.00 0.00 0.00 1.29 +0.11 40 0 547 0
27JUN25 77.50 P 1.72 1.72 1.72 1.71 +0.08 40 15 408 +15
27JUN25 80.00 P 2.20 2.20 2.20 2.23 +0.12 40 10 486 +10
27JUN25 82.50 P 2.94 2.94 2.94 2.87 +0.15 40 15 760 0
27JUN25 85.00 P 3.68 3.68 3.68 3.63 +0.22 40 15 53 +15
27JUN25 87.50 P 4.56 4.56 4.56 4.49 +0.28 40 15 69 +11
27JUN25 90.00 P 0.00 0.00 0.00 5.47 +0.34 39 0 591 0
27JUN25 92.50 P 0.00 0.00 0.00 6.61 +0.38 39 0 96 0
27JUN25 95.00 P 7.98 8.41 7.75 7.87 +0.52 39 331 588 +237
27JUN25 97.50 P 9.01 9.02 9.01 9.27 +0.61 39 30 291 +30
27JUN25 100.00 P 0.00 0.00 0.00 10.80 +0.65 40 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 12.41 +0.75 40 0 99 0
27JUN25 105.00 P 0.00 0.00 0.00 14.24 +0.88 40 0 30 0
27JUN25 107.50 P 0.00 0.00 0.00 16.03 +1.12 40 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 17.92 +1.22 40 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 19.86 +1.28 40 0 15 0
27JUN25 115.00 P 0.00 0.00 0.00 21.91 +1.39 40 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 23.99 +1.45 40 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 26.15 +1.53 40 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 28.34 +1.60 40 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 30.58 +1.64 40 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 32.87 +1.73 40 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 35.17 +1.75 40 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 37.52 +1.81 40 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 39.87 +1.83 40 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.09 0.00 40 0 23 0
29SEP25 50.00 P 0.00 0.00 0.00 0.11 0.00 40 0 20 0
29SEP25 52.50 P 0.00 0.00 0.00 0.18 +0.01 41 0 95 0
29SEP25 55.00 P 0.00 0.00 0.00 0.27 +0.02 40 0 58 0
29SEP25 57.50 P 0.00 0.00 0.00 0.40 +0.02 41 0 2 0
29SEP25 60.00 P 0.00 0.00 0.00 0.58 +0.04 41 0 151 0
29SEP25 62.50 P 0.00 0.00 0.00 0.80 +0.06 41 0 120 0
29SEP25 65.00 P 0.00 0.00 0.00 1.08 +0.07 41 0 10,100 0
29SEP25 67.50 P 0.00 0.00 0.00 1.43 +0.10 41 0 68 0
29SEP25 70.00 P 0.00 0.00 0.00 1.83 +0.11 41 0 169 0
29SEP25 72.50 P 0.00 0.00 0.00 2.34 +0.15 41 0 496 0
29SEP25 75.00 P 0.00 0.00 0.00 2.91 +0.21 41 0 135 0
29SEP25 77.50 P 0.00 0.00 0.00 3.57 +0.22 41 0 94 0
29SEP25 80.00 P 0.00 0.00 0.00 4.32 +0.30 41 0 76 0
29SEP25 82.50 P 0.00 0.00 0.00 5.28 +0.29 41 0 92 0
29SEP25 85.00 P 0.00 0.00 0.00 6.09 +0.40 41 0 5,037 0
29SEP25 87.50 P 0.00 0.00 0.00 7.12 +0.43 41 0 116 0
29SEP25 90.00 P 0.00 0.00 0.00 8.23 +0.51 41 0 79 0
29SEP25 92.50 P 0.00 0.00 0.00 9.46 +0.57 41 0 421 0
29SEP25 95.00 P 0.00 0.00 0.00 10.83 +0.71 41 0 436 0
29SEP25 97.50 P 0.00 0.00 0.00 12.14 +0.43 41 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 13.58 +0.73 41 0 271 0
29SEP25 102.50 P 0.00 0.00 0.00 15.16 +0.87 41 0 271 0
29SEP25 105.00 P 0.00 0.00 0.00 16.78 +0.90 41 0 272 0
29SEP25 107.50 P 0.00 0.00 0.00 18.46 +0.95 41 0 272 0
29SEP25 110.00 P 0.00 0.00 0.00 20.26 +1.08 41 0 1 0
29SEP25 112.50 P 0.00 0.00 0.00 22.07 +1.09 41 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 23.97 +1.17 41 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 25.94 +1.27 41 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 27.92 +1.28 41 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 29.99 +1.37 41 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 32.10 +1.45 41 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 34.22 +1.46 41 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 36.41 +1.53 41 0 15 0
29SEP25 132.50 P 0.00 0.00 0.00 38.63 +1.60 41 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 40.86 +1.61 41 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.41 +0.01 39 0 53 0
30DEC25 55.00 P 0.00 0.00 0.00 0.59 +0.04 39 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.79 +0.04 39 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 1.06 +0.05 39 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 1.38 +0.09 39 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 1.76 +0.09 39 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 2.22 +0.14 39 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 2.73 +0.14 39 0 1 0
30DEC25 72.50 P 0.00 0.00 0.00 3.33 +0.20 39 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 4.00 +0.20 39 0 1,500 0
30DEC25 77.50 P 0.00 0.00 0.00 4.75 +0.28 39 0 45 0
30DEC25 80.00 P 0.00 0.00 0.00 5.59 +0.29 39 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 6.68 +0.35 40 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 7.51 +0.40 39 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 8.55 +0.41 39 0 55 0
30DEC25 90.00 P 0.00 0.00 0.00 9.73 +0.53 39 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 10.97 +0.54 39 0 15 0
30DEC25 95.00 P 0.00 0.00 0.00 12.49 +0.83 40 0 15 0
30DEC25 97.50 P 0.00 0.00 0.00 13.67 +0.30 39 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 15.11 +0.70 39 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 16.63 +0.78 39 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.25 +0.87 39 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.89 +0.88 39 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 21.60 +0.94 39 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 23.41 +1.05 39 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 25.24 +1.07 39 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 27.10 +1.10 39 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 29.07 - 39 0 0 -
30MAR26 65.00 P 0.00 0.00 0.00 2.53 +0.13 39 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 3.05 +0.13 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 3.68 +0.20 39 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 4.35 +0.19 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 5.10 +0.26 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 5.94 +0.28 39 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 6.80 +0.29 39 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 7.81 +0.39 39 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 8.85 +0.39 39 0 421 0
30MAR26 87.50 P 0.00 0.00 0.00 9.93 +0.42 39 0 421 0
30MAR26 90.00 P 0.00 0.00 0.00 11.16 +0.52 39 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 12.41 +0.53 39 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 13.96 +0.83 40 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.13 +0.24 39 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.58 +0.69 39 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.05 +0.71 39 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.67 +0.85 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.31 +0.86 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.97 +0.88 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.71 +0.96 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.53 +1.05 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.37 +1.06 39 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 30.23 - 39 0 0 -
TOTAL PUT 3,035 54,435 -41
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$ 6.77
28MAR25 4.10 C 0.00 0.00 0.00 2.68 -0.01 89 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.58 -0.01 84 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.48 -0.01 79 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.38 -0.01 74 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 2.28 -0.01 70 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 2.18 -0.01 65 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 2.08 -0.01 60 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.98 -0.01 55 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.88 -0.01 50 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.78 -0.01 43 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.28 -0.01 0 0 60 0
28MAR25 5.75 C 0.00 0.00 0.00 1.03 -0.01 0 0 190 0
28MAR25 6.00 C 0.00 0.00 0.00 0.78 -0.03 0 0 325 0
28MAR25 6.25 C 0.00 0.00 0.00 0.53 -0.03 0 0 666 0
28MAR25 6.50 C 0.00 0.00 0.00 0.32 -0.03 22 0 794 0
28MAR25 6.75 C 0.15 0.15 0.15 0.17 -0.02 25 1 167 +1
28MAR25 7.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 291 0
28MAR25 7.25 C 0.00 0.00 0.00 0.03 0.00 27 0 134 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 452 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 2.20 -0.01 48 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 2.10 -0.01 44 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 2.00 -0.01 41 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.90 -0.01 38 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.80 -0.01 35 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.55 -0.01 28 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.06 -0.01 25 0 0 0
29APR25 6.00 C 0.82 0.82 0.82 0.81 -0.04 19 2 83 -2
29APR25 6.25 C 0.00 0.00 0.00 0.60 -0.03 23 0 1,361 0
29APR25 6.50 C 0.00 0.00 0.00 0.42 -0.02 24 0 1,822 0
29APR25 6.75 C 0.00 0.00 0.00 0.27 -0.02 24 0 191 0
29APR25 7.00 C 0.17 0.17 0.17 0.17 -0.01 25 59 242 +59
29APR25 7.25 C 0.00 0.00 0.00 0.10 -0.01 25 0 5 0
29APR25 7.50 C 0.07 0.07 0.07 0.05 -0.01 25 1 1 +1
29APR25 7.75 C 0.00 0.00 0.00 0.03 0.00 26 0 10 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 270 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.57 -0.01 26 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.33 -0.01 26 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.09 -0.01 24 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.86 -0.03 22 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.65 -0.03 22 0 250 0
29MAY25 6.50 C 0.00 0.00 0.00 0.48 -0.03 23 0 1,170 0
29MAY25 6.75 C 0.00 0.00 0.00 0.34 -0.01 23 0 870 0
29MAY25 7.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 16 0
29MAY25 7.25 C 0.00 0.00 0.00 0.16 0.00 25 0 12 0
29MAY25 7.50 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.62 -0.01 22 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.13 -0.01 30 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 2.03 -0.01 27 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.93 -0.01 24 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.83 -0.01 20 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.59 -0.01 24 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.35 -0.01 23 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.12 -0.02 23 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.90 -0.03 22 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.70 -0.03 22 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.53 -0.02 22 0 35 0
27JUN25 6.75 C 0.00 0.00 0.00 0.39 -0.02 23 0 0 0
27JUN25 7.00 C 0.29 0.29 0.29 0.28 -0.01 23 1 63 +1
27JUN25 7.25 C 0.00 0.00 0.00 0.20 -0.01 23 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 52 0
27JUN25 7.75 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.33 -0.01 31 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.23 -0.01 28 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.13 -0.01 25 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.03 -0.01 21 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.84 -0.01 26 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.60 -0.01 25 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.36 -0.02 23 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.15 -0.01 24 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.94 -0.02 23 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.76 -0.02 23 0 40 0
29SEP25 6.50 C 0.00 0.00 0.00 0.61 -0.01 24 0 105 0
29SEP25 6.75 C 0.00 0.00 0.00 0.48 -0.01 24 0 10 0
29SEP25 7.00 C 0.00 0.00 0.00 0.37 -0.01 24 0 10 0
29SEP25 7.25 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.33 -0.01 27 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.23 -0.01 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.13 -0.01 23 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.03 -0.02 20 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.94 -0.01 24 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.84 -0.02 23 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.61 -0.02 23 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.39 -0.02 23 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.19 -0.02 23 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.01 -0.02 23 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.85 -0.01 24 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 0.71 -0.01 24 0 214 0
30DEC25 6.75 C 0.00 0.00 0.00 0.58 -0.02 23 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.48 -0.01 24 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.39 -0.01 24 0 74 0
30DEC25 7.50 C 0.00 0.00 0.00 0.31 -0.01 23 0 61 0
30DEC25 7.75 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.14 -0.01 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.05 -0.01 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.95 -0.02 23 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.86 -0.02 23 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.65 -0.01 23 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.45 -0.02 23 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.27 -0.01 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.10 -0.02 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.95 -0.01 24 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.81 -0.02 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.69 -0.02 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.59 -0.01 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.41 -0.01 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
TOTAL CALL 64 10,189 +60
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 350 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 460 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 50 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 84 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 160 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 268 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 303 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 419 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 847 0
28MAR25 6.25 P 0.00 0.00 0.00 0.02 0.00 28 0 646 0
28MAR25 6.50 P 0.00 0.00 0.00 0.05 0.00 25 0 371 0
28MAR25 6.75 P 0.17 0.17 0.17 0.14 +0.01 25 1 314 +1
28MAR25 7.00 P 0.00 0.00 0.00 0.30 +0.01 27 0 50 0
28MAR25 7.25 P 0.00 0.00 0.00 0.51 +0.01 30 0 30 0
28MAR25 7.50 P 0.00 0.00 0.00 0.75 +0.02 36 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 220 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 112 0
29APR25 6.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 279 0
29APR25 6.25 P 0.00 0.00 0.00 0.06 0.00 25 0 1,568 0
29APR25 6.50 P 0.12 0.12 0.12 0.11 -0.01 23 8 1,566 +8
29APR25 6.75 P 0.23 0.23 0.22 0.22 0.00 24 118 181 +81
29APR25 7.00 P 0.00 0.00 0.00 0.37 0.00 25 0 40 0
29APR25 7.25 P 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29MAY25 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.05 0.00 24 0 240 0
29MAY25 6.25 P 0.00 0.00 0.00 0.10 +0.01 25 0 349 0
29MAY25 6.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 1,155 0
29MAY25 6.75 P 0.00 0.00 0.00 0.28 0.00 24 0 969 0
29MAY25 7.00 P 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.60 +0.01 26 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.80 +0.01 26 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.00 +0.01 24 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 600 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 390 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 500 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 325 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
27JUN25 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 18 0
27JUN25 6.25 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.32 0.00 24 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.46 0.00 24 0 4 0
27JUN25 7.25 P 0.00 0.00 0.00 0.63 0.00 25 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.82 0.00 25 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.01 +0.01 23 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.24 +0.01 24 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 34 0
29SEP25 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 20 0
29SEP25 5.50 P 0.00 0.00 0.00 0.07 0.00 23 0 30 0
29SEP25 5.75 P 0.00 0.00 0.00 0.12 0.00 24 0 205 0
29SEP25 6.00 P 0.00 0.00 0.00 0.18 0.00 23 0 5 0
29SEP25 6.25 P 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.37 0.00 23 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.50 0.00 24 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.65 0.00 24 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.82 +0.01 24 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.00 0.00 23 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.20 0.00 24 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.41 +0.01 23 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.63 +0.01 23 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.86 +0.01 24 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.09 +0.01 23 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.33 +0.01 23 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 -0.01 20 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 0.00 23 0 130 0
30DEC25 5.50 P 0.00 0.00 0.00 0.11 -0.01 23 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.17 0.00 23 0 222 0
30DEC25 6.00 P 0.00 0.00 0.00 0.24 -0.01 23 0 2 0
30DEC25 6.25 P 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
30DEC25 6.50 P 0.43 0.43 0.43 0.44 0.00 23 12 12 +12
30DEC25 6.75 P 0.00 0.00 0.00 0.57 0.00 23 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.72 0.00 24 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.88 0.00 24 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.05 0.00 23 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.25 +0.01 24 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.45 +0.01 24 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.66 0.00 23 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.88 0.00 23 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.11 +0.01 23 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.34 +0.01 23 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.22 0.00 24 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.39 0.00 24 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.50 0.00 24 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.62 -0.01 23 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.77 0.00 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.92 0.00 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.10 0.00 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.28 0.00 23 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.48 0.00 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.69 +0.01 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.91 +0.01 24 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.13 +0.01 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.36 +0.01 24 0 0 0
TOTAL PUT 139 14,905 +102
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$ 11.98
28MAR25 6.75 C 0.00 0.00 0.00 5.24 +0.25 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 4.99 +0.25 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.74 +0.25 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.49 +0.25 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.25 +0.26 81 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.00 +0.26 75 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 3.75 +0.26 69 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.50 +0.26 63 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 3.25 +0.26 57 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.00 +0.26 51 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 2.75 +0.26 45 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 2.50 +0.26 39 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 2.25 +0.26 34 0 125 0
28MAR25 10.00 C 0.00 0.00 0.00 2.01 +0.28 42 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 1.51 +0.27 32 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 1.03 +0.24 28 0 2 0
28MAR25 11.50 C 0.00 0.00 0.00 0.60 +0.18 26 0 89 0
28MAR25 12.00 C 0.24 0.24 0.24 0.30 +0.11 28 18 58 +18
28MAR25 12.50 C 0.10 0.14 0.10 0.12 +0.05 28 75 94 +15
28MAR25 13.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 10 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 35 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 54 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 4.52 +0.26 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 4.27 +0.26 0 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 4.02 +0.25 0 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 3.78 +0.26 43 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 3.53 +0.26 38 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.28 +0.26 33 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.03 +0.26 27 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.78 +0.26 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 2.53 +0.25 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 2.29 +0.26 26 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 2.05 +0.26 27 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 1.56 +0.24 23 0 25 0
29APR25 11.00 C 0.00 0.00 0.00 1.12 +0.22 23 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.73 +0.17 23 0 112 0
29APR25 12.00 C 0.00 0.00 0.00 0.43 +0.12 23 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.24 +0.07 23 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 16.00 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 4.55 +0.26 41 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 4.30 +0.26 36 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 4.05 +0.26 0 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 3.80 +0.26 0 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.55 +0.25 0 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.31 +0.26 28 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.06 +0.26 23 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.81 +0.25 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.57 +0.26 24 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.32 +0.25 20 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 2.10 +0.25 25 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.64 +0.24 24 0 60 0
29MAY25 11.00 C 0.00 0.00 0.00 1.18 +0.16 21 0 225 0
29MAY25 11.50 C 0.00 0.00 0.00 0.83 +0.16 22 0 200 0
29MAY25 12.00 C 0.49 0.49 0.49 0.54 +0.13 22 50 400 +50
29MAY25 12.50 C 0.00 0.00 0.00 0.34 +0.10 22 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.19 +0.05 22 0 11 0
29MAY25 13.50 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 5.06 +0.25 0 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 4.82 +0.26 37 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.57 +0.26 29 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.32 +0.26 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.08 +0.26 31 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 3.83 +0.26 26 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.58 +0.25 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.34 +0.26 26 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 3.09 +0.25 22 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 2.85 +0.26 24 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 2.60 +0.25 20 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 2.37 +0.25 23 0 0 0
27JUN25 10.00 C 2.06 2.14 2.03 2.16 +0.25 25 77 141 +77
27JUN25 10.50 C 0.00 0.00 0.00 1.72 +0.23 25 0 0 0
27JUN25 11.00 C 1.30 1.30 1.30 1.30 +0.21 23 1 1 +1
27JUN25 11.50 C 0.00 0.00 0.00 0.94 +0.16 22 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.65 +0.15 22 0 6 0
27JUN25 12.50 C 0.00 0.00 0.00 0.43 +0.11 22 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.27 +0.07 22 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.16 +0.04 22 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 5.11 +0.25 0 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 4.87 +0.26 26 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.62 +0.25 0 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 4.38 +0.26 23 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.13 +0.25 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.89 +0.26 21 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.65 +0.26 23 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.40 +0.25 18 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 3.16 +0.25 20 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.93 +0.25 22 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.69 +0.24 21 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 2.46 +0.23 21 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 2.24 +0.23 21 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 1.82 +0.21 21 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.44 +0.19 21 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.11 +0.13 22 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.85 +0.15 22 0 50 0
29SEP25 12.50 C 0.00 0.00 0.00 0.61 +0.11 22 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.43 +0.08 21 0 10 0
29SEP25 13.50 C 0.00 0.00 0.00 0.30 +0.06 22 0 155 0
29SEP25 14.00 C 0.00 0.00 0.00 0.20 +0.04 21 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.13 +0.03 21 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 30 0
29SEP25 15.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.62 +0.25 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.38 +0.26 21 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.14 +0.26 24 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.89 +0.25 19 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.65 +0.25 21 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.41 +0.25 21 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.17 +0.24 21 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.94 +0.24 21 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.71 +0.23 21 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.49 +0.22 21 0 1 0
30DEC25 10.00 C 0.00 0.00 0.00 2.28 +0.22 21 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.88 +0.20 21 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.52 +0.17 21 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.21 +0.12 21 0 40 0
30DEC25 12.00 C 0.00 0.00 0.00 0.97 +0.14 22 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.73 +0.10 21 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.56 +0.08 21 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 0.42 +0.06 21 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.31 +0.05 21 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.23 +0.04 21 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.67 +0.25 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.43 +0.24 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.21 +0.24 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.99 +0.23 22 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.77 +0.21 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.57 +0.21 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.37 +0.20 22 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.01 +0.18 22 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.68 +0.15 22 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.40 +0.17 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.11 +0.08 21 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.94 +0.10 22 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.76 +0.08 22 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.61 +0.07 22 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.48 +0.05 22 0 0 0
30MAR26 14.50 C 0.38 0.38 0.38 0.38 +0.04 22 1 1 +1
30MAR26 15.00 C 0.31 0.31 0.31 0.29 +0.02 22 1 1 +1
30MAR26 15.50 C 0.25 0.26 0.25 0.24 +0.03 22 70 70 +70
30MAR26 16.00 C 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
TOTAL CALL 293 1,921 +233
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 90 0 50 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 50 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 224 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 1,385 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 115 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 66 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 57 0
28MAR25 11.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 46 0
28MAR25 11.50 P 0.00 0.00 0.00 0.10 -0.09 27 0 0 0
28MAR25 12.00 P 0.30 0.30 0.30 0.30 -0.13 28 2 27 +2
28MAR25 12.50 P 0.00 0.00 0.00 0.64 -0.21 30 0 90 0
28MAR25 13.00 P 0.00 0.00 0.00 1.07 -0.25 33 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 1.52 -0.26 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 2.02 -0.26 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 2.52 -0.26 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.02 -0.26 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.52 -0.26 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.02 -0.26 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 400 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 127 0
29APR25 11.00 P 0.00 0.00 0.00 0.08 -0.05 23 0 45 0
29APR25 11.50 P 0.00 0.00 0.00 0.20 -0.09 23 0 40 0
29APR25 12.00 P 0.00 0.00 0.00 0.40 -0.15 23 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.71 -0.20 24 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 1.11 -0.24 25 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 1.53 -0.25 23 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 2.02 -0.26 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.52 -0.26 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 3.02 -0.26 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.52 -0.26 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 4.02 -0.26 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.05 -0.03 22 0 153 0
29MAY25 11.00 P 0.00 0.00 0.00 0.13 -0.05 22 0 107 0
29MAY25 11.50 P 0.00 0.00 0.00 0.26 -0.10 22 0 103 0
29MAY25 12.00 P 0.00 0.00 0.00 0.47 -0.14 22 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.77 -0.19 23 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 1.15 -0.22 23 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 1.55 -0.24 22 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 2.02 -0.26 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.52 -0.26 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.02 -0.26 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.52 -0.26 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 4.02 -0.26 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.18 -0.06 22 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.33 -0.09 22 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.53 -0.14 22 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.83 -0.18 22 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 1.18 -0.23 22 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 1.58 -0.22 22 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.03 -0.25 22 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 2.52 -0.26 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.02 -0.26 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.52 -0.26 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.02 -0.26 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.09 -0.04 21 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.23 -0.07 21 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.38 -0.09 22 0 50 0
29SEP25 11.50 P 0.00 0.00 0.00 0.58 -0.09 22 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.80 -0.17 21 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.12 -0.17 22 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.46 -0.19 21 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 1.84 -0.21 22 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.25 -0.22 22 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.68 -0.23 21 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.13 -0.24 21 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.60 -0.24 22 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.07 -0.25 21 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.15 -0.05 21 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.20 -0.05 21 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.32 -0.07 21 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.48 -0.10 21 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.68 -0.11 21 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.91 -0.17 21 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.22 -0.17 21 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.55 -0.19 21 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.92 -0.20 21 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.32 -0.21 21 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.74 -0.22 21 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.17 -0.24 21 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.63 -0.24 21 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.09 -0.25 21 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 -0.03 22 0 50 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.14 -0.05 22 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.19 -0.05 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.23 -0.06 22 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.29 -0.07 22 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.42 -0.09 22 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.60 -0.11 22 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.81 -0.16 22 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.09 -0.12 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.35 -0.17 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.67 -0.19 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.02 -0.21 22 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.40 -0.22 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.81 -0.22 22 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.23 -0.24 22 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.67 -0.25 22 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.13 -0.24 22 0 0 0
TOTAL PUT 2 3,690 +2
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$ 92.00
14MAR25 60.00 C 0.00 0.00 0.00 32.03 +1.18 135 0 0 0
14MAR25 62.50 C 0.00 0.00 0.00 29.53 +1.18 119 0 0 0
14MAR25 65.00 C 0.00 0.00 0.00 27.03 +1.18 103 0 0 0
14MAR25 67.50 C 0.00 0.00 0.00 24.53 +1.18 83 0 0 0
14MAR25 70.00 C 0.00 0.00 0.00 22.03 +1.18 0 0 0 0
14MAR25 72.50 C 0.00 0.00 0.00 19.53 +1.17 0 0 0 0
14MAR25 75.00 C 0.00 0.00 0.00 17.03 +1.17 0 0 0 0
14MAR25 77.50 C 0.00 0.00 0.00 14.54 +1.17 61 0 0 0
14MAR25 80.00 C 0.00 0.00 0.00 12.05 +1.13 56 0 40 0
14MAR25 82.50 C 0.00 0.00 0.00 9.61 +1.06 57 0 0 0
14MAR25 85.00 C 7.80 7.80 7.80 7.18 +0.80 51 6 141 -6
14MAR25 87.50 C 0.00 0.00 0.00 5.11 +0.65 56 0 50 0
14MAR25 90.00 C 4.00 5.48 3.20 3.31 +0.48 56 1,167 1,191 -144
14MAR25 92.50 C 2.70 3.49 2.05 2.01 +0.27 57 259 475 +66
14MAR25 95.00 C 1.75 2.50 1.10 1.13 +0.18 59 1,322 638 +478
14MAR25 97.50 C 1.05 1.58 0.65 0.55 +0.08 58 702 458 +92
14MAR25 100.00 C 0.81 1.04 0.39 0.24 +0.03 58 1,076 614 +398
14MAR25 102.50 C 0.58 0.61 0.50 0.10 +0.01 59 228 265 +183
14MAR25 105.00 C 0.36 0.38 0.30 0.04 0.00 59 155 259 +100
14MAR25 107.50 C 0.12 0.12 0.12 0.02 0.00 62 15 167 +15
14MAR25 110.00 C 0.19 0.19 0.09 0.01 0.00 65 326 312 +311
14MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21MAR25 67.50 C 0.00 0.00 0.00 24.58 - 0 0 0 -
21MAR25 70.00 C 0.00 0.00 0.00 22.09 - 55 0 0 -
21MAR25 72.50 C 0.00 0.00 0.00 19.60 - 53 0 0 -
21MAR25 75.00 C 0.00 0.00 0.00 17.12 - 52 0 0 -
21MAR25 77.50 C 0.00 0.00 0.00 14.68 - 52 0 0 -
21MAR25 80.00 C 0.00 0.00 0.00 12.31 - 52 0 0 -
21MAR25 82.50 C 0.00 0.00 0.00 10.04 - 52 0 0 -
21MAR25 85.00 C 0.00 0.00 0.00 7.74 - 47 0 0 -
21MAR25 87.50 C 0.00 0.00 0.00 5.96 - 50 0 0 -
21MAR25 90.00 C 0.00 0.00 0.00 4.40 - 51 0 0 -
21MAR25 92.50 C 0.00 0.00 0.00 3.15 - 52 0 0 -
21MAR25 95.00 C 3.47 3.47 2.15 2.22 - 53 119 119 -
21MAR25 97.50 C 2.37 2.61 1.58 1.45 - 53 127 105 -
21MAR25 100.00 C 1.81 1.81 1.13 0.91 - 53 13 11 -
21MAR25 102.50 C 1.25 1.43 1.25 0.55 - 53 13 13 -
21MAR25 105.00 C 0.88 1.05 0.88 0.32 - 53 9 7 -
21MAR25 107.50 C 0.00 0.00 0.00 0.18 - 53 0 0 -
21MAR25 110.00 C 0.50 0.58 0.40 0.10 - 53 100 100 -
21MAR25 112.50 C 0.00 0.00 0.00 0.05 - 53 0 0 -
28MAR25 52.50 C 0.00 0.00 0.00 39.60 +1.18 0 0 30 0
28MAR25 55.00 C 0.00 0.00 0.00 37.11 +1.18 70 0 60 0
28MAR25 57.50 C 0.00 0.00 0.00 34.61 +1.18 0 0 60 0
28MAR25 60.00 C 0.00 0.00 0.00 32.12 +1.18 59 0 60 0
28MAR25 62.50 C 0.00 0.00 0.00 29.62 +1.17 0 0 60 0
28MAR25 65.00 C 0.00 0.00 0.00 27.13 +1.18 49 0 60 0
28MAR25 67.50 C 0.00 0.00 0.00 24.64 +1.17 50 0 30 0
28MAR25 70.00 C 0.00 0.00 0.00 22.15 +1.15 47 0 5 0
28MAR25 72.50 C 0.00 0.00 0.00 19.69 +1.14 49 0 140 0
28MAR25 75.00 C 0.00 0.00 0.00 17.25 +1.10 49 0 1,738 0
28MAR25 77.50 C 0.00 0.00 0.00 14.96 +1.03 52 0 2,141 0
28MAR25 80.00 C 13.00 14.50 13.00 12.58 +0.96 49 3 5,859 -1
28MAR25 82.50 C 0.00 0.00 0.00 10.68 +1.12 54 0 3,276 0
28MAR25 85.00 C 9.20 10.25 8.30 8.51 +0.88 50 16 6,226 0
28MAR25 87.50 C 8.85 8.85 8.85 6.47 +0.45 46 70 6,843 0
28MAR25 90.00 C 6.10 6.88 5.05 5.05 +0.34 47 140 11,172 -41
28MAR25 92.50 C 3.77 5.50 3.77 3.83 +0.24 48 298 3,626 +173
28MAR25 95.00 C 3.65 4.20 2.82 2.87 +0.25 49 832 6,269 +6
28MAR25 97.50 C 3.14 3.20 2.09 2.05 +0.18 49 1,121 2,619 +994
28MAR25 100.00 C 2.25 2.60 1.59 1.41 +0.11 49 1,107 17,118 -319
28MAR25 102.50 C 1.84 1.97 1.27 0.95 +0.07 49 336 2,933 -191
28MAR25 105.00 C 1.30 1.62 0.95 0.62 +0.04 49 455 5,643 -354
28MAR25 107.50 C 1.10 1.29 1.10 0.40 +0.02 49 51 2,413 -9
28MAR25 110.00 C 1.00 1.05 0.60 0.25 +0.01 49 392 8,053 -137
28MAR25 112.50 C 0.84 0.84 0.50 0.15 0.00 49 82 1,467 +65
28MAR25 115.00 C 0.64 0.65 0.64 0.09 0.00 49 15 1,672 0
28MAR25 117.50 C 0.00 0.00 0.00 0.06 0.00 50 0 2,478 0
28MAR25 120.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 7,114 0
28MAR25 122.50 C 0.00 0.00 0.00 0.02 0.00 50 0 1,066 0
28MAR25 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 425 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 419 0
28MAR25 130.00 C 0.21 0.21 0.21 0.01 0.00 55 1 1,036 -1
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 60 0 136 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 135 0
28MAR25 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 320 0
28MAR25 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 68 0
28MAR25 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 298 0
28MAR25 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 197 0
28MAR25 150.00 C 0.00 0.00 0.00 0.01 0.00 75 0 665 0
28MAR25 152.50 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 81 0 119 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 83 0 185 0
28MAR25 162.50 C 0.00 0.00 0.00 0.01 0.00 86 0 239 0
28MAR25 165.00 C 0.00 0.00 0.00 0.01 0.00 88 0 52 0
28MAR25 167.50 C 0.00 0.00 0.00 0.01 0.00 90 0 70 0
28MAR25 170.00 C 0.00 0.00 0.00 0.01 0.00 92 0 445 0
29APR25 52.50 C 0.00 0.00 0.00 39.79 +1.18 48 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 37.30 +1.18 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 34.82 +1.18 43 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 32.35 +1.18 45 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 29.88 +1.16 44 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 27.43 +1.15 44 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 25.01 +1.13 44 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 22.63 +1.10 44 0 42 0
29APR25 72.50 C 0.00 0.00 0.00 20.32 +1.07 44 0 17 0
29APR25 75.00 C 0.00 0.00 0.00 18.08 +1.02 44 0 314 0
29APR25 77.50 C 0.00 0.00 0.00 15.94 +0.97 44 0 996 0
29APR25 80.00 C 0.00 0.00 0.00 13.92 +0.90 44 0 717 0
29APR25 82.50 C 0.00 0.00 0.00 11.79 +0.92 42 0 897 0
29APR25 85.00 C 9.50 9.50 9.50 10.03 +0.77 42 8 835 -8
29APR25 87.50 C 9.39 9.39 9.22 8.46 +0.57 42 14 2,033 0
29APR25 90.00 C 8.30 9.00 7.16 7.18 +0.56 43 336 3,687 -46
29APR25 92.50 C 7.40 7.40 7.35 6.07 +0.51 44 24 7,076 -4
29APR25 95.00 C 5.80 6.50 5.80 5.04 +0.35 45 75 1,247 -5
29APR25 97.50 C 4.32 4.57 4.15 4.18 +0.37 45 167 967 -139
29APR25 100.00 C 4.30 4.73 3.63 3.37 +0.31 45 258 1,265 +233
29APR25 102.50 C 3.84 3.95 3.18 2.69 +0.25 45 62 936 +2
29APR25 105.00 C 3.17 3.40 2.70 2.13 +0.21 45 7 1,091 +6
29APR25 107.50 C 2.84 2.84 2.23 1.67 +0.16 45 22 777 -9
29APR25 110.00 C 1.80 2.51 1.80 1.30 +0.13 45 352 772 +252
29APR25 112.50 C 2.15 2.15 2.15 1.01 +0.11 45 10 544 +10
29APR25 115.00 C 1.59 1.65 1.59 0.77 +0.08 45 13 290 +3
29APR25 117.50 C 0.00 0.00 0.00 0.59 +0.06 45 0 186 0
29APR25 120.00 C 1.42 1.42 0.99 0.44 +0.04 44 266 971 +185
29APR25 122.50 C 0.97 0.97 0.97 0.33 +0.03 44 10 52 +10
29APR25 125.00 C 0.86 0.86 0.80 0.25 +0.03 45 14 24 +14
29APR25 127.50 C 0.00 0.00 0.00 0.18 +0.01 44 0 2 0
29APR25 130.00 C 0.77 0.77 0.77 0.14 +0.02 45 15 20 +15
29APR25 132.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 30 0
29APR25 135.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 100 0
29APR25 137.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 45 0
29APR25 140.00 C 0.00 0.00 0.00 0.04 0.00 45 0 225 0
29APR25 142.50 C 0.00 0.00 0.00 0.03 0.00 45 0 411 0
29APR25 145.00 C 0.00 0.00 0.00 0.02 0.00 44 0 276 0
29APR25 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29APR25 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29APR25 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR25 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29APR25 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR25 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR25 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR25 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
29APR25 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 295 0
29MAY25 60.00 C 0.00 0.00 0.00 32.63 +1.15 44 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 30.23 +1.13 44 0 63 0
29MAY25 65.00 C 0.00 0.00 0.00 27.86 +1.11 44 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 25.55 +1.08 44 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 23.30 +1.04 44 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 21.13 +1.00 44 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 19.05 +0.95 44 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 17.07 +0.89 44 0 312 0
29MAY25 80.00 C 0.00 0.00 0.00 15.21 +0.83 44 0 94 0
29MAY25 82.50 C 0.00 0.00 0.00 13.56 +0.92 45 0 270 0
29MAY25 85.00 C 0.00 0.00 0.00 11.82 +0.88 44 0 1,236 0
29MAY25 87.50 C 11.90 11.90 11.90 10.17 +0.55 43 1 1,758 0
29MAY25 90.00 C 0.00 0.00 0.00 8.99 +0.55 44 0 1,288 0
29MAY25 92.50 C 0.00 0.00 0.00 7.81 +0.47 44 1 983 +1
29MAY25 95.00 C 7.98 8.20 7.98 6.82 +0.40 45 10 632 0
29MAY25 97.50 C 0.00 0.00 0.00 5.94 +0.41 45 0 967 0
29MAY25 100.00 C 6.40 6.52 5.20 5.06 +0.36 45 78 741 -1
29MAY25 102.50 C 5.29 5.66 5.29 4.29 +0.31 45 55 426 -53
29MAY25 105.00 C 5.08 5.08 5.08 3.62 +0.26 45 5 381 +5
29MAY25 107.50 C 0.00 0.00 0.00 3.04 +0.22 45 0 271 0
29MAY25 110.00 C 4.00 4.00 4.00 2.54 +0.19 45 1 195 0
29MAY25 112.50 C 0.00 0.00 0.00 2.12 +0.16 45 0 237 0
29MAY25 115.00 C 0.00 0.00 0.00 1.76 +0.13 45 0 568 0
29MAY25 117.50 C 2.25 2.25 2.25 1.45 +0.11 45 5 38 +5
29MAY25 120.00 C 2.30 2.30 2.30 1.20 +0.09 45 4 120 -4
29MAY25 122.50 C 0.00 0.00 0.00 0.98 +0.07 45 0 1 0
29MAY25 125.00 C 0.00 0.00 0.00 0.80 +0.06 45 0 3 0
29MAY25 127.50 C 0.00 0.00 0.00 0.66 +0.05 45 0 114 0
29MAY25 130.00 C 0.00 0.00 0.00 0.53 +0.04 44 0 68 0
29MAY25 132.50 C 0.00 0.00 0.00 0.43 +0.03 44 0 13 0
29MAY25 135.00 C 0.00 0.00 0.00 0.35 +0.02 44 0 1 0
29MAY25 137.50 C 0.00 0.00 0.00 0.28 +0.02 44 0 0 0
29MAY25 140.00 C 1.15 1.15 1.15 0.23 +0.02 45 2 4 +2
29MAY25 142.50 C 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29MAY25 152.50 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29MAY25 155.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29MAY25 157.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29MAY25 160.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29MAY25 162.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29MAY25 165.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 96 0
29MAY25 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 176 0
27JUN25 52.50 C 0.00 0.00 0.00 40.17 +1.17 43 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 37.74 +1.16 44 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 35.34 +1.16 44 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 32.96 +1.14 44 0 3 0
27JUN25 62.50 C 0.00 0.00 0.00 30.62 +1.12 44 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 28.33 +1.09 44 0 30 0
27JUN25 67.50 C 0.00 0.00 0.00 26.11 +1.07 44 0 20 0
27JUN25 70.00 C 0.00 0.00 0.00 23.96 +1.04 44 0 70 0
27JUN25 72.50 C 0.00 0.00 0.00 21.89 +1.00 44 0 140 0
27JUN25 75.00 C 0.00 0.00 0.00 19.91 +0.95 44 0 1,076 -100
27JUN25 77.50 C 0.00 0.00 0.00 18.04 +0.91 44 0 1,135 0
27JUN25 80.00 C 0.00 0.00 0.00 16.27 +1.00 44 0 1,826 0
27JUN25 82.50 C 0.00 0.00 0.00 14.62 +0.79 44 0 1,278 0
27JUN25 85.00 C 0.00 0.00 0.00 12.68 +0.49 42 0 2,296 0
27JUN25 87.50 C 12.80 12.80 12.80 11.69 +0.90 44 5 3,712 0
27JUN25 90.00 C 11.50 11.70 10.60 10.22 +0.61 43 3,061 6,686 +61
27JUN25 92.50 C 10.58 10.58 9.69 9.13 +0.52 44 30 1,905 +30
27JUN25 95.00 C 9.47 9.47 8.66 8.13 +0.44 44 230 3,301 +215
27JUN25 97.50 C 7.60 7.74 7.60 7.25 +0.48 45 12 671 +12
27JUN25 100.00 C 7.40 7.69 6.55 6.36 +0.46 45 334 3,102 +1
27JUN25 102.50 C 0.00 0.00 0.00 5.55 +0.41 45 0 1,276 0
27JUN25 105.00 C 6.00 6.00 6.00 4.82 +0.37 45 5 5,278 -5
27JUN25 107.50 C 5.52 5.52 5.52 4.18 +0.33 44 5 388 0
27JUN25 110.00 C 4.36 4.36 4.36 3.61 +0.29 44 15 3,790 0
27JUN25 112.50 C 0.00 0.00 0.00 3.12 +0.26 44 0 252 0
27JUN25 115.00 C 4.00 4.00 4.00 2.68 +0.23 44 1 1,131 0
27JUN25 117.50 C 0.00 0.00 0.00 2.30 +0.20 44 0 230 0
27JUN25 120.00 C 2.82 2.82 2.82 1.97 +0.18 44 3 301 0
27JUN25 122.50 C 0.00 0.00 0.00 1.68 +0.15 44 0 88 0
27JUN25 125.00 C 2.79 2.79 2.79 1.43 +0.13 44 4 126 0
27JUN25 127.50 C 0.00 0.00 0.00 1.22 +0.12 44 0 24 0
27JUN25 130.00 C 2.20 2.20 2.20 1.03 +0.09 44 4 1,099 +4
27JUN25 132.50 C 2.10 2.10 2.10 0.88 +0.09 44 4 312 0
27JUN25 135.00 C 0.00 0.00 0.00 0.74 +0.07 44 0 215 0
27JUN25 137.50 C 0.00 0.00 0.00 0.63 +0.07 44 0 286 0
27JUN25 140.00 C 0.00 0.00 0.00 0.53 +0.05 44 0 352 0
27JUN25 142.50 C 1.35 1.35 1.35 0.45 +0.06 44 10 78 +10
27JUN25 145.00 C 0.00 0.00 0.00 0.37 +0.04 44 0 112 0
27JUN25 147.50 C 0.00 0.00 0.00 0.31 +0.04 44 0 136 0
27JUN25 150.00 C 0.00 0.00 0.00 0.26 +0.03 44 0 442 0
27JUN25 152.50 C 0.00 0.00 0.00 0.22 +0.03 44 0 171 0
27JUN25 155.00 C 0.00 0.00 0.00 0.18 +0.02 44 0 46 0
27JUN25 157.50 C 0.00 0.00 0.00 0.15 +0.01 44 0 15 0
27JUN25 160.00 C 0.00 0.00 0.00 0.13 +0.02 44 0 274 0
27JUN25 162.50 C 0.00 0.00 0.00 0.11 +0.02 44 0 45 0
27JUN25 165.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
27JUN25 167.50 C 0.00 0.00 0.00 0.07 0.00 43 0 65 0
27JUN25 170.00 C 0.00 0.00 0.00 0.06 0.00 44 0 437 0
29SEP25 52.50 C 0.00 0.00 0.00 40.97 +1.16 43 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 38.67 +1.15 43 0 31 0
29SEP25 57.50 C 0.00 0.00 0.00 36.41 +1.14 43 0 10 0
29SEP25 60.00 C 0.00 0.00 0.00 34.20 +1.12 43 0 181 0
29SEP25 62.50 C 0.00 0.00 0.00 32.06 +1.10 43 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 29.97 +1.07 43 0 1 0
29SEP25 67.50 C 0.00 0.00 0.00 27.96 +1.05 43 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 26.03 +1.03 43 0 3 0
29SEP25 72.50 C 0.00 0.00 0.00 24.18 +1.00 43 0 40 0
29SEP25 75.00 C 0.00 0.00 0.00 22.41 +0.97 43 0 101 0
29SEP25 77.50 C 0.00 0.00 0.00 20.73 +0.93 43 0 190 0
29SEP25 80.00 C 0.00 0.00 0.00 19.14 +0.90 43 0 624 0
29SEP25 82.50 C 0.00 0.00 0.00 17.77 +1.10 43 0 440 0
29SEP25 85.00 C 0.00 0.00 0.00 15.95 +0.65 42 0 3,147 0
29SEP25 87.50 C 0.00 0.00 0.00 14.86 +0.94 43 0 1,218 0
29SEP25 90.00 C 14.03 14.03 14.03 13.48 +0.70 42 15 3,086 0
29SEP25 92.50 C 0.00 0.00 0.00 12.43 +0.66 43 0 769 0
29SEP25 95.00 C 0.00 0.00 0.00 11.40 +0.60 43 0 5,296 0
29SEP25 97.50 C 0.00 0.00 0.00 10.49 +0.52 43 0 2,353 0
29SEP25 100.00 C 0.00 0.00 0.00 9.62 +0.45 43 0 650 0
29SEP25 102.50 C 9.59 9.59 9.59 8.86 +0.53 44 5 406 0
29SEP25 105.00 C 0.00 0.00 0.00 8.10 +0.55 44 0 544 0
29SEP25 107.50 C 0.00 0.00 0.00 7.35 +0.50 44 0 440 0
29SEP25 110.00 C 0.00 0.00 0.00 6.67 +0.47 44 0 533 0
29SEP25 112.50 C 0.00 0.00 0.00 6.05 +0.45 44 0 418 0
29SEP25 115.00 C 0.00 0.00 0.00 5.48 +0.42 43 0 165 0
29SEP25 117.50 C 0.00 0.00 0.00 4.95 +0.38 43 0 131 0
29SEP25 120.00 C 0.00 0.00 0.00 4.48 +0.36 43 0 2,782 0
29SEP25 122.50 C 0.00 0.00 0.00 4.05 +0.33 43 0 31 0
29SEP25 125.00 C 0.00 0.00 0.00 3.65 +0.30 43 0 88 0
29SEP25 127.50 C 0.00 0.00 0.00 3.29 +0.28 43 0 30 0
29SEP25 130.00 C 0.00 0.00 0.00 2.97 +0.26 43 0 126 0
29SEP25 132.50 C 0.00 0.00 0.00 2.68 +0.24 43 0 430 0
29SEP25 135.00 C 0.00 0.00 0.00 2.41 +0.22 43 0 351 0
29SEP25 137.50 C 0.00 0.00 0.00 2.17 +0.20 43 0 327 0
29SEP25 140.00 C 0.00 0.00 0.00 1.95 +0.18 43 0 96 0
29SEP25 142.50 C 0.00 0.00 0.00 1.76 +0.17 43 0 0 0
29SEP25 145.00 C 0.00 0.00 0.00 1.53 +0.11 43 0 169 0
29SEP25 147.50 C 0.00 0.00 0.00 1.38 +0.14 43 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 1.24 +0.13 43 0 129 0
29SEP25 152.50 C 0.00 0.00 0.00 1.11 +0.11 43 0 0 0
29SEP25 155.00 C 0.00 0.00 0.00 1.00 +0.11 43 0 0 0
29SEP25 157.50 C 0.00 0.00 0.00 0.90 +0.10 43 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 0.81 +0.09 43 0 194 0
29SEP25 162.50 C 0.00 0.00 0.00 0.72 +0.08 43 0 0 0
29SEP25 165.00 C 0.00 0.00 0.00 0.65 +0.07 43 0 241 0
29SEP25 167.50 C 0.00 0.00 0.00 0.58 +0.07 43 0 38 0
29SEP25 170.00 C 0.00 0.00 0.00 0.52 +0.06 43 0 268 0
30DEC25 52.50 C 0.00 0.00 0.00 41.86 +1.14 42 0 130 0
30DEC25 55.00 C 0.00 0.00 0.00 39.68 +1.13 42 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 37.55 +1.11 42 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 35.48 +1.09 42 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 33.47 +1.07 42 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 31.53 +1.05 42 0 5 0
30DEC25 67.50 C 0.00 0.00 0.00 29.66 +1.03 42 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 27.86 +1.00 42 0 6 0
30DEC25 72.50 C 0.00 0.00 0.00 26.14 +0.97 42 0 0 0
30DEC25 75.00 C 26.00 26.00 26.00 24.49 +0.94 42 1 48 +1
30DEC25 77.50 C 0.00 0.00 0.00 22.92 +0.91 42 0 61 0
30DEC25 80.00 C 0.00 0.00 0.00 21.43 +0.88 42 0 200 0
30DEC25 82.50 C 0.00 0.00 0.00 19.77 +0.64 41 0 64 0
30DEC25 85.00 C 20.00 20.00 20.00 18.43 +0.65 41 1 143 +1
30DEC25 87.50 C 0.00 0.00 0.00 17.35 +0.85 42 0 198 0
30DEC25 90.00 C 0.00 0.00 0.00 16.09 +0.72 42 0 2,708 0
30DEC25 92.50 C 0.00 0.00 0.00 15.00 +0.68 42 0 1,118 0
30DEC25 95.00 C 14.02 14.02 14.02 14.02 +0.67 42 3 1,778 +3
30DEC25 97.50 C 13.72 13.72 13.72 13.11 +0.65 42 15 701 0
30DEC25 100.00 C 13.50 13.50 13.50 12.24 +0.60 43 4 1,869 0
30DEC25 102.50 C 0.00 0.00 0.00 11.44 +0.56 43 0 32 0
30DEC25 105.00 C 10.60 10.60 10.60 10.70 +0.57 43 1 393 +1
30DEC25 107.50 C 0.00 0.00 0.00 9.93 +0.56 43 0 141 0
30DEC25 110.00 C 0.00 0.00 0.00 9.20 +0.53 43 0 134 0
30DEC25 112.50 C 0.00 0.00 0.00 8.52 +0.50 43 0 41 0
30DEC25 115.00 C 0.00 0.00 0.00 7.88 +0.47 43 0 32 0
30DEC25 117.50 C 0.00 0.00 0.00 7.29 +0.45 43 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 6.75 +0.43 43 0 40 0
30DEC25 122.50 C 0.00 0.00 0.00 6.24 +0.41 43 0 33 0
30DEC25 125.00 C 0.00 0.00 0.00 5.76 +0.37 43 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 5.33 +0.36 43 0 30 0
30DEC25 130.00 C 0.00 0.00 0.00 4.92 +0.34 43 0 111 0
30DEC25 132.50 C 0.00 0.00 0.00 4.54 +0.44 43 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 4.07 +0.29 42 0 49 0
30DEC25 137.50 C 0.00 0.00 0.00 3.76 +0.27 42 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 3.47 +0.25 42 0 90 0
30DEC25 142.50 C 0.00 0.00 0.00 3.20 +0.24 42 0 60 0
30DEC25 145.00 C 0.00 0.00 0.00 2.96 +0.23 42 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 2.73 +0.21 42 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 2.52 +0.20 42 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 2.32 +0.18 42 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 2.14 +0.17 42 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 1.98 +0.16 42 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 1.82 +0.15 42 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 1.68 +0.14 42 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 1.55 +0.13 42 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 1.43 +0.12 42 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 1.32 +0.11 42 0 179 0
30MAR26 60.00 C 0.00 0.00 0.00 36.70 +1.05 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.79 +1.02 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.96 +1.00 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.19 +0.98 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.49 +0.95 42 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 27.86 +0.92 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 26.30 +0.90 42 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 24.81 +0.87 42 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.38 +0.83 42 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 21.82 +0.75 41 0 0 0
30MAR26 85.00 C 20.80 20.80 20.80 20.50 +0.66 41 21 21 +21
30MAR26 87.50 C 0.00 0.00 0.00 19.24 +0.57 41 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 18.30 +0.73 42 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 17.25 +0.70 42 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 16.18 +0.63 42 0 15 0
30MAR26 97.50 C 0.00 0.00 0.00 15.26 +0.60 42 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 14.40 +0.58 42 0 2 0
30MAR26 102.50 C 0.00 0.00 0.00 13.60 +0.55 42 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 12.86 +0.53 43 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 12.15 +0.55 43 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 11.39 +0.52 43 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 10.68 +0.50 43 0 0 0
TOTAL CALL 16,160 230,135 +2,407
14MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 49 0
14MAR25 77.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 174 0
14MAR25 80.00 P 0.00 0.00 0.00 0.02 -0.04 58 0 183 0
14MAR25 82.50 P 0.12 0.12 0.12 0.08 -0.11 58 7 130 -7
14MAR25 85.00 P 0.25 0.29 0.22 0.25 -0.24 58 1,372 1,227 -26
14MAR25 87.50 P 0.54 0.65 0.38 0.60 -0.44 57 273 294 -14
14MAR25 90.00 P 0.86 1.41 0.75 1.31 -0.69 57 871 218 +120
14MAR25 92.50 P 2.17 2.60 1.52 2.50 -0.82 58 392 90 +24
14MAR25 95.00 P 2.92 3.88 2.80 4.17 -1.04 61 93 43 +40
14MAR25 97.50 P 4.50 4.50 4.50 6.00 -1.10 58 2 2 +2
14MAR25 100.00 P 0.00 0.00 0.00 8.20 -1.16 58 0 0 0
14MAR25 102.50 P 0.00 0.00 0.00 10.56 -1.19 57 0 0 0
14MAR25 105.00 P 0.00 0.00 0.00 13.01 -1.20 57 0 0 0
14MAR25 107.50 P 0.00 0.00 0.00 15.50 -1.20 0 0 0 0
14MAR25 110.00 P 0.00 0.00 0.00 18.00 -1.20 0 0 0 0
14MAR25 112.50 P 0.00 0.00 0.00 20.50 -1.20 0 0 0 0
21MAR25 67.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
21MAR25 70.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
21MAR25 72.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
21MAR25 75.00 P 0.00 0.00 0.00 0.04 - 54 0 0 -
21MAR25 77.50 P 0.00 0.00 0.00 0.09 - 52 0 0 -
21MAR25 80.00 P 0.00 0.00 0.00 0.22 - 53 0 0 -
21MAR25 82.50 P 0.00 0.00 0.00 0.45 - 53 0 0 -
21MAR25 85.00 P 0.85 0.85 0.70 0.83 - 52 14 13 -
21MAR25 87.50 P 1.09 1.09 1.09 1.43 - 51 20 20 -
21MAR25 90.00 P 1.92 2.33 1.90 2.33 - 51 60 60 -
21MAR25 92.50 P 3.00 3.60 2.66 3.60 - 53 220 220 -
21MAR25 95.00 P 4.68 4.78 4.68 5.20 - 54 4 0 -
21MAR25 97.50 P 0.00 0.00 0.00 6.81 - 52 0 0 -
21MAR25 100.00 P 0.00 0.00 0.00 8.79 - 52 0 0 -
21MAR25 102.50 P 0.00 0.00 0.00 10.94 - 52 0 0 -
21MAR25 105.00 P 0.00 0.00 0.00 13.22 - 52 0 0 -
21MAR25 107.50 P 0.00 0.00 0.00 15.60 - 52 0 0 -
21MAR25 110.00 P 0.00 0.00 0.00 18.03 - 52 0 0 -
21MAR25 112.50 P 0.00 0.00 0.00 20.50 - 0 0 0 -
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 397 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 218 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 850 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 523 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 721 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,833 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 1,342 0
28MAR25 70.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 3,339 0
28MAR25 72.50 P 0.00 0.00 0.00 0.05 -0.04 50 0 4,764 0
28MAR25 75.00 P 0.21 0.21 0.21 0.11 -0.07 49 5 4,568 -5
28MAR25 77.50 P 0.30 0.33 0.26 0.22 -0.14 49 221 5,728 -22
28MAR25 80.00 P 0.45 0.49 0.38 0.44 -0.22 49 164 16,380 +59
28MAR25 82.50 P 0.87 0.88 0.60 0.78 -0.30 49 896 9,511 +162
28MAR25 85.00 P 1.56 1.56 0.94 1.27 -0.39 48 648 8,685 -2
28MAR25 87.50 P 1.95 2.06 1.55 1.97 -0.54 48 524 11,146 +58
28MAR25 90.00 P 2.40 3.10 2.23 2.94 -0.66 48 142 7,096 +11
28MAR25 92.50 P 3.60 4.17 3.27 4.19 -0.78 49 1,026 1,509 +511
28MAR25 95.00 P 5.20 5.60 5.20 5.76 -0.98 50 6 7,528 +6
28MAR25 97.50 P 0.00 0.00 0.00 7.55 -1.02 52 0 958 0
28MAR25 100.00 P 0.00 0.00 0.00 9.21 -1.07 49 0 11,760 0
28MAR25 102.50 P 0.00 0.00 0.00 11.26 -1.12 49 0 664 0
28MAR25 105.00 P 0.00 0.00 0.00 13.45 -1.15 48 0 1,361 0
28MAR25 107.50 P 0.00 0.00 0.00 15.75 -1.17 48 0 1,123 0
28MAR25 110.00 P 17.00 18.48 17.00 18.12 -1.18 48 200 3,881 +158
28MAR25 112.50 P 0.00 0.00 0.00 20.55 -1.19 49 0 46 0
28MAR25 115.00 P 0.00 0.00 0.00 23.01 -1.20 48 0 120 0
28MAR25 117.50 P 0.00 0.00 0.00 25.50 -1.20 0 0 70 0
28MAR25 120.00 P 0.00 0.00 0.00 28.00 -1.20 0 0 186 0
28MAR25 122.50 P 0.00 0.00 0.00 30.50 -1.20 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 33.00 -1.20 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 35.50 -1.20 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 38.00 -1.20 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 40.50 -1.20 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 43.00 -1.20 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 45.50 -1.20 0 0 0 0
28MAR25 140.00 P 0.00 0.00 0.00 48.00 -1.20 0 0 0 0
28MAR25 142.50 P 0.00 0.00 0.00 50.50 -1.20 0 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 53.00 -1.20 0 0 0 0
28MAR25 147.50 P 0.00 0.00 0.00 55.50 -1.20 0 0 0 0
28MAR25 150.00 P 0.00 0.00 0.00 58.00 -1.20 0 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 60.50 -1.20 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 63.00 -1.20 0 0 0 0
28MAR25 157.50 P 0.00 0.00 0.00 65.50 -1.20 0 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 68.00 -1.20 0 0 0 0
28MAR25 162.50 P 0.00 0.00 0.00 70.50 -1.20 0 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 73.00 -1.20 0 0 0 0
28MAR25 167.50 P 0.00 0.00 0.00 75.50 -1.20 0 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 78.00 -1.20 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 196 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 175 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 400 0
29APR25 60.00 P 0.00 0.00 0.00 0.02 0.00 45 0 617 0
29APR25 62.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 351 0
29APR25 65.00 P 0.23 0.23 0.23 0.08 -0.03 45 1 1,651 -1
29APR25 67.50 P 0.00 0.00 0.00 0.15 -0.04 45 0 432 0
29APR25 70.00 P 0.34 0.34 0.34 0.26 -0.08 45 5 1,131 0
29APR25 72.50 P 0.00 0.00 0.00 0.43 -0.12 45 0 1,202 0
29APR25 75.00 P 0.66 0.66 0.66 0.69 -0.13 45 5 1,514 -5
29APR25 77.50 P 0.87 0.98 0.87 1.00 -0.20 44 12 2,079 -10
29APR25 80.00 P 1.33 1.42 1.25 1.44 -0.27 44 128 3,603 -8
29APR25 82.50 P 1.73 1.97 1.68 2.03 -0.34 44 101 1,479 -76
29APR25 85.00 P 2.28 2.69 2.25 2.77 -0.40 43 534 2,877 +145
29APR25 87.50 P 3.06 3.58 3.06 3.67 -0.47 43 412 6,155 +101
29APR25 90.00 P 4.18 4.83 4.18 4.76 -0.59 43 239 2,247 +6
29APR25 92.50 P 5.32 6.15 5.32 6.11 -0.68 44 42 2,657 -19
29APR25 95.00 P 6.49 7.00 6.49 7.64 -0.72 45 2 189 0
29APR25 97.50 P 8.24 8.24 8.15 9.23 -0.85 45 75 221 +51
29APR25 100.00 P 0.00 0.00 0.00 10.82 -0.86 44 0 34 0
29APR25 102.50 P 0.00 0.00 0.00 12.66 -0.94 44 0 20 0
29APR25 105.00 P 0.00 0.00 0.00 14.61 -1.00 44 0 20 0
29APR25 107.50 P 0.00 0.00 0.00 16.69 -1.02 44 0 10 0
29APR25 110.00 P 0.00 0.00 0.00 18.85 -1.06 44 0 10 0
29APR25 112.50 P 0.00 0.00 0.00 21.07 -1.10 44 0 10 0
29APR25 115.00 P 0.00 0.00 0.00 23.38 -1.11 44 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 25.73 -1.14 44 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 28.12 -1.16 44 0 3 0
29APR25 122.50 P 0.00 0.00 0.00 30.55 -1.18 44 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 33.01 -1.19 44 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 35.50 -1.20 0 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 38.00 -1.20 0 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 40.50 -1.20 0 0 0 0
29APR25 135.00 P 0.00 0.00 0.00 43.00 -1.20 0 0 0 0
29APR25 137.50 P 0.00 0.00 0.00 45.50 -1.20 0 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 48.00 -1.20 0 0 0 0
29APR25 142.50 P 0.00 0.00 0.00 50.50 -1.20 0 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 53.00 -1.20 0 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 55.50 -1.20 0 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 58.00 -1.20 0 0 0 0
29APR25 152.50 P 0.00 0.00 0.00 60.50 -1.20 0 0 0 0
29APR25 155.00 P 0.00 0.00 0.00 63.00 -1.20 0 0 0 0
29APR25 157.50 P 0.00 0.00 0.00 65.50 -1.20 0 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 68.00 -1.20 0 0 0 0
29APR25 162.50 P 0.00 0.00 0.00 70.50 -1.20 0 0 0 0
29APR25 165.00 P 0.00 0.00 0.00 73.00 -1.20 0 0 0 0
29APR25 167.50 P 0.00 0.00 0.00 75.50 -1.20 0 0 0 0
29APR25 170.00 P 0.00 0.00 0.00 78.00 -1.20 0 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 0.10 -0.04 44 0 0 0
29MAY25 62.50 P 0.36 0.36 0.36 0.18 -0.05 44 15 327 0
29MAY25 65.00 P 0.00 0.00 0.00 0.30 -0.07 44 0 721 0
29MAY25 67.50 P 0.63 0.63 0.63 0.48 -0.09 45 55 183 -55
29MAY25 70.00 P 0.72 0.72 0.72 0.72 -0.13 45 5 161 -5
29MAY25 72.50 P 1.03 1.03 1.03 1.04 -0.12 45 45 302 +44
29MAY25 75.00 P 0.00 0.00 0.00 1.42 -0.17 44 0 748 0
29MAY25 77.50 P 0.00 0.00 0.00 1.86 -0.27 44 0 1,153 0
29MAY25 80.00 P 0.00 0.00 0.00 2.46 -0.32 44 0 974 0
29MAY25 82.50 P 0.00 0.00 0.00 3.19 -0.39 44 0 1,170 0
29MAY25 85.00 P 3.72 4.00 3.72 4.02 -0.48 43 50 3,669 -5
29MAY25 87.50 P 0.00 0.00 0.00 5.05 -0.53 44 0 2,051 0
29MAY25 90.00 P 6.26 6.26 6.00 6.19 -0.61 43 28 1,589 +5
29MAY25 92.50 P 0.00 0.00 0.00 7.59 -0.64 44 0 538 0
29MAY25 95.00 P 8.07 9.00 8.07 9.09 -0.72 45 18 451 0
29MAY25 97.50 P 9.75 9.75 9.75 10.84 -0.65 46 15 195 +15
29MAY25 100.00 P 12.50 12.50 12.50 12.14 -0.87 44 10 13 +10
29MAY25 102.50 P 0.00 0.00 0.00 13.93 -0.87 44 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 15.77 -0.94 44 0 20 0
29MAY25 107.50 P 0.00 0.00 0.00 17.73 -0.95 44 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 19.75 -1.02 44 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 21.86 -1.02 44 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 24.03 -1.07 44 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 26.26 -1.08 44 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 28.54 -1.12 44 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 30.87 -1.12 44 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 33.23 -1.15 44 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 35.63 -1.16 44 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 38.07 -1.17 44 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 40.52 -1.19 44 0 0 0
29MAY25 135.00 P 0.00 0.00 0.00 43.00 -1.20 0 0 0 0
29MAY25 137.50 P 0.00 0.00 0.00 45.50 -1.20 0 0 0 0
29MAY25 140.00 P 0.00 0.00 0.00 48.00 -1.20 0 0 0 0
29MAY25 142.50 P 0.00 0.00 0.00 50.50 -1.20 0 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 53.00 -1.20 0 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 55.50 -1.20 0 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 58.00 -1.20 0 0 0 0
29MAY25 152.50 P 0.00 0.00 0.00 60.50 -1.20 0 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 63.00 -1.20 0 0 0 0
29MAY25 157.50 P 0.00 0.00 0.00 65.50 -1.20 0 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 68.00 -1.20 0 0 0 0
29MAY25 162.50 P 0.00 0.00 0.00 70.50 -1.20 0 0 0 0
29MAY25 165.00 P 0.00 0.00 0.00 73.00 -1.20 0 0 0 0
29MAY25 167.50 P 0.00 0.00 0.00 75.50 -1.20 0 0 0 0
29MAY25 170.00 P 0.00 0.00 0.00 78.00 -1.20 0 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 279 0
27JUN25 55.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 1,313 0
27JUN25 57.50 P 0.00 0.00 0.00 0.15 -0.03 44 0 589 0
27JUN25 60.00 P 0.00 0.00 0.00 0.24 -0.06 44 0 427 0
27JUN25 62.50 P 0.00 0.00 0.00 0.38 -0.07 44 0 1,513 0
27JUN25 65.00 P 0.00 0.00 0.00 0.58 -0.08 44 0 1,539 0
27JUN25 67.50 P 0.00 0.00 0.00 0.84 -0.10 44 0 15,400 0
27JUN25 70.00 P 0.00 0.00 0.00 1.17 -0.15 44 0 1,088 0
27JUN25 72.50 P 1.42 1.43 1.42 1.58 -0.13 44 75 852 -18
27JUN25 75.00 P 0.00 0.00 0.00 2.07 -0.12 44 0 2,540 0
27JUN25 77.50 P 0.00 0.00 0.00 2.58 -0.24 43 0 2,226 0
27JUN25 80.00 P 0.00 0.00 0.00 3.25 -0.32 43 0 8,866 0
27JUN25 82.50 P 0.00 0.00 0.00 4.05 -0.34 43 3,000 5,001 0
27JUN25 85.00 P 4.78 5.00 4.78 5.00 -0.38 43 625 5,571 +575
27JUN25 87.50 P 0.00 0.00 0.00 6.06 -0.46 43 0 4,141 0
27JUN25 90.00 P 6.63 7.37 6.41 7.28 -0.52 43 385 4,171 0
27JUN25 92.50 P 7.67 8.60 7.67 8.63 -0.53 44 33 897 0
27JUN25 95.00 P 9.06 9.06 9.06 10.15 -0.59 44 15 668 0
27JUN25 97.50 P 0.00 0.00 0.00 11.78 -0.68 45 0 806 0
27JUN25 100.00 P 0.00 0.00 0.00 13.47 -0.40 45 0 225 0
27JUN25 102.50 P 0.00 0.00 0.00 14.87 -0.79 44 0 1,016 0
27JUN25 105.00 P 0.00 0.00 0.00 16.67 -0.80 44 0 1,216 0
27JUN25 107.50 P 0.00 0.00 0.00 18.55 -0.88 44 0 30 0
27JUN25 110.00 P 0.00 0.00 0.00 20.51 -0.89 44 0 2,576 0
27JUN25 112.50 P 0.00 0.00 0.00 22.53 -0.96 44 0 900 0
27JUN25 115.00 P 0.00 0.00 0.00 24.64 -0.97 44 0 460 0
27JUN25 117.50 P 0.00 0.00 0.00 26.78 -1.02 44 0 115 0
27JUN25 120.00 P 0.00 0.00 0.00 29.00 -1.03 44 0 87 0
27JUN25 122.50 P 0.00 0.00 0.00 31.24 -1.07 44 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 33.55 -1.09 44 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 35.88 -1.10 44 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 38.25 -1.13 44 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 40.65 -1.15 44 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 43.08 -1.16 44 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 45.53 -1.18 44 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 48.00 -1.20 0 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 50.50 -1.20 0 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 53.00 -1.20 0 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 55.50 -1.20 0 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 58.00 -1.20 0 0 0 0
27JUN25 152.50 P 0.00 0.00 0.00 60.50 -1.20 0 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 63.00 -1.20 0 0 0 0
27JUN25 157.50 P 0.00 0.00 0.00 65.50 -1.20 0 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 68.00 -1.20 0 0 0 0
27JUN25 162.50 P 0.00 0.00 0.00 70.50 -1.20 0 0 0 0
27JUN25 165.00 P 0.00 0.00 0.00 73.00 -1.20 0 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 75.50 -1.20 0 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 78.00 -1.20 0 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 0.31 -0.03 43 0 35 0
29SEP25 55.00 P 0.00 0.00 0.00 0.45 -0.04 43 0 462 0
29SEP25 57.50 P 0.00 0.00 0.00 0.65 -0.04 43 0 721 0
29SEP25 60.00 P 0.00 0.00 0.00 0.89 -0.07 43 0 549 0
29SEP25 62.50 P 0.00 0.00 0.00 1.18 -0.13 43 0 198 0
29SEP25 65.00 P 0.00 0.00 0.00 1.61 -0.10 43 0 172 0
29SEP25 67.50 P 0.00 0.00 0.00 2.06 -0.12 43 0 326 0
29SEP25 70.00 P 0.00 0.00 0.00 2.51 -0.18 43 0 4,594 0
29SEP25 72.50 P 3.00 3.00 3.00 3.12 -0.11 43 1 1,062 -1
29SEP25 75.00 P 0.00 0.00 0.00 3.72 -0.23 42 0 2,342 0
29SEP25 77.50 P 4.02 4.02 4.02 4.50 -0.21 42 10 1,752 -10
29SEP25 80.00 P 0.00 0.00 0.00 5.29 -0.31 42 0 2,351 0
29SEP25 82.50 P 0.00 0.00 0.00 6.27 -0.32 42 0 2,454 0
29SEP25 85.00 P 6.89 7.11 6.89 7.27 -0.40 42 853 3,301 +795
29SEP25 87.50 P 8.34 8.36 8.34 8.45 -0.46 42 350 4,411 +51
29SEP25 90.00 P 0.00 0.00 0.00 9.69 -0.54 42 0 2,484 0
29SEP25 92.50 P 0.00 0.00 0.00 11.07 -0.59 43 0 1,201 0
29SEP25 95.00 P 0.00 0.00 0.00 12.60 -0.55 43 0 733 0
29SEP25 97.50 P 0.00 0.00 0.00 14.10 -0.59 43 0 371 0
29SEP25 100.00 P 0.00 0.00 0.00 15.79 -0.73 43 0 284 0
29SEP25 102.50 P 0.00 0.00 0.00 17.28 -0.58 43 0 63 0
29SEP25 105.00 P 0.00 0.00 0.00 18.93 -0.69 43 0 40 0
29SEP25 107.50 P 0.00 0.00 0.00 20.74 -0.70 43 0 284 0
29SEP25 110.00 P 0.00 0.00 0.00 22.56 -0.72 43 0 120 0
29SEP25 112.50 P 0.00 0.00 0.00 24.45 -0.80 43 0 30 0
29SEP25 115.00 P 0.00 0.00 0.00 26.43 -0.80 43 0 714 0
29SEP25 117.50 P 0.00 0.00 0.00 28.42 -0.83 43 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 30.47 -0.89 43 0 7 0
29SEP25 122.50 P 0.00 0.00 0.00 32.60 -0.90 43 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 34.74 -0.91 43 0 47 0
29SEP25 127.50 P 0.00 0.00 0.00 36.91 -0.98 43 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 39.16 -0.99 43 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 41.42 -1.00 43 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 43.70 -1.04 43 0 30 0
29SEP25 137.50 P 0.00 0.00 0.00 46.03 -1.07 43 0 0 0
29SEP25 140.00 P 0.00 0.00 0.00 48.39 -1.08 43 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 50.76 -1.11 43 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 53.16 -1.13 43 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 55.59 -1.16 43 0 0 0
29SEP25 150.00 P 0.00 0.00 0.00 58.05 -1.16 43 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 60.51 -1.19 43 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 63.00 -1.20 0 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 65.50 -1.20 0 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 68.00 -1.20 0 0 0 0
29SEP25 162.50 P 0.00 0.00 0.00 70.50 -1.20 0 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 73.00 -1.20 0 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 75.50 -1.20 0 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 78.00 -1.20 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.69 -0.04 42 0 193 0
30DEC25 55.00 P 0.00 0.00 0.00 0.94 -0.06 42 0 258 0
30DEC25 57.50 P 0.00 0.00 0.00 1.22 -0.07 42 0 685 0
30DEC25 60.00 P 1.75 1.75 1.75 1.60 -0.14 42 50 112 -2
30DEC25 62.50 P 0.00 0.00 0.00 2.05 -0.13 43 0 201 0
30DEC25 65.00 P 0.00 0.00 0.00 2.58 -0.14 43 0 105 0
30DEC25 67.50 P 0.00 0.00 0.00 3.12 -0.11 43 0 141 0
30DEC25 70.00 P 0.00 0.00 0.00 3.71 -0.10 42 0 228 0
30DEC25 72.50 P 0.00 0.00 0.00 4.39 -0.15 42 0 56 0
30DEC25 75.00 P 5.15 5.15 5.15 5.14 -0.20 42 1 771 0
30DEC25 77.50 P 0.00 0.00 0.00 5.99 -0.23 42 0 1,217 0
30DEC25 80.00 P 6.74 6.74 6.74 6.93 -0.26 42 4 4,809 0
30DEC25 82.50 P 0.00 0.00 0.00 7.96 -0.27 42 0 895 0
30DEC25 85.00 P 0.00 0.00 0.00 9.09 -0.30 42 0 901 0
30DEC25 87.50 P 0.00 0.00 0.00 10.23 -0.37 42 0 160 0
30DEC25 90.00 P 0.00 0.00 0.00 11.56 -0.37 42 0 487 0
30DEC25 92.50 P 12.76 12.76 12.76 12.97 -0.37 42 60 1,191 +60
30DEC25 95.00 P 0.00 0.00 0.00 14.37 -0.47 42 0 1,491 0
30DEC25 97.50 P 0.00 0.00 0.00 15.97 -0.45 43 0 641 0
30DEC25 100.00 P 0.00 0.00 0.00 17.51 -0.96 43 0 305 0
30DEC25 102.50 P 0.00 0.00 0.00 19.18 -0.40 43 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 20.64 -0.60 42 0 7 0
30DEC25 107.50 P 0.00 0.00 0.00 22.33 -0.69 42 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.15 -0.70 42 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 25.99 -0.70 42 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 27.84 -0.75 42 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 29.79 -0.79 42 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 31.78 -0.81 42 0 4 0
30DEC25 122.50 P 0.00 0.00 0.00 33.79 -0.82 42 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 35.83 -0.89 42 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 37.96 -0.90 42 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 40.11 -0.91 42 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 42.27 -0.93 42 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 44.46 -0.98 42 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 46.72 -1.00 42 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 49.00 -1.00 42 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 51.29 -1.02 42 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 53.60 -1.06 42 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 55.95 -1.08 42 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 58.33 -1.10 42 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 60.73 -1.11 42 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 63.13 -1.14 42 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 65.57 -1.16 42 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 68.03 -1.17 42 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 70.50 -1.20 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 73.00 -1.20 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 75.50 -1.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 78.00 -1.20 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 2.25 -0.15 42 0 20 0
30MAR26 62.50 P 0.00 0.00 0.00 2.78 -0.15 42 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 3.41 -0.17 42 0 158 0
30MAR26 67.50 P 0.00 0.00 0.00 4.05 -0.12 42 0 323 0
30MAR26 70.00 P 0.00 0.00 0.00 4.72 -0.14 42 0 360 0
30MAR26 72.50 P 5.18 5.18 5.18 5.47 -0.17 42 4 452 +4
30MAR26 75.00 P 0.00 0.00 0.00 6.31 -0.20 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 7.22 -0.24 42 0 0 0
30MAR26 80.00 P 8.15 8.15 8.15 8.06 -0.43 41 5 86 +5
30MAR26 82.50 P 0.00 0.00 0.00 9.31 -0.30 42 0 60 0
30MAR26 85.00 P 0.00 0.00 0.00 10.48 -0.33 42 0 340 0
30MAR26 87.50 P 0.00 0.00 0.00 11.72 -0.37 42 0 260 0
30MAR26 90.00 P 0.00 0.00 0.00 13.05 -0.15 42 0 495 0
30MAR26 92.50 P 0.00 0.00 0.00 14.32 -0.49 42 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.79 -0.51 42 0 1 0
30MAR26 97.50 P 0.00 0.00 0.00 17.29 -0.57 42 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.90 -0.59 42 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.56 -0.63 42 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.28 -0.36 43 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.67 -0.66 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.39 -0.74 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.22 -0.75 42 0 0 0
TOTAL PUT 14,428 265,641 +2,727
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$ 180.90
28MAR25 55.00 C 0.00 0.00 0.00 126.01 -0.62 149 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 123.51 -0.62 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 121.02 -0.62 139 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 118.52 -0.62 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 116.03 -0.62 130 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 113.53 -0.63 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 111.04 -0.62 122 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 108.54 -0.63 0 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 106.05 -0.62 114 0 2 0
28MAR25 77.50 C 0.00 0.00 0.00 103.55 -0.63 0 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 101.06 -0.62 106 0 1 0
28MAR25 82.50 C 0.00 0.00 0.00 98.56 -0.63 0 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 96.07 -0.63 99 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 93.57 -0.63 0 0 1 0
28MAR25 90.00 C 0.00 0.00 0.00 91.08 -0.63 92 0 6 0
28MAR25 92.50 C 0.00 0.00 0.00 88.58 -0.63 0 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 86.09 -0.63 86 0 0 0
28MAR25 97.50 C 0.00 0.00 0.00 83.59 -0.64 0 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 81.10 -0.63 79 0 23 0
28MAR25 102.50 C 0.00 0.00 0.00 78.61 -0.63 83 0 20 0
28MAR25 105.00 C 0.00 0.00 0.00 76.11 -0.64 73 0 19 0
28MAR25 107.50 C 0.00 0.00 0.00 73.62 -0.65 77 0 38 0
28MAR25 110.00 C 0.00 0.00 0.00 71.13 -0.65 77 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 68.65 -0.65 79 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 66.16 -0.66 77 0 10 0
28MAR25 117.50 C 0.00 0.00 0.00 63.68 -0.68 77 0 2 0
28MAR25 120.00 C 0.00 0.00 0.00 61.21 -0.69 77 0 23 0
28MAR25 122.50 C 0.00 0.00 0.00 58.75 -0.70 78 0 74 0
28MAR25 125.00 C 0.00 0.00 0.00 56.30 -0.71 78 0 243 0
28MAR25 127.50 C 0.00 0.00 0.00 53.86 -0.73 78 0 27 0
28MAR25 130.00 C 58.00 58.00 58.00 51.44 -0.76 78 60 102 -15
28MAR25 132.50 C 0.00 0.00 0.00 48.52 -1.30 0 0 615 0
28MAR25 135.00 C 0.00 0.00 0.00 46.67 -0.80 78 0 129 0
28MAR25 137.50 C 0.00 0.00 0.00 44.33 -0.83 78 0 48 0
28MAR25 140.00 C 42.88 42.88 42.88 42.02 -0.86 78 1 406 -1
28MAR25 142.50 C 0.00 0.00 0.00 39.74 -0.90 78 0 270 0
28MAR25 145.00 C 0.00 0.00 0.00 37.51 -0.93 78 0 107 0
28MAR25 147.50 C 0.00 0.00 0.00 35.33 -0.97 78 0 538 0
28MAR25 150.00 C 0.00 0.00 0.00 33.21 -1.00 78 0 186 0
28MAR25 152.50 C 0.00 0.00 0.00 31.14 -1.03 78 0 283 0
28MAR25 155.00 C 0.00 0.00 0.00 29.13 -1.06 78 0 460 0
28MAR25 157.50 C 0.00 0.00 0.00 27.19 -1.09 78 0 270 0
28MAR25 160.00 C 30.00 30.00 23.20 25.32 -1.12 78 21 364 -10
28MAR25 162.50 C 0.00 0.00 0.00 23.52 -1.15 78 0 878 0
28MAR25 165.00 C 0.00 0.00 0.00 21.80 -1.17 78 0 274 0
28MAR25 167.50 C 0.00 0.00 0.00 20.15 -1.19 78 0 466 0
28MAR25 170.00 C 24.00 24.00 17.90 18.03 -1.76 74 11 12,610 0
28MAR25 172.50 C 18.20 18.20 18.20 16.59 -1.72 74 2 342 0
28MAR25 175.00 C 16.84 16.84 13.61 15.23 -1.61 75 9 12,862 -3
28MAR25 177.50 C 13.20 13.20 13.20 13.95 -1.41 75 2 474 0
28MAR25 180.00 C 17.07 17.07 11.90 12.75 -1.49 75 40 3,593 -1
28MAR25 182.50 C 14.00 14.00 11.76 11.62 -1.52 76 33 390 +1
28MAR25 185.00 C 14.50 14.70 10.06 10.57 -1.58 76 43 1,668 -10
28MAR25 187.50 C 14.82 15.26 8.46 9.77 -1.48 77 235 421 +57
28MAR25 190.00 C 13.14 13.79 7.72 9.10 -1.27 79 418 1,044 +12
28MAR25 192.50 C 12.78 12.78 9.45 8.33 -1.12 79 25 1,275 -16
28MAR25 195.00 C 11.84 11.84 9.80 7.51 -1.08 79 18 610 -8
28MAR25 197.50 C 10.99 10.99 9.91 6.76 -1.04 79 18 473 -18
28MAR25 200.00 C 10.14 10.14 5.50 6.07 -1.00 79 1,429 1,364 -202
28MAR25 205.00 C 0.00 0.00 0.00 4.86 -0.92 79 0 531 0
28MAR25 210.00 C 6.10 6.13 4.17 3.86 -0.83 79 21 1,234 +21
28MAR25 215.00 C 3.78 3.78 3.33 3.05 -0.73 79 41 1,253 +40
28MAR25 220.00 C 5.10 5.10 3.60 2.39 -0.64 79 66 667 0
28MAR25 225.00 C 0.00 0.00 0.00 1.80 -0.62 78 0 308 0
28MAR25 230.00 C 2.18 2.18 1.90 1.39 -0.53 78 38 2,467 0
28MAR25 235.00 C 0.00 0.00 0.00 1.07 -0.44 78 0 190 0
28MAR25 240.00 C 2.40 2.40 2.24 0.82 -0.37 78 150 369 +150
28MAR25 245.00 C 0.00 0.00 0.00 0.64 -0.29 78 0 56 0
28MAR25 250.00 C 1.34 1.34 1.34 0.48 -0.24 78 2 254 +2
28MAR25 255.00 C 1.80 1.80 0.91 0.36 -0.20 78 24 46 -3
28MAR25 260.00 C 0.00 0.00 0.00 0.27 -0.16 78 0 74 0
28MAR25 265.00 C 0.00 0.00 0.00 0.20 -0.12 78 0 256 0
28MAR25 270.00 C 0.00 0.00 0.00 0.15 -0.10 78 0 158 0
28MAR25 275.00 C 0.00 0.00 0.00 0.11 -0.08 78 0 703 0
28MAR25 280.00 C 0.70 0.70 0.70 0.08 -0.06 78 150 178 +150
28MAR25 285.00 C 0.00 0.00 0.00 0.06 -0.05 78 0 510 0
28MAR25 290.00 C 0.00 0.00 0.00 0.05 -0.04 79 0 275 0
28MAR25 295.00 C 0.00 0.00 0.00 0.04 -0.03 80 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 0.03 -0.02 80 0 225 0
28MAR25 310.00 C 0.00 0.00 0.00 0.01 -0.02 77 0 441 0
28MAR25 320.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 210 0
28MAR25 330.00 C 0.00 0.00 0.00 0.01 0.00 85 0 510 0
28MAR25 340.00 C 0.00 0.00 0.00 0.01 0.00 89 0 777 0
28MAR25 350.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,241 0
29APR25 102.50 C 0.00 0.00 0.00 79.15 -0.70 71 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 76.72 -0.72 71 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 74.31 -0.73 71 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 71.91 -0.75 71 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 69.53 -0.77 71 0 5 0
29APR25 115.00 C 0.00 0.00 0.00 67.16 -0.80 71 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 64.82 -0.83 71 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 62.51 -0.85 71 0 73 0
29APR25 122.50 C 0.00 0.00 0.00 60.22 -0.88 71 0 15 0
29APR25 125.00 C 0.00 0.00 0.00 57.97 -0.90 71 0 112 0
29APR25 127.50 C 0.00 0.00 0.00 55.74 -0.94 71 0 1,119 0
29APR25 130.00 C 0.00 0.00 0.00 53.56 -0.96 71 0 1,059 0
29APR25 132.50 C 0.00 0.00 0.00 51.41 -0.99 71 0 202 0
29APR25 135.00 C 0.00 0.00 0.00 49.30 -1.02 71 0 150 0
29APR25 137.50 C 0.00 0.00 0.00 47.23 -1.05 71 0 144 0
29APR25 140.00 C 0.00 0.00 0.00 45.20 -1.09 71 0 178 0
29APR25 142.50 C 0.00 0.00 0.00 43.23 -1.11 71 0 749 0
29APR25 145.00 C 0.00 0.00 0.00 41.30 -1.14 71 0 1,123 0
29APR25 147.50 C 0.00 0.00 0.00 39.42 -1.17 71 0 247 0
29APR25 150.00 C 0.00 0.00 0.00 37.59 -1.20 71 0 685 0
29APR25 152.50 C 0.00 0.00 0.00 35.23 -1.35 68 0 1,929 0
29APR25 155.00 C 0.00 0.00 0.00 34.09 -1.24 71 0 52 0
29APR25 157.50 C 0.00 0.00 0.00 32.42 -1.27 71 0 146 0
29APR25 160.00 C 0.00 0.00 0.00 30.81 -1.28 71 0 356 0
29APR25 162.50 C 0.00 0.00 0.00 29.25 -1.30 71 0 323 0
29APR25 165.00 C 0.00 0.00 0.00 27.75 -1.31 71 0 395 -20
29APR25 167.50 C 0.00 0.00 0.00 26.30 -1.32 71 0 699 0
29APR25 170.00 C 23.29 23.29 23.29 24.90 -1.33 71 1 308 0
29APR25 172.50 C 23.50 23.50 23.50 22.86 -2.04 68 4 605 -4
29APR25 175.00 C 21.78 21.78 21.78 21.89 -1.59 69 10 436 +10
29APR25 177.50 C 20.84 20.84 20.84 20.53 -1.75 69 6 286 +6
29APR25 180.00 C 0.00 0.00 0.00 19.41 -1.63 69 0 702 0
29APR25 182.50 C 22.06 22.06 18.77 18.38 -1.64 70 15 352 0
29APR25 185.00 C 23.00 23.00 17.35 17.43 -1.64 70 22 400 -22
29APR25 187.50 C 22.00 22.00 22.00 16.53 -1.61 70 2 5,047 0
29APR25 190.00 C 19.24 19.24 15.62 15.68 -1.57 71 8 622 +2
29APR25 192.50 C 0.00 0.00 0.00 14.88 -1.54 71 0 167 0
29APR25 195.00 C 19.83 19.83 17.73 14.23 -1.35 72 23 81 +23
29APR25 197.50 C 0.00 0.00 0.00 13.41 -1.29 72 0 6 0
29APR25 200.00 C 16.00 16.48 12.47 12.59 -1.27 72 102 607 +4
29APR25 205.00 C 14.40 14.42 10.71 11.08 -1.22 72 115 145 +115
29APR25 210.00 C 10.16 10.16 10.16 9.72 -1.17 72 2 37 0
29APR25 215.00 C 0.00 0.00 0.00 8.52 -1.11 72 0 0 0
29APR25 220.00 C 10.20 10.50 10.20 7.44 -1.06 72 31 165 +31
29APR25 225.00 C 0.00 0.00 0.00 6.49 -1.00 72 0 15 0
29APR25 230.00 C 0.00 0.00 0.00 5.65 -0.94 72 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 4.91 -0.88 72 0 0 0
29APR25 240.00 C 6.11 6.11 6.11 4.26 -0.81 72 5 5 +5
29APR25 245.00 C 0.00 0.00 0.00 3.69 -0.76 72 0 0 0
29APR25 250.00 C 0.00 0.00 0.00 3.20 -0.69 72 0 4 0
29APR25 255.00 C 0.00 0.00 0.00 2.76 -0.64 71 0 0 0
29APR25 260.00 C 0.00 0.00 0.00 2.31 -0.66 71 0 52 0
29APR25 265.00 C 0.00 0.00 0.00 1.99 -0.52 71 0 0 0
29APR25 270.00 C 0.00 0.00 0.00 1.72 -0.47 71 0 20 0
29APR25 275.00 C 0.00 0.00 0.00 1.48 -0.43 71 0 0 0
29APR25 280.00 C 0.00 0.00 0.00 1.27 -0.39 71 0 15 0
29APR25 285.00 C 0.00 0.00 0.00 1.09 -0.35 71 0 19 0
29APR25 290.00 C 0.00 0.00 0.00 0.93 -0.32 71 0 0 0
29APR25 295.00 C 0.00 0.00 0.00 0.80 -0.29 71 0 0 0
29APR25 300.00 C 0.00 0.00 0.00 0.69 -0.28 71 0 620 0
29MAY25 105.00 C 0.00 0.00 0.00 77.80 -0.78 72 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 75.51 -0.80 72 0 0 0
29MAY25 110.00 C 0.00 0.00 0.00 73.25 -0.81 72 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 71.01 -0.84 72 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 68.81 -0.85 72 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 66.63 -0.88 72 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 64.49 -0.90 72 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 62.38 -0.92 72 0 8 0
29MAY25 125.00 C 0.00 0.00 0.00 60.31 -0.94 72 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 58.27 -0.96 72 0 105 0
29MAY25 130.00 C 0.00 0.00 0.00 56.27 -0.99 72 0 95 0
29MAY25 132.50 C 0.00 0.00 0.00 54.32 -1.00 72 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 52.40 -1.02 72 0 84 0
29MAY25 137.50 C 0.00 0.00 0.00 50.52 -1.05 72 0 30 0
29MAY25 140.00 C 0.00 0.00 0.00 48.69 -1.06 72 0 111 0
29MAY25 142.50 C 0.00 0.00 0.00 46.90 -1.08 72 0 100 0
29MAY25 145.00 C 0.00 0.00 0.00 45.16 -1.09 72 0 65 0
29MAY25 147.50 C 0.00 0.00 0.00 43.46 -1.11 72 0 24 0
29MAY25 150.00 C 0.00 0.00 0.00 41.80 -1.13 72 0 124 0
29MAY25 152.50 C 0.00 0.00 0.00 40.19 -1.14 72 0 143 0
29MAY25 155.00 C 0.00 0.00 0.00 38.62 -1.15 72 0 68 0
29MAY25 157.50 C 0.00 0.00 0.00 37.10 -1.16 72 0 93 0
29MAY25 160.00 C 0.00 0.00 0.00 35.62 -1.17 72 0 82 0
29MAY25 162.50 C 0.00 0.00 0.00 34.19 -1.18 72 0 155 0
29MAY25 165.00 C 34.99 34.99 34.99 32.80 -1.19 72 10 229 -10
29MAY25 167.50 C 34.90 34.90 34.90 31.46 -1.19 72 30 132 0
29MAY25 170.00 C 31.35 31.35 31.35 30.16 -1.19 72 20 434 0
29MAY25 172.50 C 0.00 0.00 0.00 28.30 -1.79 70 0 379 0
29MAY25 175.00 C 0.00 0.00 0.00 27.01 -1.15 70 0 99 0
29MAY25 177.50 C 0.00 0.00 0.00 25.97 -1.35 70 0 90 0
29MAY25 180.00 C 30.50 30.50 24.40 24.79 -1.51 70 45 287 -45
29MAY25 182.50 C 28.27 28.27 28.27 23.97 -1.36 71 13 297 +13
29MAY25 185.00 C 27.24 27.24 27.24 23.03 -1.38 71 6 116 0
29MAY25 187.50 C 23.52 23.52 23.52 21.97 -1.55 71 1 77 +1
29MAY25 190.00 C 0.00 0.00 0.00 21.12 -1.54 71 0 100 0
29MAY25 192.50 C 0.00 0.00 0.00 20.30 -1.50 72 0 34 0
29MAY25 195.00 C 0.00 0.00 0.00 19.51 -1.50 72 0 185 0
29MAY25 197.50 C 0.00 0.00 0.00 18.76 -1.50 72 0 154 0
29MAY25 200.00 C 20.80 20.80 20.80 18.17 -1.22 73 10 312 +1
29MAY25 205.00 C 19.25 19.25 19.25 16.61 -1.13 73 10 178 +10
29MAY25 210.00 C 20.05 20.05 20.05 15.12 -1.11 73 9 10 +9
29MAY25 215.00 C 0.00 0.00 0.00 13.35 -1.04 72 0 180 0
29MAY25 220.00 C 0.00 0.00 0.00 12.13 -1.01 72 0 15 0
29MAY25 225.00 C 0.00 0.00 0.00 11.02 -0.97 72 0 17 0
29MAY25 230.00 C 0.00 0.00 0.00 9.99 -0.94 72 0 118 0
29MAY25 235.00 C 0.00 0.00 0.00 9.06 -0.90 72 0 0 0
29MAY25 240.00 C 0.00 0.00 0.00 8.21 -0.86 72 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 7.44 -0.82 72 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 6.73 -0.79 72 0 0 0
29MAY25 255.00 C 0.00 0.00 0.00 6.09 -0.75 72 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 5.51 -0.71 72 0 0 0
29MAY25 265.00 C 0.00 0.00 0.00 4.98 -0.67 72 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 4.50 -0.63 72 0 0 0
29MAY25 275.00 C 0.00 0.00 0.00 4.06 -0.60 72 0 0 0
29MAY25 280.00 C 0.00 0.00 0.00 3.67 -0.56 72 0 0 0
29MAY25 285.00 C 0.00 0.00 0.00 3.31 -0.53 72 0 0 0
29MAY25 290.00 C 0.00 0.00 0.00 2.99 -0.50 72 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 2.70 -0.47 72 0 0 0
29MAY25 300.00 C 0.00 0.00 0.00 2.43 -0.44 72 0 3 0
27JUN25 82.50 C 0.00 0.00 0.00 99.73 -0.70 71 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 97.35 -0.71 71 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 94.98 -0.73 71 0 3 0
27JUN25 90.00 C 0.00 0.00 0.00 92.62 -0.76 71 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 90.29 -0.77 71 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 87.98 -0.79 71 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 85.69 -0.81 71 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 83.42 -0.83 71 0 5 0
27JUN25 102.50 C 0.00 0.00 0.00 81.18 -0.85 71 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 78.96 -0.88 71 0 4 0
27JUN25 107.50 C 0.00 0.00 0.00 76.77 -0.90 71 0 682 0
27JUN25 110.00 C 0.00 0.00 0.00 74.62 -0.92 71 0 687 0
27JUN25 112.50 C 0.00 0.00 0.00 72.49 -0.95 71 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 70.39 -0.97 71 0 42 0
27JUN25 117.50 C 0.00 0.00 0.00 68.33 -1.00 71 0 20 0
27JUN25 120.00 C 0.00 0.00 0.00 66.31 -1.02 71 0 17 0
27JUN25 122.50 C 0.00 0.00 0.00 64.31 -1.05 71 0 2 0
27JUN25 125.00 C 0.00 0.00 0.00 62.36 -1.07 71 0 477 0
27JUN25 127.50 C 0.00 0.00 0.00 60.44 -1.09 71 0 440 0
27JUN25 130.00 C 0.00 0.00 0.00 58.56 -1.12 71 0 8 0
27JUN25 132.50 C 0.00 0.00 0.00 56.72 -1.14 71 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 54.92 -1.16 71 0 26 0
27JUN25 137.50 C 0.00 0.00 0.00 53.15 -1.18 71 0 38 0
27JUN25 140.00 C 0.00 0.00 0.00 51.43 -1.20 71 0 49 0
27JUN25 142.50 C 0.00 0.00 0.00 49.75 -1.22 71 0 29 0
27JUN25 145.00 C 50.00 50.00 50.00 48.10 -1.24 71 3 132 -3
27JUN25 147.50 C 0.00 0.00 0.00 46.50 -1.25 71 0 15 0
27JUN25 150.00 C 0.00 0.00 0.00 44.94 -1.27 71 0 87 0
27JUN25 152.50 C 0.00 0.00 0.00 43.41 -1.29 71 0 43 0
27JUN25 155.00 C 0.00 0.00 0.00 41.93 -1.30 71 0 114 0
27JUN25 157.50 C 0.00 0.00 0.00 40.49 -1.31 71 0 43 0
27JUN25 160.00 C 0.00 0.00 0.00 39.09 -1.32 71 0 194 0
27JUN25 162.50 C 0.00 0.00 0.00 37.72 -1.33 71 0 132 0
27JUN25 165.00 C 0.00 0.00 0.00 36.40 -1.33 71 0 181 0
27JUN25 167.50 C 0.00 0.00 0.00 35.11 -1.34 71 0 197 0
27JUN25 170.00 C 0.00 0.00 0.00 33.86 -1.35 71 0 55 0
27JUN25 172.50 C 0.00 0.00 0.00 32.12 -1.88 69 0 52 0
27JUN25 175.00 C 0.00 0.00 0.00 30.81 -1.81 69 0 250 0
27JUN25 177.50 C 0.00 0.00 0.00 29.63 -1.58 69 0 55 0
27JUN25 180.00 C 32.16 32.16 32.16 28.79 -1.43 70 15 167 -15
27JUN25 182.50 C 31.49 32.47 31.49 27.67 -1.59 69 30 171 0
27JUN25 185.00 C 26.91 26.91 26.91 26.74 -1.59 70 6 197 +6
27JUN25 187.50 C 32.80 32.80 32.80 25.86 -1.58 70 9 129 +9
27JUN25 190.00 C 26.58 26.58 25.51 25.01 -1.57 70 17 318 +3
27JUN25 192.50 C 0.00 0.00 0.00 24.20 -1.57 71 0 156 0
27JUN25 195.00 C 0.00 0.00 0.00 23.41 -1.56 71 0 112 0
27JUN25 197.50 C 0.00 0.00 0.00 22.66 -1.56 71 0 60 0
27JUN25 200.00 C 23.50 23.50 23.50 21.99 -1.60 72 10 227 +10
27JUN25 205.00 C 0.00 0.00 0.00 20.55 -1.37 72 0 209 0
27JUN25 210.00 C 19.62 19.62 19.62 19.04 -1.32 72 15 78 0
27JUN25 215.00 C 0.00 0.00 0.00 17.09 -1.25 71 0 76 0
27JUN25 220.00 C 0.00 0.00 0.00 15.79 -1.23 71 0 143 0
27JUN25 225.00 C 0.00 0.00 0.00 14.59 -1.20 71 0 160 0
27JUN25 230.00 C 0.00 0.00 0.00 13.48 -1.16 71 0 131 0
27JUN25 235.00 C 0.00 0.00 0.00 12.44 -1.14 71 0 87 0
27JUN25 240.00 C 0.00 0.00 0.00 11.48 -1.10 71 0 20 0
27JUN25 245.00 C 0.00 0.00 0.00 10.59 -1.07 71 0 23 0
27JUN25 250.00 C 0.00 0.00 0.00 9.77 -1.03 71 0 106 0
27JUN25 255.00 C 0.00 0.00 0.00 9.01 -1.00 71 0 4 0
27JUN25 260.00 C 0.00 0.00 0.00 8.31 -0.96 71 0 106 0
27JUN25 265.00 C 0.00 0.00 0.00 7.66 -0.92 71 0 31 0
27JUN25 270.00 C 0.00 0.00 0.00 7.06 -0.89 71 0 36 0
27JUN25 275.00 C 0.00 0.00 0.00 6.51 -0.85 71 0 3 0
27JUN25 280.00 C 0.00 0.00 0.00 6.00 -0.81 71 0 10 0
27JUN25 285.00 C 0.00 0.00 0.00 5.53 -0.78 71 0 9 0
27JUN25 290.00 C 0.00 0.00 0.00 5.10 -0.74 71 0 12 0
27JUN25 295.00 C 0.00 0.00 0.00 4.70 -0.71 71 0 6 0
27JUN25 300.00 C 0.00 0.00 0.00 4.33 -0.68 71 0 13 0
27JUN25 310.00 C 0.00 0.00 0.00 3.67 -0.62 71 0 16 0
27JUN25 320.00 C 0.00 0.00 0.00 3.12 -0.56 71 0 12 0
27JUN25 330.00 C 0.00 0.00 0.00 2.65 -0.50 71 0 33 0
27JUN25 340.00 C 6.30 6.30 6.10 2.25 -0.45 71 9 48 +3
27JUN25 350.00 C 6.10 6.10 6.10 1.91 -0.41 71 3 363 -3
29SEP25 90.00 C 0.00 0.00 0.00 95.52 -0.90 71 0 3 0
29SEP25 92.50 C 0.00 0.00 0.00 93.43 -0.92 71 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 91.36 -0.95 71 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 89.33 -0.97 71 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 87.32 -1.00 71 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 85.35 -1.01 71 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 83.41 -1.03 71 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 81.49 -1.07 71 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 79.61 -1.09 71 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 77.77 -1.11 71 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 75.95 -1.13 71 0 1 0
29SEP25 117.50 C 0.00 0.00 0.00 74.17 -1.15 71 0 0 0
29SEP25 120.00 C 0.00 0.00 0.00 72.42 -1.18 71 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 70.71 -1.19 71 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 69.02 -1.22 71 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 67.37 -1.24 71 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 65.76 -1.25 71 0 24 0
29SEP25 132.50 C 0.00 0.00 0.00 64.17 -1.27 71 0 0 0
29SEP25 135.00 C 0.00 0.00 0.00 62.62 -1.29 71 0 0 0
29SEP25 137.50 C 0.00 0.00 0.00 61.10 -1.31 71 0 47 0
29SEP25 140.00 C 0.00 0.00 0.00 59.61 -1.32 71 0 0 0
29SEP25 142.50 C 0.00 0.00 0.00 58.16 -1.33 71 0 40 0
29SEP25 145.00 C 0.00 0.00 0.00 56.73 -1.35 71 0 4 0
29SEP25 147.50 C 0.00 0.00 0.00 55.34 -1.36 71 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 53.97 -1.38 71 0 32 0
29SEP25 152.50 C 0.00 0.00 0.00 52.64 -1.39 71 0 15 0
29SEP25 155.00 C 0.00 0.00 0.00 51.34 -1.40 71 0 174 0
29SEP25 157.50 C 0.00 0.00 0.00 50.06 -1.42 71 0 151 0
29SEP25 160.00 C 0.00 0.00 0.00 48.82 -1.42 71 0 45 0
29SEP25 162.50 C 0.00 0.00 0.00 47.60 -1.43 71 0 60 0
29SEP25 165.00 C 0.00 0.00 0.00 46.42 -1.43 71 0 45 0
29SEP25 167.50 C 0.00 0.00 0.00 45.26 -1.44 71 0 30 0
29SEP25 170.00 C 0.00 0.00 0.00 44.13 -1.45 71 0 676 0
29SEP25 172.50 C 0.00 0.00 0.00 43.02 -1.46 71 0 736 0
29SEP25 175.00 C 0.00 0.00 0.00 41.94 -1.46 71 0 699 0
29SEP25 177.50 C 0.00 0.00 0.00 40.89 -1.46 71 0 726 0
29SEP25 180.00 C 0.00 0.00 0.00 39.86 -1.47 71 0 152 0
29SEP25 182.50 C 0.00 0.00 0.00 38.86 -1.47 71 0 106 0
29SEP25 185.00 C 0.00 0.00 0.00 37.88 -1.47 71 0 75 0
29SEP25 187.50 C 0.00 0.00 0.00 36.93 -1.47 71 0 75 0
29SEP25 190.00 C 0.00 0.00 0.00 35.99 -1.48 71 0 60 0
29SEP25 192.50 C 0.00 0.00 0.00 35.09 -1.47 71 0 30 0
29SEP25 195.00 C 0.00 0.00 0.00 34.20 -1.47 71 0 30 0
29SEP25 197.50 C 0.00 0.00 0.00 33.34 -1.47 71 0 50 0
29SEP25 200.00 C 0.00 0.00 0.00 32.50 -1.46 71 0 75 0
29SEP25 205.00 C 0.00 0.00 0.00 30.88 -1.46 71 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 29.34 -1.45 71 0 30 0
29SEP25 215.00 C 0.00 0.00 0.00 27.87 -1.45 71 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 26.48 -1.43 71 0 60 0
29SEP25 225.00 C 0.00 0.00 0.00 25.16 -1.42 71 0 0 0
29SEP25 230.00 C 0.00 0.00 0.00 23.91 -1.40 71 0 326 0
29SEP25 235.00 C 0.00 0.00 0.00 22.72 -1.39 71 0 262 0
29SEP25 240.00 C 0.00 0.00 0.00 21.59 -1.37 71 0 34 0
29SEP25 245.00 C 0.00 0.00 0.00 20.52 -1.35 71 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 19.50 -1.33 71 0 17 0
29SEP25 255.00 C 0.00 0.00 0.00 18.54 -1.31 71 0 31 0
29SEP25 260.00 C 0.00 0.00 0.00 17.62 -1.29 71 0 1 0
29SEP25 265.00 C 0.00 0.00 0.00 16.76 -1.26 71 0 0 0
29SEP25 270.00 C 0.00 0.00 0.00 15.93 -1.24 71 0 244 0
29SEP25 275.00 C 0.00 0.00 0.00 15.15 -1.22 71 0 15 0
29SEP25 280.00 C 0.00 0.00 0.00 14.41 -1.19 71 0 0 0
29SEP25 285.00 C 0.00 0.00 0.00 13.70 -1.17 71 0 0 0
29SEP25 290.00 C 0.00 0.00 0.00 13.04 -1.14 71 0 0 0
29SEP25 295.00 C 0.00 0.00 0.00 12.40 -1.12 71 0 0 0
29SEP25 300.00 C 0.00 0.00 0.00 11.80 -1.10 71 0 116 0
29SEP25 310.00 C 0.00 0.00 0.00 11.01 -0.73 71 0 56 0
29SEP25 320.00 C 0.00 0.00 0.00 9.69 -1.00 71 0 30 0
29SEP25 330.00 C 0.00 0.00 0.00 8.78 -0.95 71 0 193 0
29SEP25 340.00 C 13.70 13.70 11.30 7.97 -0.90 71 6 60 0
29SEP25 350.00 C 12.50 13.20 10.00 7.23 -0.86 71 12 906 0
30DEC25 102.50 C 0.00 0.00 0.00 89.45 -1.13 71 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 87.70 -1.15 71 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 85.97 -1.18 71 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 84.28 -1.19 71 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 82.61 -1.22 71 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 80.98 -1.24 71 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 79.37 -1.26 71 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 77.80 -1.28 71 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 76.25 -1.30 71 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 74.73 -1.32 71 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 73.25 -1.33 71 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 71.79 -1.35 71 0 321 0
30DEC25 132.50 C 0.00 0.00 0.00 70.35 -1.38 71 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 68.95 -1.39 71 0 301 0
30DEC25 137.50 C 0.00 0.00 0.00 67.57 -1.41 71 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 66.22 -1.42 71 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 64.90 -1.43 71 0 571 0
30DEC25 145.00 C 0.00 0.00 0.00 63.60 -1.45 71 0 60 0
30DEC25 147.50 C 0.00 0.00 0.00 62.33 -1.46 71 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 61.09 -1.47 71 0 1 0
30DEC25 152.50 C 0.00 0.00 0.00 59.87 -1.48 71 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 58.67 -1.50 71 0 33 0
30DEC25 157.50 C 0.00 0.00 0.00 57.50 -1.51 71 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 56.36 -1.51 71 0 570 0
30DEC25 162.50 C 0.00 0.00 0.00 55.23 -1.53 71 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 54.13 -1.54 71 0 511 0
30DEC25 167.50 C 0.00 0.00 0.00 53.06 -1.54 71 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 52.00 -1.55 71 0 8 0
30DEC25 172.50 C 0.00 0.00 0.00 50.97 -1.55 71 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 49.95 -1.57 71 0 481 0
30DEC25 177.50 C 0.00 0.00 0.00 48.96 -1.57 71 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 47.99 -1.57 71 0 482 0
30DEC25 182.50 C 0.00 0.00 0.00 47.04 -1.58 71 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 46.11 -1.58 71 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 45.20 -1.58 71 0 46 0
30DEC25 190.00 C 0.00 0.00 0.00 44.31 -1.59 71 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 43.44 -1.58 71 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 42.58 -1.59 71 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 41.74 -1.60 71 0 0 0
30DEC25 200.00 C 43.37 43.37 38.82 40.93 -1.59 71 79 110 +79
30DEC25 205.00 C 0.00 0.00 0.00 39.34 -1.59 71 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 37.82 -1.59 71 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 36.36 -1.59 71 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 34.96 -1.58 71 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 33.62 -1.58 71 0 6 0
30DEC25 230.00 C 0.00 0.00 0.00 32.34 -1.57 71 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 31.11 -1.56 71 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 29.93 -1.55 71 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 28.80 -1.54 71 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 27.71 -1.53 71 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 26.67 -1.52 71 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 25.68 -1.50 71 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 24.72 -1.49 71 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 23.81 -1.47 71 0 30 0
30DEC25 275.00 C 0.00 0.00 0.00 22.93 -1.45 71 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 22.08 -1.44 71 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 21.28 -1.42 71 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 20.50 -1.41 71 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 19.75 -1.39 71 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 19.04 -1.37 71 0 3 0
30MAR26 135.00 C 0.00 0.00 0.00 74.35 -1.47 71 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 73.07 -1.49 71 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 71.82 -1.50 71 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 70.60 -1.51 71 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 69.39 -1.53 71 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 68.21 -1.54 71 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 67.05 -1.55 71 0 1 0
30MAR26 152.50 C 0.00 0.00 0.00 65.91 -1.57 71 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 64.80 -1.57 71 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 63.70 -1.59 71 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 62.63 -1.59 71 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 61.57 -1.61 71 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 60.54 -1.61 71 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 59.52 -1.63 71 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 58.52 -1.64 71 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 57.55 -1.64 71 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 56.59 -1.65 71 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 55.65 -1.65 71 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 54.72 -1.66 71 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 53.82 -1.66 71 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 52.93 -1.67 71 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 52.06 -1.67 71 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 51.20 -1.68 71 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 50.36 -1.68 71 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 49.54 -1.68 71 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 48.73 -1.69 71 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 47.93 -1.70 71 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 46.39 - 71 0 0 -
30MAR26 210.00 C 0.00 0.00 0.00 44.90 - 71 0 0 -
TOTAL CALL 3,571 101,704 +364
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 174 0 974 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 167 0 80 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 161 0 157 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 150 0 187 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 145 0 64 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 140 0 79 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 135 0 41 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 130 0 178 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 125 0 81 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 121 0 313 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 117 0 131 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 113 0 52 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 109 0 67 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 104 0 52 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 101 0 33 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 97 0 717 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 93 0 493 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,038 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 86 0 22 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 82 0 167 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 71 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 -0.02 76 0 281 0
28MAR25 112.50 P 0.00 0.00 0.00 0.02 -0.02 77 0 182 0
28MAR25 115.00 P 0.00 0.00 0.00 0.03 -0.03 77 0 526 0
28MAR25 117.50 P 0.00 0.00 0.00 0.05 -0.03 78 0 1,119 0
28MAR25 120.00 P 0.17 0.17 0.17 0.07 -0.04 77 15 1,702 +15
28MAR25 122.50 P 0.00 0.00 0.00 0.11 -0.05 78 0 742 0
28MAR25 125.00 P 0.25 0.25 0.25 0.15 -0.07 78 15 560 0
28MAR25 127.50 P 0.00 0.00 0.00 0.20 -0.10 78 0 386 0
28MAR25 130.00 P 0.33 0.33 0.30 0.29 -0.10 78 16 506 -1
28MAR25 132.50 P 0.00 0.00 0.00 0.38 -0.15 78 0 1,119 0
28MAR25 135.00 P 0.00 0.00 0.00 0.52 -0.13 78 0 953 0
28MAR25 137.50 P 0.00 0.00 0.00 0.63 -0.19 77 0 812 0
28MAR25 140.00 P 0.70 0.70 0.69 0.82 -0.19 77 3 1,844 -3
28MAR25 142.50 P 0.00 0.00 0.00 1.03 -0.25 77 0 686 0
28MAR25 145.00 P 0.00 0.00 0.00 1.33 -0.22 78 0 794 0
28MAR25 147.50 P 1.45 1.45 1.45 1.59 -0.32 77 2 212 -2
28MAR25 150.00 P 1.41 2.00 1.41 2.02 -0.26 78 49 1,082 +10
28MAR25 152.50 P 0.00 0.00 0.00 2.43 -0.32 78 0 294 0
28MAR25 155.00 P 2.13 2.13 2.13 2.85 -0.40 77 75 698 +50
28MAR25 157.50 P 2.37 2.90 2.35 3.36 -0.45 77 18 424 +15
28MAR25 160.00 P 3.20 3.66 2.50 4.00 -0.46 77 45 1,288 -3
28MAR25 162.50 P 4.34 4.34 4.34 4.65 -0.47 77 22 1,323 +22
28MAR25 165.00 P 4.00 5.38 4.00 5.43 -0.51 77 173 360 +110
28MAR25 167.50 P 4.59 5.61 4.44 6.25 -0.50 76 73 259 +58
28MAR25 170.00 P 5.16 7.50 5.00 7.15 -0.53 76 319 930 +107
28MAR25 172.50 P 7.00 7.00 7.00 8.15 -0.53 76 15 62 0
28MAR25 175.00 P 6.60 9.60 6.60 9.37 -0.33 77 157 154 +20
28MAR25 177.50 P 11.47 11.88 10.56 10.66 -0.39 78 48 82 +3
28MAR25 180.00 P 9.00 13.50 9.00 12.18 -0.08 80 107 194 -8
28MAR25 182.50 P 0.00 0.00 0.00 13.66 -0.13 80 0 29 0
28MAR25 185.00 P 11.31 15.51 11.31 15.12 -0.36 81 133 59 +42
28MAR25 187.50 P 13.14 16.00 13.14 16.61 -0.41 81 35 50 +32
28MAR25 190.00 P 14.60 18.70 14.60 18.27 -0.41 81 6 62 +5
28MAR25 192.50 P 0.00 0.00 0.00 19.94 -0.35 82 0 35 0
28MAR25 195.00 P 0.00 0.00 0.00 21.05 -1.02 78 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 22.84 -0.35 78 0 0 0
28MAR25 200.00 P 26.41 26.41 26.41 24.64 -0.35 78 3 158 0
28MAR25 205.00 P 0.00 0.00 0.00 28.50 -0.22 78 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 32.52 -0.12 78 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 36.71 -0.09 78 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 41.10 +0.05 78 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 45.59 +0.12 78 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 50.18 +0.18 78 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 54.88 +0.28 78 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 59.63 +0.32 78 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 64.46 +0.40 78 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 69.33 +0.44 78 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 74.23 +0.48 78 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 79.17 +0.51 78 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 84.13 +0.55 78 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 89.11 +0.57 79 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 94.10 +0.59 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 99.10 +0.60 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 104.10 +0.60 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 109.10 +0.60 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 114.10 +0.60 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 119.10 +0.60 0 0 0 0
28MAR25 310.00 P 0.00 0.00 0.00 129.10 +0.60 0 0 0 0
28MAR25 320.00 P 0.00 0.00 0.00 139.10 +0.60 0 0 0 0
28MAR25 330.00 P 0.00 0.00 0.00 149.10 +0.60 0 0 0 0
28MAR25 340.00 P 0.00 0.00 0.00 159.10 +0.60 0 0 0 0
28MAR25 350.00 P 0.00 0.00 0.00 169.10 +0.60 0 0 0 0
29APR25 102.50 P 0.40 0.40 0.39 0.19 -0.06 71 30 510 0
29APR25 105.00 P 0.00 0.00 0.00 0.24 -0.08 71 0 128 0
29APR25 107.50 P 0.49 0.49 0.49 0.31 -0.11 71 15 468 -15
29APR25 110.00 P 0.00 0.00 0.00 0.40 -0.11 71 0 736 0
29APR25 112.50 P 0.00 0.00 0.00 0.50 -0.15 71 0 443 0
29APR25 115.00 P 0.00 0.00 0.00 0.64 -0.15 71 0 814 0
29APR25 117.50 P 0.00 0.00 0.00 0.77 -0.19 71 0 1,194 0
29APR25 120.00 P 0.00 0.00 0.00 0.95 -0.22 71 0 187 0
29APR25 122.50 P 0.00 0.00 0.00 1.16 -0.22 71 0 144 0
29APR25 125.00 P 0.00 0.00 0.00 1.37 -0.28 71 0 537 0
29APR25 127.50 P 0.00 0.00 0.00 1.61 -0.28 70 0 125 0
29APR25 130.00 P 0.00 0.00 0.00 1.89 -0.29 70 0 459 0
29APR25 132.50 P 0.00 0.00 0.00 2.21 -0.36 70 0 119 0
29APR25 135.00 P 2.03 2.15 2.03 2.60 -0.36 70 20 262 0
29APR25 137.50 P 2.38 2.53 2.38 2.99 -0.37 70 60 133 -20
29APR25 140.00 P 0.00 0.00 0.00 3.44 -0.44 70 0 322 0
29APR25 142.50 P 0.00 0.00 0.00 3.96 -0.45 70 0 112 0
29APR25 145.00 P 0.00 0.00 0.00 4.48 -0.45 70 0 92 0
29APR25 147.50 P 0.00 0.00 0.00 5.06 -0.53 70 0 307 0
29APR25 150.00 P 5.39 5.40 5.39 5.74 -0.53 70 6 911 0
29APR25 152.50 P 0.00 0.00 0.00 6.41 -0.54 70 0 263 0
29APR25 155.00 P 7.50 7.50 7.50 7.13 -0.59 70 3 326 +3
29APR25 157.50 P 0.00 0.00 0.00 7.97 -0.60 70 0 617 0
29APR25 160.00 P 7.80 9.30 7.68 8.82 -0.60 70 62 188 +56
29APR25 162.50 P 9.29 9.57 9.29 9.66 -0.62 70 63 101 +45
29APR25 165.00 P 0.00 0.00 0.00 10.70 -0.62 70 0 104 0
29APR25 167.50 P 9.60 10.63 9.60 11.81 -0.54 70 112 133 +8
29APR25 170.00 P 0.00 0.00 0.00 12.99 -0.40 70 0 5,078 0
29APR25 172.50 P 15.48 15.48 15.48 14.23 -0.39 71 2 56 0
29APR25 175.00 P 0.00 0.00 0.00 15.64 -0.27 71 0 56 0
29APR25 177.50 P 0.00 0.00 0.00 17.01 -0.26 72 0 62 0
29APR25 180.00 P 0.00 0.00 0.00 18.44 -0.24 72 0 318 0
29APR25 182.50 P 0.00 0.00 0.00 19.80 -0.34 72 0 12 0
29APR25 185.00 P 19.19 22.70 19.19 21.31 -0.36 72 9 5 +1
29APR25 187.50 P 0.00 0.00 0.00 23.01 -0.33 73 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 24.52 -0.34 74 0 3 0
29APR25 192.50 P 0.00 0.00 0.00 26.17 -0.47 74 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 27.86 -0.49 74 0 0 0
29APR25 197.50 P 0.00 0.00 0.00 29.56 -0.53 74 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 31.26 -0.62 74 0 18 0
29APR25 205.00 P 0.00 0.00 0.00 33.92 -1.53 71 0 0 0
29APR25 210.00 P 0.00 0.00 0.00 37.57 -0.51 71 0 0 0
29APR25 215.00 P 0.00 0.00 0.00 41.42 -0.36 71 0 0 0
29APR25 220.00 P 0.00 0.00 0.00 45.38 -0.37 71 0 0 0
29APR25 225.00 P 0.00 0.00 0.00 49.43 -0.29 71 0 0 0
29APR25 230.00 P 0.00 0.00 0.00 53.65 -0.22 71 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 57.89 -0.22 71 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 62.31 -0.06 71 0 0 0
29APR25 245.00 P 0.00 0.00 0.00 66.76 -0.06 71 0 0 0
29APR25 250.00 P 0.00 0.00 0.00 71.28 0.00 71 0 0 0
29APR25 255.00 P 0.00 0.00 0.00 75.90 +0.09 71 0 0 0
29APR25 260.00 P 0.00 0.00 0.00 80.53 +0.10 71 0 0 0
29APR25 265.00 P 0.00 0.00 0.00 85.25 +0.18 71 0 0 0
29APR25 270.00 P 0.00 0.00 0.00 90.01 +0.25 71 0 0 0
29APR25 275.00 P 0.00 0.00 0.00 94.78 +0.26 71 0 0 0
29APR25 280.00 P 0.00 0.00 0.00 99.62 +0.33 71 0 0 0
29APR25 285.00 P 0.00 0.00 0.00 104.48 +0.37 71 0 0 0
29APR25 290.00 P 0.00 0.00 0.00 109.35 +0.39 71 0 0 0
29APR25 295.00 P 0.00 0.00 0.00 114.27 +0.44 71 0 0 0
29APR25 300.00 P 0.00 0.00 0.00 119.20 +0.48 71 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 0.97 -0.15 72 0 149 0
29MAY25 107.50 P 0.00 0.00 0.00 1.18 -0.16 72 0 116 0
29MAY25 110.00 P 0.00 0.00 0.00 1.39 -0.17 72 0 1,354 0
29MAY25 112.50 P 0.00 0.00 0.00 1.61 -0.22 72 0 22 0
29MAY25 115.00 P 0.00 0.00 0.00 1.91 -0.23 72 0 129 0
29MAY25 117.50 P 0.00 0.00 0.00 2.22 -0.23 72 0 58 0
29MAY25 120.00 P 0.00 0.00 0.00 2.52 -0.27 72 0 213 0
29MAY25 122.50 P 0.00 0.00 0.00 2.92 -0.29 72 0 51 0
29MAY25 125.00 P 0.00 0.00 0.00 3.34 -0.30 72 0 132 0
29MAY25 127.50 P 3.36 3.36 3.36 3.76 -0.30 72 30 215 +30
29MAY25 130.00 P 0.00 0.00 0.00 4.24 -0.36 72 0 85 0
29MAY25 132.50 P 0.00 0.00 0.00 4.80 -0.37 72 0 68 0
29MAY25 135.00 P 0.00 0.00 0.00 5.36 -0.37 72 0 79 0
29MAY25 137.50 P 0.00 0.00 0.00 5.92 -0.39 72 0 87 0
29MAY25 140.00 P 0.00 0.00 0.00 6.60 -0.44 72 0 72 0
29MAY25 142.50 P 0.00 0.00 0.00 7.32 -0.44 72 0 105 0
29MAY25 145.00 P 0.00 0.00 0.00 8.04 -0.44 72 0 124 0
29MAY25 147.50 P 0.00 0.00 0.00 8.76 -0.48 72 0 159 0
29MAY25 150.00 P 0.00 0.00 0.00 9.65 -0.49 72 0 196 0
29MAY25 152.50 P 0.00 0.00 0.00 10.55 -0.49 72 0 659 0
29MAY25 155.00 P 0.00 0.00 0.00 11.44 -0.50 72 0 63 0
29MAY25 157.50 P 0.00 0.00 0.00 11.97 -0.49 70 0 106 0
29MAY25 160.00 P 12.12 12.12 12.09 13.00 -0.51 70 30 395 +4
29MAY25 162.50 P 0.00 0.00 0.00 14.05 -0.52 70 0 338 0
29MAY25 165.00 P 13.26 13.26 13.26 15.19 -0.44 70 15 182 0
29MAY25 167.50 P 0.00 0.00 0.00 16.19 -0.50 70 0 77 0
29MAY25 170.00 P 16.44 18.44 15.44 17.68 -0.14 71 16 359 +2
29MAY25 172.50 P 0.00 0.00 0.00 18.94 -0.30 71 0 559 0
29MAY25 175.00 P 0.00 0.00 0.00 20.30 -0.32 71 0 156 0
29MAY25 177.50 P 22.37 22.37 22.34 21.72 -0.33 72 21 210 +21
29MAY25 180.00 P 0.00 0.00 0.00 23.18 -0.35 72 0 220 0
29MAY25 182.50 P 22.01 24.95 22.01 24.68 -0.37 73 51 180 +44
29MAY25 185.00 P 23.46 26.10 23.46 26.23 -0.38 73 41 75 +29
29MAY25 187.50 P 25.82 25.82 24.95 27.77 -0.31 73 25 40 +25
29MAY25 190.00 P 26.68 27.45 26.48 28.87 -0.54 72 73 73 +73
29MAY25 192.50 P 27.81 27.81 27.81 30.37 -0.53 72 15 15 +15
29MAY25 195.00 P 0.00 0.00 0.00 31.97 -0.45 72 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 33.64 -0.46 72 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 35.31 -0.47 72 0 0 0
29MAY25 205.00 P 0.00 0.00 0.00 38.67 -0.47 72 0 0 0
29MAY25 210.00 P 0.00 0.00 0.00 42.22 -0.38 72 0 0 0
29MAY25 215.00 P 0.00 0.00 0.00 45.92 -0.38 72 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 49.62 -0.39 72 0 1 0
29MAY25 225.00 P 0.00 0.00 0.00 53.54 -0.26 72 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 57.54 -0.26 72 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 61.55 -0.26 72 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 65.71 -0.13 72 0 2 0
29MAY25 245.00 P 0.00 0.00 0.00 69.97 -0.13 72 0 0 0
29MAY25 250.00 P 0.00 0.00 0.00 74.25 -0.12 72 0 0 0
29MAY25 255.00 P 0.00 0.00 0.00 78.58 -0.08 72 0 0 0
29MAY25 260.00 P 0.00 0.00 0.00 83.06 +0.01 72 0 0 0
29MAY25 265.00 P 0.00 0.00 0.00 87.54 +0.01 72 0 0 0
29MAY25 270.00 P 0.00 0.00 0.00 92.04 +0.02 72 0 0 0
29MAY25 275.00 P 0.00 0.00 0.00 96.64 +0.12 72 0 0 0
29MAY25 280.00 P 0.00 0.00 0.00 101.29 +0.15 72 0 0 0
29MAY25 285.00 P 0.00 0.00 0.00 105.95 +0.16 72 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 110.63 +0.18 72 0 0 0
29MAY25 295.00 P 0.00 0.00 0.00 115.39 +0.26 72 0 0 0
29MAY25 300.00 P 0.00 0.00 0.00 120.17 +0.29 72 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 0.34 -0.08 71 0 122 0
27JUN25 85.00 P 0.00 0.00 0.00 0.43 -0.10 71 0 166 0
27JUN25 87.50 P 0.00 0.00 0.00 0.53 -0.10 71 0 96 0
27JUN25 90.00 P 0.00 0.00 0.00 0.64 -0.14 71 0 104 0
27JUN25 92.50 P 0.00 0.00 0.00 0.79 -0.14 71 0 23 0
27JUN25 95.00 P 0.00 0.00 0.00 0.95 -0.14 71 0 144 0
27JUN25 97.50 P 0.00 0.00 0.00 1.12 -0.19 71 0 15 0
27JUN25 100.00 P 0.00 0.00 0.00 1.34 -0.20 71 0 33 0
27JUN25 102.50 P 0.00 0.00 0.00 1.56 -0.20 71 0 23 0
27JUN25 105.00 P 0.00 0.00 0.00 1.79 -0.27 71 0 20 0
27JUN25 107.50 P 0.00 0.00 0.00 2.11 -0.27 71 0 713 0
27JUN25 110.00 P 0.00 0.00 0.00 2.43 -0.27 71 0 1,355 0
27JUN25 112.50 P 0.00 0.00 0.00 2.74 -0.31 71 0 63 0
27JUN25 115.00 P 0.00 0.00 0.00 3.14 -0.35 71 0 23 0
27JUN25 117.50 P 0.00 0.00 0.00 3.57 -0.36 71 0 10 0
27JUN25 120.00 P 0.00 0.00 0.00 4.00 -0.36 71 0 122 0
27JUN25 122.50 P 0.00 0.00 0.00 4.44 -0.43 71 0 329 0
27JUN25 125.00 P 0.00 0.00 0.00 5.01 -0.44 71 0 460 0
27JUN25 127.50 P 0.00 0.00 0.00 5.58 -0.45 71 0 439 0
27JUN25 130.00 P 0.00 0.00 0.00 6.15 -0.46 71 0 103 0
27JUN25 132.50 P 0.00 0.00 0.00 6.73 -0.53 71 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 7.47 -0.53 71 0 35 0
27JUN25 137.50 P 0.00 0.00 0.00 8.20 -0.54 71 0 2 0
27JUN25 140.00 P 7.59 7.59 7.59 8.94 -0.26 71 10 138 -4
27JUN25 142.50 P 0.00 0.00 0.00 9.67 -0.56 71 0 48 0
27JUN25 145.00 P 0.00 0.00 0.00 10.54 -0.61 71 0 153 0
27JUN25 147.50 P 0.00 0.00 0.00 11.45 -0.62 71 0 60 0
27JUN25 150.00 P 10.60 12.00 10.60 12.37 -0.62 71 70 115 +70
27JUN25 152.50 P 0.00 0.00 0.00 13.29 -0.63 71 0 99 0
27JUN25 155.00 P 0.00 0.00 0.00 14.23 -0.66 71 0 68 0
27JUN25 157.50 P 0.00 0.00 0.00 14.87 -0.65 69 0 195 0
27JUN25 160.00 P 16.00 16.00 16.00 15.95 -0.65 69 1 154 0
27JUN25 162.50 P 15.53 15.53 15.53 17.11 -0.57 69 1 76 +1
27JUN25 165.00 P 0.00 0.00 0.00 18.61 -0.19 71 0 61 0
27JUN25 167.50 P 0.00 0.00 0.00 19.71 -0.37 71 0 73 0
27JUN25 170.00 P 0.00 0.00 0.00 20.83 -0.57 70 0 95 0
27JUN25 172.50 P 22.23 22.23 22.23 22.35 -0.41 71 7 52 +7
27JUN25 175.00 P 0.00 0.00 0.00 23.75 -0.41 71 0 150 0
27JUN25 177.50 P 0.00 0.00 0.00 25.19 -0.43 71 0 151 0
27JUN25 180.00 P 27.06 27.08 27.06 26.67 -0.42 72 40 138 0
27JUN25 182.50 P 25.99 28.70 25.99 28.19 -0.49 72 115 309 +109
27JUN25 185.00 P 30.17 30.17 30.17 29.75 -0.42 72 20 170 +20
27JUN25 187.50 P 29.06 29.06 28.74 31.23 -0.27 72 30 60 +30
27JUN25 190.00 P 30.36 31.05 30.10 32.28 -0.80 71 75 92 +75
27JUN25 192.50 P 31.48 31.48 30.80 33.78 -0.71 71 16 76 +1
27JUN25 195.00 P 0.00 0.00 0.00 35.30 -0.71 71 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 36.95 -0.64 71 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 38.64 -0.64 71 0 57 0
27JUN25 205.00 P 0.00 0.00 0.00 42.02 -0.65 71 0 128 0
27JUN25 210.00 P 0.00 0.00 0.00 45.42 -0.65 71 0 30 0
27JUN25 215.00 P 0.00 0.00 0.00 49.05 -0.55 71 0 61 0
27JUN25 220.00 P 0.00 0.00 0.00 52.78 -0.55 71 0 15 0
27JUN25 225.00 P 0.00 0.00 0.00 56.51 -0.56 71 0 30 0
27JUN25 230.00 P 0.00 0.00 0.00 60.35 -0.48 71 0 99 0
27JUN25 235.00 P 0.00 0.00 0.00 64.37 -0.43 71 0 0 0
27JUN25 240.00 P 0.00 0.00 0.00 68.40 -0.43 71 0 20 0
27JUN25 245.00 P 0.00 0.00 0.00 72.45 -0.43 71 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 76.64 -0.30 71 0 0 0
27JUN25 255.00 P 0.00 0.00 0.00 80.93 -0.27 71 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 85.22 -0.27 71 0 0 0
27JUN25 265.00 P 0.00 0.00 0.00 89.53 -0.27 71 0 0 0
27JUN25 270.00 P 0.00 0.00 0.00 93.95 -0.16 71 0 0 0
27JUN25 275.00 P 0.00 0.00 0.00 98.45 -0.11 71 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 102.95 -0.11 71 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 107.47 -0.10 71 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 112.04 -0.05 71 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 116.70 +0.06 71 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 121.37 +0.07 71 0 0 0
27JUN25 310.00 P 0.00 0.00 0.00 130.75 +0.09 71 0 0 0
27JUN25 320.00 P 0.00 0.00 0.00 140.30 +0.23 71 0 0 0
27JUN25 330.00 P 0.00 0.00 0.00 149.92 +0.25 71 0 0 0
27JUN25 340.00 P 0.00 0.00 0.00 159.62 +0.32 71 0 0 0
27JUN25 350.00 P 0.00 0.00 0.00 169.41 +0.39 71 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 2.67 -0.27 71 0 405 0
29SEP25 92.50 P 0.00 0.00 0.00 3.02 -0.28 71 0 65 0
29SEP25 95.00 P 0.00 0.00 0.00 3.37 -0.32 71 0 114 0
29SEP25 97.50 P 0.00 0.00 0.00 3.81 -0.36 71 0 183 0
29SEP25 100.00 P 3.80 3.80 3.80 4.27 -0.37 71 3 495 +3
29SEP25 102.50 P 0.00 0.00 0.00 4.74 -0.37 71 0 57 0
29SEP25 105.00 P 0.00 0.00 0.00 5.21 -0.38 71 0 165 0
29SEP25 107.50 P 0.00 0.00 0.00 5.75 -0.46 71 0 61 0
29SEP25 110.00 P 0.00 0.00 0.00 6.37 -0.46 71 0 84 0
29SEP25 112.50 P 0.00 0.00 0.00 6.98 -0.47 71 0 98 0
29SEP25 115.00 P 0.00 0.00 0.00 7.60 -0.47 71 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 8.21 -0.52 71 0 80 0
29SEP25 120.00 P 0.00 0.00 0.00 8.95 -0.56 71 0 145 0
29SEP25 122.50 P 0.00 0.00 0.00 9.73 -0.57 71 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 10.51 -0.58 71 0 13 0
29SEP25 127.50 P 0.00 0.00 0.00 11.29 -0.59 71 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 12.08 -0.59 71 0 56 0
29SEP25 132.50 P 0.00 0.00 0.00 12.94 -0.66 71 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 13.90 -0.67 71 0 20 0
29SEP25 137.50 P 0.00 0.00 0.00 14.87 -0.67 71 0 15 0
29SEP25 140.00 P 0.00 0.00 0.00 15.83 -0.68 71 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 16.80 -0.69 71 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 17.77 -0.70 71 0 264 0
29SEP25 147.50 P 0.00 0.00 0.00 18.84 -0.74 71 0 35 0
29SEP25 150.00 P 17.00 17.37 17.00 20.00 -0.74 71 50 86 +50
29SEP25 152.50 P 0.00 0.00 0.00 21.16 -0.75 71 0 30 0
29SEP25 155.00 P 0.00 0.00 0.00 22.32 -0.76 71 0 162 0
29SEP25 157.50 P 0.00 0.00 0.00 23.48 -0.77 71 0 15 0
29SEP25 160.00 P 0.00 0.00 0.00 24.64 -0.78 71 0 171 0
29SEP25 162.50 P 0.00 0.00 0.00 25.82 -0.78 71 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 27.17 -0.78 71 0 3 0
29SEP25 167.50 P 0.00 0.00 0.00 28.52 -0.80 71 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 29.88 -0.80 71 0 696 0
29SEP25 172.50 P 0.00 0.00 0.00 31.24 -0.81 71 0 646 0
29SEP25 175.00 P 0.00 0.00 0.00 32.60 -0.82 71 0 603 0
29SEP25 177.50 P 0.00 0.00 0.00 33.96 -0.83 71 0 603 0
29SEP25 180.00 P 0.00 0.00 0.00 35.33 -0.83 71 0 64 0
29SEP25 182.50 P 0.00 0.00 0.00 36.82 -0.80 71 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 38.37 -0.81 71 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 39.92 -0.81 71 0 1 0
29SEP25 190.00 P 0.00 0.00 0.00 41.47 -0.82 71 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 43.03 -0.82 71 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 44.58 -0.84 71 0 0 0
29SEP25 197.50 P 0.00 0.00 0.00 46.15 -0.83 71 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 47.71 -0.84 71 0 22 0
29SEP25 205.00 P 0.00 0.00 0.00 51.11 -0.77 71 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 54.57 -0.78 71 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 58.05 -0.79 71 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 61.54 -0.80 71 0 100 0
29SEP25 225.00 P 0.00 0.00 0.00 65.13 -0.72 71 0 0 0
29SEP25 230.00 P 0.00 0.00 0.00 68.92 -0.69 71 0 0 0
29SEP25 235.00 P 0.00 0.00 0.00 72.73 -0.70 71 0 0 0
29SEP25 240.00 P 0.00 0.00 0.00 76.54 -0.71 71 0 20 0
29SEP25 245.00 P 0.00 0.00 0.00 80.37 -0.71 71 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 84.28 -0.64 71 0 0 0
29SEP25 255.00 P 0.00 0.00 0.00 88.37 -0.56 71 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 92.46 -0.57 71 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 96.57 -0.57 71 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 100.69 -0.57 71 0 15 0
29SEP25 275.00 P 0.00 0.00 0.00 104.82 -0.57 71 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 109.10 -0.44 71 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 113.44 -0.40 71 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 117.79 -0.40 71 0 0 0
29SEP25 295.00 P 0.00 0.00 0.00 122.14 -0.40 71 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 126.51 -0.40 71 0 0 0
29SEP25 310.00 P 0.00 0.00 0.00 135.36 -0.31 71 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 144.46 -0.21 71 0 0 0
29SEP25 330.00 P 0.00 0.00 0.00 153.59 -0.19 71 0 0 0
29SEP25 340.00 P 0.00 0.00 0.00 162.76 -0.17 71 0 0 0
29SEP25 350.00 P 0.00 0.00 0.00 172.13 -0.01 71 0 0 0
30DEC25 102.50 P 6.00 6.80 6.00 7.91 -0.50 71 19 867 0
30DEC25 105.00 P 0.00 0.00 0.00 8.56 -0.50 71 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 9.21 -0.54 71 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 9.98 -0.59 71 0 23 0
30DEC25 112.50 P 0.00 0.00 0.00 10.79 -0.60 71 0 46 0
30DEC25 115.00 P 0.00 0.00 0.00 11.61 -0.61 71 0 10 0
30DEC25 117.50 P 0.00 0.00 0.00 12.42 -0.62 71 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 13.24 -0.63 71 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 14.07 -0.66 71 0 10 0
30DEC25 125.00 P 12.00 12.12 12.00 15.03 -0.70 71 50 120 +50
30DEC25 127.50 P 0.00 0.00 0.00 16.03 -0.71 71 0 304 0
30DEC25 130.00 P 0.00 0.00 0.00 17.03 -0.72 71 0 322 0
30DEC25 132.50 P 0.00 0.00 0.00 18.03 -0.73 71 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 19.03 -0.75 71 0 301 0
30DEC25 137.50 P 0.00 0.00 0.00 20.04 -0.76 71 0 361 0
30DEC25 140.00 P 0.00 0.00 0.00 21.06 -0.80 71 0 591 0
30DEC25 142.50 P 0.00 0.00 0.00 22.26 -0.81 71 0 491 0
30DEC25 145.00 P 0.00 0.00 0.00 23.45 -0.82 71 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 24.65 -0.82 71 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 25.85 -0.83 71 0 2 0
30DEC25 152.50 P 0.00 0.00 0.00 27.04 -0.85 71 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 28.25 -0.85 71 0 39 0
30DEC25 157.50 P 0.00 0.00 0.00 29.46 -0.86 71 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 30.74 -0.87 71 0 558 0
30DEC25 162.50 P 0.00 0.00 0.00 32.13 -0.88 71 0 962 0
30DEC25 165.00 P 0.00 0.00 0.00 33.52 -0.89 71 0 481 0
30DEC25 167.50 P 0.00 0.00 0.00 34.92 -0.89 71 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 36.31 -0.91 71 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 37.71 -0.91 71 0 482 0
30DEC25 175.00 P 0.00 0.00 0.00 39.11 -0.92 71 0 482 0
30DEC25 177.50 P 0.00 0.00 0.00 40.51 -0.93 71 0 481 0
30DEC25 180.00 P 0.00 0.00 0.00 41.93 -0.93 71 0 526 0
30DEC25 182.50 P 0.00 0.00 0.00 43.46 -0.90 71 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 45.04 -0.91 71 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 46.62 -0.92 71 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 48.21 -0.93 71 0 3 0
30DEC25 192.50 P 0.00 0.00 0.00 49.80 -0.93 71 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 51.39 -0.94 71 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 52.98 -0.95 71 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 54.57 -0.96 71 0 10 0
30DEC25 205.00 P 0.00 0.00 0.00 57.78 -0.97 71 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 61.28 -0.89 71 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 64.81 -0.90 71 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 68.34 -0.92 71 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 71.89 -0.93 71 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 75.45 -0.94 71 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 79.11 -0.87 71 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 82.96 -0.83 71 0 10 0
30DEC25 245.00 P 0.00 0.00 0.00 86.82 -0.83 71 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 90.69 -0.84 71 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 94.56 -0.85 71 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 98.45 -0.85 71 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 102.36 -0.85 71 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 106.47 -0.70 71 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 110.61 -0.70 71 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 114.76 -0.70 71 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 118.91 -0.71 71 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 123.08 -0.71 71 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 127.26 -0.70 71 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 131.46 -0.69 71 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 23.16 -0.86 71 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 24.39 -0.86 71 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 25.61 -0.88 71 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 26.84 -0.88 71 0 10 0
30MAR26 145.00 P 0.00 0.00 0.00 28.06 -0.90 71 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 29.29 -0.91 71 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 30.52 -0.92 71 0 1 0
30MAR26 152.50 P 0.00 0.00 0.00 31.76 -0.93 71 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 33.00 -0.94 71 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 34.35 -0.95 71 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 35.76 -0.97 71 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 37.19 -0.97 71 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 38.61 -0.98 71 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 40.03 -0.99 71 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 41.46 -0.99 71 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 42.89 -1.00 71 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 44.32 -1.01 71 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 45.76 -1.02 71 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 47.20 -1.03 71 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 48.76 -1.00 71 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 50.37 -1.01 71 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 51.98 -1.02 71 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 53.59 -1.03 71 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 55.21 -1.03 71 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 56.82 -1.04 71 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 58.44 -1.05 71 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 60.06 -1.06 71 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 63.31 - 71 0 0 -
30MAR26 210.00 P 0.00 0.00 0.00 66.64 - 71 0 0 -
TOTAL PUT 2,535 67,889 +1,205
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$ 29.90
28MAR25 15.50 C 0.00 0.00 0.00 14.43 +0.14 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 13.93 +0.14 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 13.43 +0.14 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 12.93 +0.14 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 12.43 +0.14 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 11.94 +0.15 84 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 11.44 +0.15 78 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 10.94 +0.15 72 0 26 0
28MAR25 19.50 C 0.00 0.00 0.00 10.44 +0.15 65 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 9.94 +0.14 56 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 8.94 +0.14 0 0 2 0
28MAR25 22.00 C 0.00 0.00 0.00 7.94 +0.14 0 0 3 0
28MAR25 23.00 C 0.00 0.00 0.00 6.95 +0.15 46 0 30 0
28MAR25 24.00 C 0.00 0.00 0.00 5.95 +0.14 37 0 76 0
28MAR25 25.00 C 0.00 0.00 0.00 4.95 +0.14 27 0 450 0
28MAR25 26.00 C 4.10 4.10 4.10 3.96 +0.20 28 12 599 +12
28MAR25 27.00 C 3.01 3.01 3.01 3.00 +0.17 29 469 1,344 -267
28MAR25 28.00 C 2.00 2.00 2.00 2.06 +0.17 26 3 2,055 0
28MAR25 29.00 C 1.16 1.35 1.16 1.23 +0.07 24 64 915 +12
28MAR25 30.00 C 0.72 0.72 0.60 0.62 -0.04 24 91 1,642 +1
28MAR25 31.00 C 0.30 0.35 0.30 0.28 -0.01 25 63 437 +30
28MAR25 32.00 C 0.14 0.16 0.14 0.10 -0.02 25 90 515 +40
28MAR25 33.00 C 0.08 0.08 0.06 0.03 -0.01 25 40 223 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 500 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29APR25 17.50 C 0.00 0.00 0.00 12.50 +0.15 53 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 12.00 +0.15 45 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 11.50 +0.14 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 11.00 +0.14 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 10.51 +0.15 42 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 10.01 +0.14 33 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 9.02 +0.15 37 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 8.02 +0.14 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 7.03 +0.15 27 0 0 0
29APR25 24.00 C 6.10 6.10 6.10 6.03 +0.13 0 5 1,108 0
29APR25 25.00 C 0.00 0.00 0.00 5.05 +0.13 23 0 763 0
29APR25 26.00 C 0.00 0.00 0.00 4.12 +0.19 26 0 385 0
29APR25 27.00 C 0.00 0.00 0.00 3.13 +0.12 20 0 514 0
29APR25 28.00 C 0.00 0.00 0.00 2.31 +0.11 22 0 414 0
29APR25 29.00 C 0.00 0.00 0.00 1.61 +0.07 22 0 380 0
29APR25 30.00 C 1.10 1.13 0.99 1.03 0.00 22 1,283 614 -856
29APR25 31.00 C 0.74 0.74 0.74 0.64 -0.02 23 70 84 +20
29APR25 32.00 C 0.00 0.00 0.00 0.36 -0.03 23 0 183 0
29APR25 33.00 C 0.28 0.28 0.28 0.19 -0.02 23 20 260 +20
29APR25 34.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 36 0
29APR25 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29MAY25 18.00 C 0.00 0.00 0.00 12.06 +0.15 38 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 11.56 +0.14 0 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 11.07 +0.15 36 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 10.57 +0.14 0 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 10.08 +0.15 33 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 9.08 +0.14 0 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 8.09 +0.14 0 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 7.10 +0.14 0 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 6.12 +0.13 21 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 5.16 +0.13 22 0 120 0
29MAY25 26.00 C 0.00 0.00 0.00 4.26 +0.18 23 0 230 0
29MAY25 27.00 C 0.00 0.00 0.00 3.37 +0.17 22 0 466 0
29MAY25 28.00 C 0.00 0.00 0.00 2.53 +0.09 21 0 180 0
29MAY25 29.00 C 0.00 0.00 0.00 1.87 +0.09 22 0 308 0
29MAY25 30.00 C 0.00 0.00 0.00 1.32 +0.06 22 0 186 0
29MAY25 31.00 C 0.90 0.97 0.90 0.90 +0.02 22 114 114 +74
29MAY25 32.00 C 0.65 0.68 0.62 0.57 0.00 22 300 300 +290
29MAY25 33.00 C 0.00 0.00 0.00 0.35 0.00 22 0 60 0
29MAY25 34.00 C 0.00 0.00 0.00 0.20 -0.01 22 0 92 0
29MAY25 35.00 C 0.19 0.19 0.19 0.11 -0.01 21 8 8 +8
29MAY25 36.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
27JUN25 16.50 C 0.00 0.00 0.00 13.60 +0.15 39 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 13.10 +0.14 0 0 26 0
27JUN25 17.50 C 0.00 0.00 0.00 12.61 +0.15 33 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 12.11 +0.14 0 0 52 0
27JUN25 18.50 C 0.00 0.00 0.00 11.62 +0.14 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 11.13 +0.15 31 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 10.63 +0.14 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 10.14 +0.15 26 0 20 0
27JUN25 21.00 C 0.00 0.00 0.00 9.15 +0.14 17 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 8.17 +0.15 23 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 7.19 +0.15 22 0 5 0
27JUN25 24.00 C 0.00 0.00 0.00 6.22 +0.14 22 0 132 0
27JUN25 25.00 C 0.00 0.00 0.00 5.28 +0.15 22 0 40 0
27JUN25 26.00 C 0.00 0.00 0.00 4.40 +0.19 22 0 5 0
27JUN25 27.00 C 0.00 0.00 0.00 3.52 +0.14 21 468 566 +468
27JUN25 28.00 C 0.00 0.00 0.00 2.69 +0.08 20 0 120 0
27JUN25 29.00 C 2.10 2.10 2.10 2.05 +0.09 20 12 223 0
27JUN25 30.00 C 0.00 0.00 0.00 1.51 +0.10 21 0 105 0
27JUN25 31.00 C 1.07 1.07 1.07 1.08 +0.05 21 41 204 +41
27JUN25 32.00 C 0.73 0.73 0.73 0.75 +0.04 21 1 94 -1
27JUN25 33.00 C 0.50 0.50 0.50 0.53 +0.06 22 1 15 0
27JUN25 34.00 C 0.00 0.00 0.00 0.35 +0.05 22 0 104 0
27JUN25 35.00 C 0.00 0.00 0.00 0.22 +0.04 22 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.03 - 22 0 0 -
29SEP25 17.00 C 0.00 0.00 0.00 13.11 +0.15 0 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 12.62 +0.15 34 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 12.12 +0.14 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 11.63 +0.15 26 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 11.14 +0.15 30 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 10.64 +0.14 0 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 10.15 +0.15 25 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 9.16 +0.14 0 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 8.18 +0.15 22 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 7.20 +0.14 21 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 6.25 +0.14 22 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 5.32 +0.13 22 0 362 0
29SEP25 26.00 C 0.00 0.00 0.00 4.45 +0.12 22 0 4 0
29SEP25 27.00 C 0.00 0.00 0.00 3.65 +0.10 22 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 2.93 +0.08 22 0 40 0
29SEP25 29.00 C 0.00 0.00 0.00 2.31 +0.07 22 0 3 0
29SEP25 30.00 C 0.00 0.00 0.00 1.73 +0.05 21 0 99 0
29SEP25 31.00 C 0.00 0.00 0.00 1.36 +0.04 22 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 1.02 +0.03 22 0 14 0
29SEP25 33.00 C 0.00 0.00 0.00 0.75 +0.02 22 0 3 0
29SEP25 34.00 C 0.43 0.43 0.43 0.53 +0.01 22 1 3 0
29SEP25 35.00 C 0.31 0.31 0.31 0.40 +0.02 22 2 2 -2
29SEP25 36.00 C 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.10 - 22 0 0 -
30DEC25 17.50 C 0.00 0.00 0.00 12.62 +0.15 33 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.12 +0.14 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.63 +0.15 29 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.14 +0.15 29 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.64 +0.14 24 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.15 +0.14 25 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.16 +0.14 22 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.18 +0.13 21 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.20 +0.11 20 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.25 +0.08 20 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.34 +0.04 20 0 112 0
30DEC25 26.00 C 0.00 0.00 0.00 4.49 0.00 20 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 3.72 -0.05 20 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 3.04 -0.09 20 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 2.46 -0.12 20 0 22 0
30DEC25 30.00 C 0.00 0.00 0.00 1.90 -0.15 19 0 100 0
30DEC25 31.00 C 0.00 0.00 0.00 1.55 -0.16 20 0 26 0
30DEC25 32.00 C 0.00 0.00 0.00 1.22 -0.16 20 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.95 -0.16 20 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 0.71 -0.15 20 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.56 -0.13 20 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.43 -0.12 20 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.32 -0.11 20 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.24 -0.09 20 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.18 - 20 0 0 -
30MAR26 19.00 C 0.00 0.00 0.00 11.14 +0.15 27 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.64 +0.14 23 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.15 +0.14 23 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.16 +0.13 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.18 +0.10 20 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.23 +0.08 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.31 +0.03 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.45 -0.02 20 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.67 -0.06 20 0 5 0
30MAR26 27.00 C 0.00 0.00 0.00 3.97 -0.10 20 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.36 -0.13 20 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.82 -0.16 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.34 -0.18 20 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 1.94 -0.19 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.60 -0.19 20 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 1.31 -0.18 20 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 1.05 -0.19 20 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 0.82 -0.21 20 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.68 -0.16 20 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.54 -0.15 20 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.43 -0.13 20 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.34 - 20 0 0 -
TOTAL CALL 3,158 18,217 -110
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 117 0 52 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 22 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 40 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 7 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 25 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 54 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 63 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 51 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 356 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 179 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 327 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 723 0
28MAR25 25.00 P 0.02 0.02 0.02 0.01 0.00 36 2 388 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 729 0
28MAR25 27.00 P 0.03 0.03 0.03 0.02 -0.02 25 79 1,052 +79
28MAR25 28.00 P 0.08 0.08 0.08 0.08 -0.05 24 80 224 +39
28MAR25 29.00 P 0.30 0.30 0.30 0.27 -0.10 24 20 482 0
28MAR25 30.00 P 0.71 0.71 0.64 0.68 -0.13 24 6 156 +5
28MAR25 31.00 P 1.35 1.35 1.35 1.33 -0.18 25 4 4 +4
28MAR25 32.00 P 2.05 2.05 2.05 2.14 -0.19 23 10 17 +10
28MAR25 33.00 P 0.00 0.00 0.00 3.10 -0.16 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 4.10 -0.15 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 5.10 -0.15 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 6.10 -0.15 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 8.10 -0.15 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 9.10 - 0 0 0 -
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 153 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 580 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 728 0
29APR25 25.00 P 0.00 0.00 0.00 0.02 0.00 24 0 836 0
29APR25 26.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 544 0
29APR25 27.00 P 0.00 0.00 0.00 0.11 -0.05 22 0 193 0
29APR25 28.00 P 0.25 0.25 0.25 0.27 -0.08 22 20 95 0
29APR25 29.00 P 0.56 0.56 0.56 0.54 -0.12 22 8 157 -1
29APR25 30.00 P 0.98 0.98 0.98 1.00 -0.15 23 5 31 -5
29APR25 31.00 P 0.00 0.00 0.00 1.61 -0.19 23 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 2.37 -0.19 24 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 3.17 -0.17 22 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 4.11 -0.15 23 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 5.10 -0.15 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 6.10 -0.15 0 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 8.10 -0.15 0 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 9.10 - 0 0 0 -
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 40 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 80 0
29MAY25 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 49 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29MAY25 24.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 125 0
29MAY25 25.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 495 0
29MAY25 26.00 P 0.00 0.00 0.00 0.10 -0.03 22 0 636 0
29MAY25 27.00 P 0.00 0.00 0.00 0.20 -0.06 21 0 411 0
29MAY25 28.00 P 0.40 0.40 0.40 0.40 -0.08 21 8 110 0
29MAY25 29.00 P 0.00 0.00 0.00 0.71 -0.13 21 0 103 0
29MAY25 30.00 P 0.00 0.00 0.00 1.15 -0.15 21 0 30 0
29MAY25 31.00 P 0.00 0.00 0.00 1.75 -0.13 22 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 2.48 -0.18 22 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 3.24 -0.15 21 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 4.14 -0.15 21 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 5.10 -0.15 0 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 6.10 -0.15 0 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 8.10 -0.15 0 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 9.10 - 0 0 0 -
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 113 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 270 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 74 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 259 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 512 0
27JUN25 24.00 P 0.06 0.06 0.06 0.04 0.00 22 9 180 -9
27JUN25 25.00 P 0.00 0.00 0.00 0.08 0.00 22 9 163 0
27JUN25 26.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 126 0
27JUN25 27.00 P 0.00 0.00 0.00 0.31 -0.02 21 0 46 0
27JUN25 28.00 P 0.00 0.00 0.00 0.54 -0.04 21 9 113 0
27JUN25 29.00 P 0.00 0.00 0.00 0.86 -0.07 21 0 31 0
27JUN25 30.00 P 0.00 0.00 0.00 1.38 -0.03 22 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 1.96 -0.05 22 0 30 0
27JUN25 32.00 P 0.00 0.00 0.00 2.63 -0.09 23 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 3.34 -0.09 22 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 4.20 -0.11 22 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 5.12 -0.14 22 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 6.10 -0.15 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 8.10 -0.15 0 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 9.10 - 0 0 0 -
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 140 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 111 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 63 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.02 0.00 23 0 49 0
29SEP25 21.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 8 0
29SEP25 23.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 18 0
29SEP25 24.00 P 0.00 0.00 0.00 0.26 -0.03 22 0 16 0
29SEP25 25.00 P 0.00 0.00 0.00 0.44 -0.05 22 0 6 0
29SEP25 26.00 P 0.00 0.00 0.00 0.67 -0.05 22 0 8 0
29SEP25 27.00 P 0.00 0.00 0.00 0.98 -0.07 22 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 1.38 -0.08 22 0 113 0
29SEP25 29.00 P 0.00 0.00 0.00 1.86 -0.09 22 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 2.50 -0.10 23 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 3.06 -0.11 22 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 3.77 -0.12 22 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 4.55 -0.12 22 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 5.37 -0.13 22 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 6.23 -0.14 22 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 7.14 -0.13 22 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 8.06 -0.14 22 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 9.01 -0.14 22 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 9.96 - 22 0 0 -
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 129 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.03 -0.03 20 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.06 -0.05 20 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.11 -0.07 20 0 42 0
30DEC25 23.00 P 0.00 0.00 0.00 0.20 -0.10 20 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.33 -0.13 20 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.52 -0.15 20 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.76 -0.20 20 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 1.07 -0.24 20 0 100 0
30DEC25 28.00 P 0.00 0.00 0.00 1.47 -0.27 20 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.95 -0.28 20 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 2.57 -0.22 21 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.13 -0.29 20 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.82 -0.29 20 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.58 -0.29 20 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.40 -0.26 20 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.26 -0.24 20 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.15 -0.23 20 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.07 -0.21 20 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.01 -0.19 20 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.97 - 20 0 0 -
30MAR26 19.00 P 0.00 0.00 0.00 0.03 -0.03 20 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 -0.04 20 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 -0.05 20 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 -0.07 20 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.18 -0.10 20 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.29 -0.14 20 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.45 -0.17 20 0 42 0
30MAR26 25.00 P 0.00 0.00 0.00 0.65 -0.21 20 0 40 0
30MAR26 26.00 P 0.00 0.00 0.00 0.92 -0.24 20 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.26 -0.26 20 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.67 -0.29 20 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.14 -0.31 20 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.68 -0.32 20 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.30 -0.32 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.98 -0.32 20 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.72 -0.30 20 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.51 -0.29 20 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.34 -0.28 20 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.22 -0.25 20 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.12 -0.23 20 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.05 -0.21 20 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.99 - 20 0 0 -
TOTAL PUT 269 13,950 +122
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$ 8.74
28MAR25 4.90 C 0.00 0.00 0.00 3.85 -0.08 84 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 3.75 -0.08 75 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 3.50 -0.08 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 3.25 -0.08 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 3.00 -0.08 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.75 -0.08 0 0 21 0
28MAR25 6.25 C 0.00 0.00 0.00 2.50 -0.08 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 2.25 -0.09 0 0 1 0
28MAR25 6.75 C 0.00 0.00 0.00 2.00 -0.09 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.75 -0.09 0 0 45 0
28MAR25 7.25 C 0.00 0.00 0.00 1.51 -0.08 41 0 159 0
28MAR25 7.50 C 0.00 0.00 0.00 1.26 -0.09 34 0 291 0
28MAR25 7.75 C 1.00 1.00 1.00 1.05 -0.06 45 1 133 0
28MAR25 8.00 C 0.00 0.00 0.00 0.83 -0.04 43 0 223 0
28MAR25 8.25 C 0.00 0.00 0.00 0.62 -0.05 40 0 124 0
28MAR25 8.50 C 0.36 0.36 0.36 0.44 -0.06 38 10 290 +10
28MAR25 8.75 C 0.00 0.00 0.00 0.31 -0.05 39 0 152 0
28MAR25 9.00 C 0.00 0.00 0.00 0.20 -0.04 38 0 314 0
28MAR25 9.25 C 0.13 0.13 0.11 0.12 -0.05 38 120 408 -57
28MAR25 9.50 C 0.00 0.00 0.00 0.07 -0.04 38 0 259 0
28MAR25 9.75 C 0.00 0.00 0.00 0.04 -0.02 38 0 76 0
28MAR25 10.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 74 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 14.50 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 0.00 105 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 3.87 -0.08 63 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 3.77 -0.08 60 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 3.52 -0.08 51 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 3.27 -0.08 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 3.02 -0.08 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.77 -0.09 0 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.53 -0.08 42 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 2.28 -0.08 36 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.04 -0.08 38 0 200 0
29APR25 7.00 C 0.00 0.00 0.00 1.80 -0.08 37 0 380 0
29APR25 7.25 C 0.00 0.00 0.00 1.56 -0.09 34 0 300 0
29APR25 7.50 C 0.00 0.00 0.00 1.34 -0.08 35 0 221 0
29APR25 7.75 C 0.00 0.00 0.00 1.14 -0.07 36 0 61 0
29APR25 8.00 C 0.00 0.00 0.00 0.95 -0.05 36 0 118 0
29APR25 8.25 C 0.00 0.00 0.00 0.77 -0.04 36 0 75 0
29APR25 8.50 C 0.00 0.00 0.00 0.63 -0.03 37 0 45 0
29APR25 8.75 C 0.00 0.00 0.00 0.49 -0.04 36 0 43 0
29APR25 9.00 C 0.00 0.00 0.00 0.38 -0.04 36 0 117 0
29APR25 9.25 C 0.28 0.28 0.28 0.29 -0.04 36 7 60 -7
29APR25 9.50 C 0.00 0.00 0.00 0.21 -0.04 36 0 25 0
29APR25 9.75 C 0.00 0.00 0.00 0.15 -0.04 35 0 115 0
29APR25 10.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 49 0
29APR25 10.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 53 0
29APR25 11.00 C 0.00 0.00 0.00 0.03 -0.01 37 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 40 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 3.88 -0.08 50 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 3.78 -0.08 42 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 3.53 -0.08 0 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 3.28 -0.09 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 3.04 -0.08 43 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.79 -0.08 36 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.55 -0.08 40 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 2.30 -0.08 35 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.06 -0.09 35 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.83 -0.08 36 0 39 0
29MAY25 7.25 C 0.00 0.00 0.00 1.61 -0.08 36 0 229 0
29MAY25 7.50 C 0.00 0.00 0.00 1.40 -0.08 37 0 34 0
29MAY25 7.75 C 0.00 0.00 0.00 1.21 -0.07 37 0 15 0
29MAY25 8.00 C 0.00 0.00 0.00 1.02 -0.04 37 0 401 0
29MAY25 8.25 C 0.00 0.00 0.00 0.84 -0.06 35 0 511 0
29MAY25 8.50 C 0.00 0.00 0.00 0.72 -0.03 37 0 117 0
29MAY25 8.75 C 0.00 0.00 0.00 0.59 -0.03 37 0 34 0
29MAY25 9.00 C 0.00 0.00 0.00 0.47 -0.04 37 0 332 0
29MAY25 9.25 C 0.00 0.00 0.00 0.38 -0.03 37 0 199 0
29MAY25 9.50 C 0.00 0.00 0.00 0.30 -0.04 37 0 98 0
29MAY25 9.75 C 0.00 0.00 0.00 0.23 -0.05 37 0 48 0
29MAY25 10.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 60 0
29MAY25 10.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 50 0
29MAY25 11.00 C 0.10 0.10 0.10 0.06 -0.02 37 2 54 +2
29MAY25 11.50 C 0.00 0.00 0.00 0.03 -0.02 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 3.88 -0.08 50 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 3.78 -0.08 45 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 3.53 -0.08 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.28 -0.09 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.04 -0.08 42 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.79 -0.08 36 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.55 -0.08 39 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.30 -0.09 34 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.07 -0.08 37 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.84 -0.08 37 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.62 -0.08 36 0 1 0
27JUN25 7.50 C 0.00 0.00 0.00 1.41 -0.08 36 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 1.23 -0.06 37 0 1 0
27JUN25 8.00 C 0.00 0.00 0.00 1.06 -0.03 38 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.88 -0.05 36 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.75 -0.03 37 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.62 -0.04 37 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.51 -0.02 37 0 3 0
27JUN25 9.25 C 0.00 0.00 0.00 0.42 -0.03 37 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.34 -0.04 37 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.27 -0.04 36 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 0.22 -0.03 37 0 13 0
27JUN25 10.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 10 0
27JUN25 11.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.03 -0.01 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 46 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 3.88 -0.08 46 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 3.78 -0.08 42 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 3.53 -0.08 0 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.28 -0.09 0 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.04 -0.08 38 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.79 -0.09 33 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.55 -0.09 34 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.32 -0.08 35 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.09 -0.08 35 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.88 -0.08 35 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.68 -0.07 35 0 21 0
29SEP25 7.50 C 0.00 0.00 0.00 1.49 -0.07 35 0 5 0
29SEP25 7.75 C 0.00 0.00 0.00 1.32 -0.07 35 0 10 0
29SEP25 8.00 C 0.00 0.00 0.00 1.16 -0.07 35 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.02 -0.07 35 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.90 -0.06 35 0 2 0
29SEP25 8.75 C 0.00 0.00 0.00 0.80 -0.03 36 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.69 -0.05 35 0 1 0
29SEP25 9.25 C 0.00 0.00 0.00 0.59 -0.06 35 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.52 -0.05 35 0 240 0
29SEP25 9.75 C 0.00 0.00 0.00 0.45 -0.04 35 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.39 -0.04 35 0 19 0
29SEP25 10.50 C 0.00 0.00 0.00 0.29 -0.03 35 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.22 -0.02 35 0 4 0
29SEP25 11.50 C 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 2 0
29SEP25 12.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 4 0
29SEP25 13.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 5 0
29SEP25 14.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 -0.01 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 3.88 -0.08 41 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.78 -0.08 38 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.53 -0.08 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.29 -0.08 38 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.04 -0.09 33 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.81 -0.08 36 0 100 0
30DEC25 6.25 C 0.00 0.00 0.00 2.58 -0.08 35 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.36 -0.08 35 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.16 -0.07 36 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.96 -0.08 35 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.78 -0.08 35 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 1.62 -0.08 35 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 1.47 -0.07 35 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.34 -0.06 35 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.21 -0.07 35 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.10 -0.06 35 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.01 -0.04 36 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.89 -0.06 35 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 0.81 -0.05 35 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.72 -0.05 35 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.65 -0.05 35 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.58 -0.05 35 0 45 0
30DEC25 10.50 C 0.00 0.00 0.00 0.47 -0.04 35 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.38 -0.03 35 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.30 -0.03 35 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.24 -0.02 35 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.84 -0.08 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.63 -0.08 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.43 -0.08 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.25 -0.08 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.08 -0.08 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.92 -0.07 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.77 -0.08 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.63 -0.07 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.51 -0.07 35 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.39 -0.06 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.28 -0.06 35 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.19 -0.03 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.08 -0.05 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.99 -0.06 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.90 -0.06 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.83 -0.05 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.76 -0.05 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.63 -0.04 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.53 -0.04 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.44 -0.03 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.36 -0.03 35 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 0.30 -0.03 35 0 10 0
TOTAL CALL 140 7,421 -52
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 50 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 48 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 85 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 314 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 258 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 227 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 219 0
28MAR25 7.50 P 0.01 0.01 0.01 0.01 0.00 38 80 413 -80
28MAR25 7.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 399 0
28MAR25 8.00 P 0.05 0.05 0.05 0.05 0.00 37 20 235 0
28MAR25 8.25 P 0.10 0.10 0.10 0.10 +0.01 37 10 216 +10
28MAR25 8.50 P 0.00 0.00 0.00 0.18 +0.01 37 0 191 0
28MAR25 8.75 P 0.26 0.31 0.26 0.28 0.00 36 17 227 -5
28MAR25 9.00 P 0.00 0.00 0.00 0.43 +0.01 37 0 164 0
28MAR25 9.25 P 0.00 0.00 0.00 0.61 +0.02 37 0 1 0
28MAR25 9.50 P 0.00 0.00 0.00 0.81 +0.02 37 0 100 0
28MAR25 9.75 P 0.00 0.00 0.00 1.04 +0.07 39 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.27 +0.07 38 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 2.76 +0.08 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.26 +0.08 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.76 +0.08 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 4.76 +0.08 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.26 +0.08 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.76 +0.08 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.26 +0.08 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.76 +0.08 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 7.26 +0.08 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 7.76 +0.08 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 8.26 +0.08 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 8.76 +0.08 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 9.26 +0.08 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 192 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 195 0
29APR25 7.00 P 0.00 0.00 0.00 0.02 0.00 36 0 352 0
29APR25 7.25 P 0.00 0.00 0.00 0.03 0.00 34 0 351 0
29APR25 7.50 P 0.00 0.00 0.00 0.05 0.00 33 0 185 0
29APR25 7.75 P 0.00 0.00 0.00 0.09 0.00 34 0 180 0
29APR25 8.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 91 0
29APR25 8.25 P 0.00 0.00 0.00 0.22 +0.01 34 0 48 0
29APR25 8.50 P 0.00 0.00 0.00 0.31 0.00 34 0 37 0
29APR25 8.75 P 0.46 0.46 0.46 0.43 0.00 34 17 52 -1
29APR25 9.00 P 0.00 0.00 0.00 0.57 0.00 34 0 53 0
29APR25 9.25 P 0.00 0.00 0.00 0.73 0.00 34 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.92 +0.01 35 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 1.12 +0.05 35 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.33 +0.06 35 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 1.78 +0.07 35 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.26 +0.07 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 2.76 +0.08 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.26 +0.08 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.76 +0.08 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.02 0.00 35 0 38 0
29MAY25 6.50 P 0.00 0.00 0.00 0.04 0.00 37 0 41 0
29MAY25 6.75 P 0.00 0.00 0.00 0.07 +0.01 37 0 149 0
29MAY25 7.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 46 0
29MAY25 7.25 P 0.15 0.15 0.15 0.15 +0.01 36 7 203 0
29MAY25 7.50 P 0.19 0.19 0.19 0.21 +0.01 36 6 191 +6
29MAY25 7.75 P 0.00 0.00 0.00 0.29 +0.01 36 0 278 0
29MAY25 8.00 P 0.00 0.00 0.00 0.38 0.00 36 0 568 0
29MAY25 8.25 P 0.51 0.51 0.51 0.49 0.00 35 5 542 +5
29MAY25 8.50 P 0.00 0.00 0.00 0.62 0.00 35 0 100 0
29MAY25 8.75 P 0.00 0.00 0.00 0.78 +0.01 36 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.96 +0.02 37 0 105 0
29MAY25 9.25 P 0.00 0.00 0.00 1.13 +0.01 36 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.33 +0.01 37 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.53 +0.05 37 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.74 +0.06 37 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.18 +0.06 36 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.65 +0.07 37 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 3.13 +0.08 38 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.61 +0.08 36 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 4.10 +0.08 35 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 480 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 561 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
27JUN25 5.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 20 0
27JUN25 6.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 2 0
27JUN25 6.25 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 25 0
27JUN25 6.75 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.14 0.00 35 0 46 0
27JUN25 7.25 P 0.00 0.00 0.00 0.20 +0.01 35 0 56 0
27JUN25 7.50 P 0.00 0.00 0.00 0.27 +0.01 35 0 46 0
27JUN25 7.75 P 0.00 0.00 0.00 0.36 +0.01 36 0 16 0
27JUN25 8.00 P 0.49 0.49 0.49 0.46 +0.01 36 5 40 +5
27JUN25 8.25 P 0.00 0.00 0.00 0.57 +0.01 35 0 3 0
27JUN25 8.50 P 0.00 0.00 0.00 0.70 0.00 35 0 15 0
27JUN25 8.75 P 0.00 0.00 0.00 0.86 +0.02 35 0 19 0
27JUN25 9.00 P 0.00 0.00 0.00 1.03 +0.02 36 0 63 0
27JUN25 9.25 P 0.00 0.00 0.00 1.19 0.00 35 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.39 +0.02 36 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 1.59 +0.06 36 0 0 0
27JUN25 10.00 P 1.86 1.86 1.86 1.79 +0.06 36 10 22 -10
27JUN25 10.50 P 0.00 0.00 0.00 2.22 +0.06 36 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 2.67 +0.07 35 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.14 +0.07 35 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.62 +0.08 35 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.11 +0.08 36 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.60 +0.08 36 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.09 +0.08 32 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.59 +0.09 40 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.08 +0.08 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.58 +0.09 42 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 7.07 +0.08 0 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 573 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 135 0
29SEP25 5.25 P 0.00 0.00 0.00 0.02 0.00 34 0 40 0
29SEP25 5.50 P 0.00 0.00 0.00 0.04 0.00 35 0 1 0
29SEP25 5.75 P 0.00 0.00 0.00 0.06 0.00 35 0 10 0
29SEP25 6.00 P 0.00 0.00 0.00 0.08 0.00 35 0 27 0
29SEP25 6.25 P 0.00 0.00 0.00 0.12 +0.01 35 0 47 0
29SEP25 6.50 P 0.00 0.00 0.00 0.16 0.00 35 0 30 0
29SEP25 6.75 P 0.00 0.00 0.00 0.21 +0.01 35 0 15 0
29SEP25 7.00 P 0.00 0.00 0.00 0.27 0.00 35 0 15 0
29SEP25 7.25 P 0.00 0.00 0.00 0.35 +0.01 35 0 4 0
29SEP25 7.50 P 0.00 0.00 0.00 0.43 +0.01 35 0 9 0
29SEP25 7.75 P 0.00 0.00 0.00 0.53 +0.01 35 0 3 0
29SEP25 8.00 P 0.00 0.00 0.00 0.64 +0.01 35 0 12 0
29SEP25 8.25 P 0.00 0.00 0.00 0.76 +0.01 35 0 11 0
29SEP25 8.50 P 0.00 0.00 0.00 0.90 +0.02 35 0 2 0
29SEP25 8.75 P 0.00 0.00 0.00 1.02 -0.01 34 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.20 +0.03 35 0 1 0
29SEP25 9.25 P 0.00 0.00 0.00 1.36 +0.03 35 0 1 0
29SEP25 9.50 P 0.00 0.00 0.00 1.54 +0.04 35 0 89 0
29SEP25 9.75 P 0.00 0.00 0.00 1.72 +0.04 35 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 1.92 +0.05 35 0 15 0
29SEP25 10.50 P 0.00 0.00 0.00 2.32 +0.05 35 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.75 +0.06 35 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.20 +0.06 35 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.66 +0.07 35 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.14 +0.08 35 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 4.62 +0.08 35 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.10 +0.08 34 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.59 +0.08 33 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.09 +0.09 37 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.58 +0.08 35 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 7.07 +0.08 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.03 0.00 35 0 585 0
30DEC25 5.00 P 0.00 0.00 0.00 0.04 0.00 35 0 113 0
30DEC25 5.25 P 0.00 0.00 0.00 0.06 0.00 36 0 10 0
30DEC25 5.50 P 0.00 0.00 0.00 0.08 0.00 35 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
30DEC25 6.50 P 0.27 0.27 0.27 0.25 0.00 35 36 42 +36
30DEC25 6.75 P 0.00 0.00 0.00 0.32 +0.01 35 0 8 0
30DEC25 7.00 P 0.00 0.00 0.00 0.39 +0.01 35 0 55 0
30DEC25 7.25 P 0.00 0.00 0.00 0.47 0.00 35 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 0.57 +0.01 35 0 1 0
30DEC25 7.75 P 0.00 0.00 0.00 0.67 +0.01 35 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.79 +0.02 35 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.91 +0.02 35 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.05 +0.02 35 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.17 -0.01 34 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.35 +0.04 35 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.51 +0.04 35 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.67 +0.03 35 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.85 +0.04 35 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.04 +0.04 35 0 5 0
30DEC25 10.50 P 0.00 0.00 0.00 2.43 +0.05 35 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.84 +0.06 35 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.27 +0.06 35 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.72 +0.07 35 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.18 +0.07 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.21 0.00 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.27 +0.01 35 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.33 0.00 35 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.40 0.00 35 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.49 +0.01 35 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.58 +0.02 35 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.68 +0.02 35 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.78 +0.01 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.90 +0.01 35 0 1 0
30MAR26 8.25 P 0.00 0.00 0.00 1.03 +0.02 35 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 1.16 +0.02 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.29 -0.01 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.46 +0.03 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.62 +0.03 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.78 +0.03 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.95 +0.03 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.14 +0.04 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.51 +0.04 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.91 +0.05 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.33 +0.05 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.77 +0.06 35 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.22 +0.07 35 0 0 0
TOTAL PUT 213 10,606 -34
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$ 345.60
14MAR25 275.00 C 0.00 0.00 0.00 70.72 -9.69 0 0 0 0
14MAR25 280.00 C 0.00 0.00 0.00 65.72 -9.70 0 0 0 0
14MAR25 285.00 C 0.00 0.00 0.00 60.73 -9.69 59 0 0 0
14MAR25 290.00 C 0.00 0.00 0.00 55.73 -9.70 51 0 0 0
14MAR25 295.00 C 0.00 0.00 0.00 50.74 -9.70 52 0 0 0
14MAR25 300.00 C 0.00 0.00 0.00 45.76 -9.71 52 0 0 0
14MAR25 310.00 C 0.00 0.00 0.00 35.91 -9.69 53 0 0 0
14MAR25 320.00 C 0.00 0.00 0.00 27.24 -8.77 65 0 0 0
14MAR25 330.00 C 0.00 0.00 0.00 18.12 -9.46 55 0 1 0
14MAR25 340.00 C 15.15 15.30 8.80 11.19 -7.77 55 6 84 +2
14MAR25 350.00 C 8.58 8.58 4.60 5.91 -6.36 54 22 13 +3
14MAR25 360.00 C 6.30 6.30 2.50 2.80 -4.73 54 39 529 -3
14MAR25 370.00 C 3.80 4.70 1.41 1.13 -3.09 53 36 101 +15
14MAR25 380.00 C 2.10 2.55 0.72 0.39 -1.73 53 66 174 +36
14MAR25 390.00 C 1.37 1.37 0.35 0.12 -0.85 53 18 33 +11
14MAR25 400.00 C 0.75 0.75 0.12 0.03 -0.38 53 37 68 +8
14MAR25 410.00 C 0.28 0.28 0.28 0.01 -0.15 55 1 4 +1
14MAR25 420.00 C 0.00 0.00 0.00 0.01 -0.05 62 0 7 0
14MAR25 430.00 C 0.70 0.70 0.70 0.01 -0.01 69 1 40 +1
14MAR25 440.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14MAR25 450.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14MAR25 460.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21MAR25 285.00 C 0.00 0.00 0.00 61.04 - 48 0 0 -
21MAR25 290.00 C 0.00 0.00 0.00 56.12 - 48 0 0 -
21MAR25 295.00 C 0.00 0.00 0.00 51.25 - 48 0 0 -
21MAR25 300.00 C 0.00 0.00 0.00 46.46 - 48 0 0 -
21MAR25 310.00 C 0.00 0.00 0.00 37.20 - 48 0 0 -
21MAR25 320.00 C 0.00 0.00 0.00 28.59 - 48 0 0 -
21MAR25 330.00 C 30.00 30.00 30.00 21.02 - 48 1 1 -
21MAR25 340.00 C 0.00 0.00 0.00 14.57 - 47 0 0 -
21MAR25 350.00 C 13.20 13.20 10.80 9.86 - 48 4 4 -
21MAR25 360.00 C 10.50 10.50 10.50 6.30 - 49 1 1 -
21MAR25 370.00 C 0.00 0.00 0.00 3.73 - 48 0 0 -
21MAR25 380.00 C 2.29 2.29 2.29 2.08 - 48 1 1 -
21MAR25 390.00 C 2.18 2.18 1.61 1.10 - 48 6 2 -
21MAR25 400.00 C 0.00 0.00 0.00 0.55 - 48 0 0 -
21MAR25 410.00 C 0.00 0.00 0.00 0.26 - 48 0 0 -
21MAR25 420.00 C 0.00 0.00 0.00 0.11 - 48 0 0 -
21MAR25 430.00 C 0.00 0.00 0.00 0.05 - 48 0 0 -
21MAR25 440.00 C 0.00 0.00 0.00 0.02 - 48 0 0 -
21MAR25 450.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
28MAR25 155.00 C 0.00 0.00 0.00 190.91 -9.65 104 0 35 0
28MAR25 157.50 C 0.00 0.00 0.00 188.41 -9.65 0 0 35 0
28MAR25 160.00 C 0.00 0.00 0.00 185.92 -9.65 101 0 5 0
28MAR25 162.50 C 0.00 0.00 0.00 183.42 -9.65 0 0 0 0
28MAR25 165.00 C 0.00 0.00 0.00 180.93 -9.65 97 0 74 0
28MAR25 167.50 C 0.00 0.00 0.00 178.43 -9.66 0 0 0 0
28MAR25 170.00 C 0.00 0.00 0.00 175.94 -9.65 93 0 7 0
28MAR25 172.50 C 0.00 0.00 0.00 173.44 -9.66 0 0 0 0
28MAR25 175.00 C 0.00 0.00 0.00 170.95 -9.65 90 0 172 0
28MAR25 177.50 C 0.00 0.00 0.00 168.45 -9.66 0 0 47 0
28MAR25 180.00 C 0.00 0.00 0.00 165.96 -9.65 87 0 3 0
28MAR25 182.50 C 0.00 0.00 0.00 163.46 -9.66 0 0 45 0
28MAR25 185.00 C 0.00 0.00 0.00 160.97 -9.66 83 0 16 0
28MAR25 187.50 C 0.00 0.00 0.00 158.47 -9.66 0 0 25 0
28MAR25 190.00 C 155.92 155.92 155.92 155.92 -9.72 0 60 75 +55
28MAR25 192.50 C 0.00 0.00 0.00 153.48 -9.66 0 0 30 0
28MAR25 195.00 C 0.00 0.00 0.00 150.99 -9.66 77 0 25 0
28MAR25 197.50 C 0.00 0.00 0.00 148.49 -9.67 0 0 31 0
28MAR25 200.00 C 0.00 0.00 0.00 146.00 -9.66 74 0 64 0
28MAR25 205.00 C 0.00 0.00 0.00 141.00 -9.67 0 0 83 0
28MAR25 210.00 C 0.00 0.00 0.00 136.01 -9.67 0 0 51 0
28MAR25 215.00 C 0.00 0.00 0.00 131.02 -9.68 0 0 314 0
28MAR25 220.00 C 0.00 0.00 0.00 126.03 -9.68 0 0 189 0
28MAR25 225.00 C 0.00 0.00 0.00 121.04 -9.68 0 0 218 0
28MAR25 230.00 C 0.00 0.00 0.00 116.50 -9.44 90 0 659 0
28MAR25 235.00 C 0.00 0.00 0.00 111.07 -9.67 54 0 371 0
28MAR25 240.00 C 0.00 0.00 0.00 106.08 -9.68 51 0 382 0
28MAR25 245.00 C 0.00 0.00 0.00 101.09 -9.68 48 0 214 0
28MAR25 250.00 C 0.00 0.00 0.00 96.10 -9.69 46 0 585 0
28MAR25 255.00 C 0.00 0.00 0.00 91.12 -9.69 47 0 357 0
28MAR25 260.00 C 0.00 0.00 0.00 86.15 -9.69 48 0 465 0
28MAR25 265.00 C 0.00 0.00 0.00 81.19 -9.69 48 0 457 0
28MAR25 270.00 C 0.00 0.00 0.00 76.25 -9.69 48 0 797 0
28MAR25 275.00 C 81.02 81.02 81.02 71.34 -9.68 48 1 405 0
28MAR25 280.00 C 0.00 0.00 0.00 66.46 -9.67 48 0 175 0
28MAR25 285.00 C 0.00 0.00 0.00 61.63 -9.66 48 0 181 0
28MAR25 290.00 C 0.00 0.00 0.00 56.88 -9.62 48 0 289 0
28MAR25 295.00 C 0.00 0.00 0.00 52.22 -9.56 48 0 302 0
28MAR25 300.00 C 46.10 46.10 46.10 48.12 -9.11 52 1 713 -1
28MAR25 310.00 C 41.30 41.30 37.87 39.06 -8.18 48 6 869 +3
28MAR25 320.00 C 35.10 35.10 31.65 31.00 -8.61 48 7 897 +1
28MAR25 330.00 C 25.95 25.95 23.18 23.99 -7.78 48 35 607 -31
28MAR25 340.00 C 18.50 18.50 16.58 17.80 -7.40 47 7 1,701 +6
28MAR25 350.00 C 13.00 13.20 12.87 13.31 -6.35 49 3 786 0
28MAR25 360.00 C 14.89 15.08 8.76 9.55 -5.32 49 110 604 +9
28MAR25 370.00 C 9.70 9.70 6.58 6.52 -4.77 49 42 742 -28
28MAR25 380.00 C 7.20 7.60 4.35 4.32 -3.79 49 119 2,072 -25
28MAR25 390.00 C 6.59 6.59 3.44 2.77 -2.92 48 77 1,501 +62
28MAR25 400.00 C 5.00 5.00 2.30 1.73 -2.17 48 102 880 -31
28MAR25 410.00 C 3.70 3.70 1.76 1.04 -1.57 48 28 1,442 -5
28MAR25 420.00 C 2.80 2.80 1.25 0.62 -1.09 48 43 885 +2
28MAR25 430.00 C 1.84 1.84 1.03 0.35 -0.75 48 5 211 +1
28MAR25 440.00 C 2.02 2.02 0.76 0.20 -0.49 48 28 464 +10
28MAR25 450.00 C 0.70 0.70 0.70 0.11 -0.32 48 5 204 0
28MAR25 460.00 C 0.42 0.42 0.42 0.06 -0.20 48 5 225 +5
28MAR25 470.00 C 0.00 0.00 0.00 0.03 -0.12 48 0 109 0
28MAR25 480.00 C 0.25 0.25 0.25 0.02 -0.07 49 4 184 0
28MAR25 490.00 C 0.20 0.20 0.20 0.01 -0.05 49 14 229 0
28MAR25 500.00 C 0.40 0.40 0.10 0.01 -0.02 52 17 307 +8
29APR25 205.00 C 0.00 0.00 0.00 141.73 -9.67 44 0 0 0
29APR25 210.00 C 0.00 0.00 0.00 136.76 -9.67 43 0 0 0
29APR25 215.00 C 0.00 0.00 0.00 131.80 -9.67 44 0 0 0
29APR25 220.00 C 0.00 0.00 0.00 126.84 -9.67 44 0 0 0
29APR25 225.00 C 0.00 0.00 0.00 121.89 -9.67 44 0 13 0
29APR25 230.00 C 0.00 0.00 0.00 116.94 -9.68 43 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 112.01 -9.68 43 0 12 0
29APR25 240.00 C 0.00 0.00 0.00 107.10 -9.67 44 0 8 0
29APR25 245.00 C 0.00 0.00 0.00 102.21 -9.67 43 0 2 0
29APR25 250.00 C 0.00 0.00 0.00 97.35 -9.66 43 0 65 0
29APR25 255.00 C 0.00 0.00 0.00 92.53 -9.64 44 0 285 0
29APR25 260.00 C 0.00 0.00 0.00 87.75 -9.63 43 0 66 0
29APR25 265.00 C 0.00 0.00 0.00 83.03 -9.60 44 0 92 0
29APR25 270.00 C 0.00 0.00 0.00 78.38 -9.55 44 0 639 0
29APR25 275.00 C 0.00 0.00 0.00 73.80 -9.51 44 0 231 0
29APR25 280.00 C 0.00 0.00 0.00 69.31 -9.44 44 0 95 0
29APR25 285.00 C 0.00 0.00 0.00 64.92 -9.37 44 0 137 0
29APR25 290.00 C 0.00 0.00 0.00 60.64 -9.27 44 0 166 0
29APR25 295.00 C 0.00 0.00 0.00 56.49 -9.16 44 0 26 0
29APR25 300.00 C 0.00 0.00 0.00 52.47 -9.02 44 0 345 0
29APR25 310.00 C 46.85 46.85 42.00 44.62 -8.95 43 5 262 +4
29APR25 320.00 C 0.00 0.00 0.00 37.96 -7.30 44 0 240 0
29APR25 330.00 C 32.79 32.93 31.85 31.52 -6.91 43 18 214 -4
29APR25 340.00 C 27.33 27.33 27.33 25.99 -6.39 43 8 355 0
29APR25 350.00 C 27.05 27.05 22.61 21.48 -6.21 44 17 210 0
29APR25 360.00 C 21.07 21.07 16.00 17.40 -6.05 44 59 458 -21
29APR25 370.00 C 17.93 17.93 13.85 14.08 -5.10 44 46 193 0
29APR25 380.00 C 16.00 16.20 11.41 11.09 -4.85 44 40 177 -7
29APR25 390.00 C 0.00 0.00 0.00 8.64 -4.21 44 0 253 0
29APR25 400.00 C 11.08 11.08 7.45 6.67 -3.60 44 20 741 +6
29APR25 410.00 C 8.20 8.20 6.15 5.09 -3.05 44 32 207 -9
29APR25 420.00 C 5.87 5.87 5.46 3.85 -2.54 44 3 232 -2
29APR25 430.00 C 6.54 6.54 4.23 2.89 -2.10 44 13 157 -8
29APR25 440.00 C 5.72 5.72 3.50 2.14 -1.72 44 16 590 -1
29APR25 450.00 C 4.73 4.73 3.05 1.58 -1.39 44 10 272 -1
29APR25 460.00 C 0.00 0.00 0.00 1.16 -1.10 44 0 47 0
29APR25 470.00 C 0.00 0.00 0.00 0.84 -0.88 44 0 42 0
29APR25 480.00 C 0.00 0.00 0.00 0.61 -0.69 44 0 73 0
29APR25 490.00 C 2.30 2.30 1.70 0.43 -0.54 44 2 34 +1
29APR25 500.00 C 1.57 1.57 1.57 0.31 -0.41 44 2 36 +2
29MAY25 230.00 C 0.00 0.00 0.00 118.02 -9.65 43 0 0 0
29MAY25 235.00 C 0.00 0.00 0.00 113.20 -9.64 43 0 0 0
29MAY25 240.00 C 0.00 0.00 0.00 108.42 -9.62 43 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 103.69 -9.60 43 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 99.00 -9.58 43 0 15 0
29MAY25 255.00 C 0.00 0.00 0.00 94.38 -9.54 43 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 89.82 -9.50 43 0 8 0
29MAY25 265.00 C 0.00 0.00 0.00 85.34 -9.44 43 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 80.94 -9.38 43 0 14 0
29MAY25 275.00 C 0.00 0.00 0.00 76.63 -9.31 43 0 9 0
29MAY25 280.00 C 0.00 0.00 0.00 72.43 -9.22 43 0 29 0
29MAY25 285.00 C 0.00 0.00 0.00 68.33 -9.12 43 0 93 0
29MAY25 290.00 C 0.00 0.00 0.00 64.34 -9.01 43 0 60 0
29MAY25 295.00 C 0.00 0.00 0.00 60.48 -8.88 43 0 27 0
29MAY25 300.00 C 64.91 64.91 61.84 56.97 -8.67 43 52 556 -16
29MAY25 310.00 C 0.00 0.00 0.00 49.46 -8.64 42 0 50 0
29MAY25 320.00 C 0.00 0.00 0.00 43.03 -7.86 42 0 122 0
29MAY25 330.00 C 39.20 39.20 39.20 37.09 -7.32 42 1 112 +1
29MAY25 340.00 C 30.21 30.34 30.10 31.54 -7.14 42 26 266 +3
29MAY25 350.00 C 25.70 26.02 25.70 27.25 -6.32 43 46 162 -19
29MAY25 360.00 C 26.80 27.18 23.50 23.36 -5.84 43 13 544 +7
29MAY25 370.00 C 0.00 0.00 0.00 19.83 -5.42 43 0 147 0
29MAY25 380.00 C 0.00 0.00 0.00 16.54 -5.23 43 0 886 0
29MAY25 390.00 C 18.59 18.59 18.59 13.71 -4.75 43 15 2,847 -15
29MAY25 400.00 C 0.00 0.00 0.00 11.30 -4.24 43 0 257 0
29MAY25 410.00 C 12.22 12.22 12.22 9.26 -3.76 43 2 160 +2
29MAY25 420.00 C 0.00 0.00 0.00 7.55 -3.31 43 0 285 0
29MAY25 430.00 C 8.09 8.09 7.44 6.13 -2.89 43 29 82 -14
29MAY25 440.00 C 0.00 0.00 0.00 4.95 -2.50 43 0 98 0
29MAY25 450.00 C 0.00 0.00 0.00 3.98 -2.16 43 0 1,456 0
29MAY25 460.00 C 0.00 0.00 0.00 3.18 -1.86 43 0 96 0
29MAY25 470.00 C 0.00 0.00 0.00 2.54 -1.58 43 0 36 0
29MAY25 480.00 C 0.00 0.00 0.00 2.02 -1.33 43 0 66 0
29MAY25 490.00 C 0.00 0.00 0.00 1.60 -1.12 43 0 132 0
29MAY25 500.00 C 0.00 0.00 0.00 1.22 -0.99 43 0 7 0
27JUN25 155.00 C 0.00 0.00 0.00 192.17 -9.64 40 0 0 0
27JUN25 157.50 C 0.00 0.00 0.00 189.70 -9.64 46 0 0 0
27JUN25 160.00 C 0.00 0.00 0.00 187.22 -9.65 0 0 0 0
27JUN25 162.50 C 0.00 0.00 0.00 184.75 -9.64 44 0 0 0
27JUN25 165.00 C 0.00 0.00 0.00 182.27 -9.65 0 0 0 0
27JUN25 167.50 C 0.00 0.00 0.00 179.80 -9.65 42 0 0 0
27JUN25 170.00 C 0.00 0.00 0.00 177.33 -9.64 43 0 0 0
27JUN25 172.50 C 0.00 0.00 0.00 174.85 -9.65 39 0 0 0
27JUN25 175.00 C 0.00 0.00 0.00 172.38 -9.65 41 0 0 0
27JUN25 177.50 C 0.00 0.00 0.00 169.91 -9.65 42 0 0 0
27JUN25 180.00 C 0.00 0.00 0.00 167.44 -9.65 42 0 0 0
27JUN25 182.50 C 0.00 0.00 0.00 164.97 -9.65 42 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 162.50 -9.65 42 0 0 0
27JUN25 187.50 C 0.00 0.00 0.00 160.03 -9.65 42 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 157.57 -9.65 42 0 0 0
27JUN25 192.50 C 0.00 0.00 0.00 155.10 -9.65 42 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 152.64 -9.65 42 0 2 0
27JUN25 197.50 C 0.00 0.00 0.00 150.18 -9.65 42 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 147.72 -9.65 42 0 36 0
27JUN25 205.00 C 0.00 0.00 0.00 142.81 -9.65 42 0 0 0
27JUN25 210.00 C 0.00 0.00 0.00 137.92 -9.65 42 0 0 0
27JUN25 215.00 C 0.00 0.00 0.00 133.05 -9.64 42 0 21 0
27JUN25 220.00 C 0.00 0.00 0.00 128.21 -9.62 42 0 2 0
27JUN25 225.00 C 0.00 0.00 0.00 123.39 -9.62 42 0 55 0
27JUN25 230.00 C 0.00 0.00 0.00 118.61 -9.59 42 0 52 0
27JUN25 235.00 C 0.00 0.00 0.00 114.84 -9.36 48 0 669 0
27JUN25 240.00 C 0.00 0.00 0.00 109.18 -9.54 42 0 27 0
27JUN25 245.00 C 0.00 0.00 0.00 104.54 -9.53 42 0 50 0
27JUN25 250.00 C 0.00 0.00 0.00 99.96 -9.48 42 0 195 0
27JUN25 255.00 C 0.00 0.00 0.00 95.47 -9.42 42 0 105 0
27JUN25 260.00 C 0.00 0.00 0.00 91.01 -9.40 42 0 73 0
27JUN25 265.00 C 0.00 0.00 0.00 86.71 -9.26 42 0 53 0
27JUN25 270.00 C 0.00 0.00 0.00 82.42 -9.26 42 0 147 0
27JUN25 275.00 C 0.00 0.00 0.00 78.29 -9.11 42 0 156 0
27JUN25 280.00 C 79.79 79.79 79.61 74.72 -9.09 43 27 350 +12
27JUN25 285.00 C 0.00 0.00 0.00 70.24 -8.99 42 0 387 0
27JUN25 290.00 C 0.00 0.00 0.00 66.48 -8.69 42 0 745 0
27JUN25 295.00 C 0.00 0.00 0.00 62.72 -8.42 42 0 742 0
27JUN25 300.00 C 0.00 0.00 0.00 59.16 -8.54 42 0 514 0
27JUN25 310.00 C 0.00 0.00 0.00 52.32 -8.30 42 0 115 0
27JUN25 320.00 C 53.74 53.74 45.50 46.68 -6.96 43 32 617 +30
27JUN25 330.00 C 0.00 0.00 0.00 40.41 -7.32 42 0 177 0
27JUN25 340.00 C 0.00 0.00 0.00 35.12 -7.10 42 0 53 0
27JUN25 350.00 C 35.70 35.70 30.40 30.71 -6.46 42 2 215 0
27JUN25 360.00 C 28.40 28.40 28.40 26.87 -5.82 43 1 219 -1
27JUN25 370.00 C 26.91 26.91 25.00 23.32 -5.55 43 3 130 -1
27JUN25 380.00 C 20.64 20.64 20.29 19.96 -5.35 43 4 189 0
27JUN25 390.00 C 0.00 0.00 0.00 16.96 -4.89 43 0 208 0
27JUN25 400.00 C 16.00 16.00 16.00 14.44 -4.43 43 2 387 0
27JUN25 410.00 C 13.42 13.47 13.42 12.13 -4.05 42 12 276 -12
27JUN25 420.00 C 12.61 12.61 12.61 10.28 -3.60 42 8 760 0
27JUN25 430.00 C 10.31 10.55 10.31 8.56 -3.26 42 61 213 +24
27JUN25 440.00 C 0.00 0.00 0.00 7.23 -2.86 42 0 262 0
27JUN25 450.00 C 9.51 9.51 9.51 5.97 -2.55 42 1 154 0
27JUN25 460.00 C 0.00 0.00 0.00 5.02 -2.24 42 0 118 0
27JUN25 470.00 C 0.00 0.00 0.00 4.13 -1.93 42 0 259 0
27JUN25 480.00 C 5.50 5.90 5.50 3.44 -1.73 42 5 88 0
27JUN25 490.00 C 0.00 0.00 0.00 2.84 -1.45 42 0 71 0
27JUN25 500.00 C 4.79 4.79 4.79 2.33 -1.31 42 15 201 +15
29SEP25 192.50 C 0.00 0.00 0.00 155.36 -9.65 40 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 152.95 -9.65 40 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 150.53 -9.66 40 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 148.14 -9.64 40 0 0 0
29SEP25 205.00 C 0.00 0.00 0.00 143.40 -9.62 40 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 138.67 -9.62 40 0 1 0
29SEP25 215.00 C 0.00 0.00 0.00 134.03 -9.56 40 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 129.44 -9.55 40 0 1 0
29SEP25 225.00 C 0.00 0.00 0.00 124.87 -9.53 40 0 0 0
29SEP25 230.00 C 0.00 0.00 0.00 120.45 -9.45 40 0 0 0
29SEP25 235.00 C 0.00 0.00 0.00 116.04 -9.44 40 0 0 0
29SEP25 240.00 C 0.00 0.00 0.00 111.71 -9.39 40 0 9 0
29SEP25 245.00 C 0.00 0.00 0.00 107.52 -9.28 40 0 3 0
29SEP25 250.00 C 0.00 0.00 0.00 103.35 -9.28 40 0 357 0
29SEP25 255.00 C 0.00 0.00 0.00 99.28 -9.18 40 0 347 0
29SEP25 260.00 C 0.00 0.00 0.00 95.37 -9.04 40 0 54 0
29SEP25 265.00 C 0.00 0.00 0.00 91.46 -9.05 40 0 30 0
29SEP25 270.00 C 0.00 0.00 0.00 87.64 -8.98 40 0 163 0
29SEP25 275.00 C 0.00 0.00 0.00 84.04 -8.72 40 0 96 0
29SEP25 280.00 C 0.00 0.00 0.00 80.45 -8.73 40 0 284 0
29SEP25 285.00 C 0.00 0.00 0.00 76.86 -8.73 40 0 162 0
29SEP25 290.00 C 0.00 0.00 0.00 73.59 -8.42 40 0 140 0
29SEP25 295.00 C 0.00 0.00 0.00 70.34 -8.30 40 0 87 0
29SEP25 300.00 C 0.00 0.00 0.00 67.09 -8.32 40 0 32 0
29SEP25 310.00 C 58.17 63.02 58.17 61.50 -7.44 40 6 287 0
29SEP25 320.00 C 0.00 0.00 0.00 55.80 -7.36 40 0 37 0
29SEP25 330.00 C 0.00 0.00 0.00 50.42 -7.15 40 0 26 0
29SEP25 340.00 C 0.00 0.00 0.00 45.78 -6.86 40 0 30 0
29SEP25 350.00 C 0.00 0.00 0.00 41.00 -6.93 40 0 147 0
29SEP25 360.00 C 36.02 36.06 36.01 37.41 -5.80 41 35 109 +35
29SEP25 370.00 C 0.00 0.00 0.00 33.78 -5.47 41 0 82 0
29SEP25 380.00 C 0.00 0.00 0.00 30.43 -5.57 41 0 224 0
29SEP25 390.00 C 0.00 0.00 0.00 27.17 -5.38 41 0 994 0
29SEP25 400.00 C 25.50 25.50 25.50 24.33 -5.06 41 2 468 0
29SEP25 410.00 C 0.00 0.00 0.00 21.51 -5.06 41 0 151 0
29SEP25 420.00 C 0.00 0.00 0.00 19.31 -4.43 41 0 252 0
29SEP25 430.00 C 0.00 0.00 0.00 17.10 -4.24 40 0 279 0
29SEP25 440.00 C 0.00 0.00 0.00 15.16 -4.00 40 0 363 0
29SEP25 450.00 C 0.00 0.00 0.00 13.51 -3.46 40 0 1,196 0
29SEP25 460.00 C 0.00 0.00 0.00 11.85 -3.46 40 0 99 0
29SEP25 470.00 C 0.00 0.00 0.00 10.55 -3.11 40 0 221 0
29SEP25 480.00 C 0.00 0.00 0.00 9.34 -2.72 40 0 32 0
29SEP25 490.00 C 0.00 0.00 0.00 8.14 -2.73 40 0 78 0
29SEP25 500.00 C 0.00 0.00 0.00 7.26 -2.41 40 0 172 0
30DEC25 190.00 C 0.00 0.00 0.00 159.46 -9.57 39 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 157.16 -9.58 39 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 154.91 -9.54 39 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 152.68 -9.50 39 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 150.45 -9.50 39 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 145.99 -9.51 39 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 141.60 -9.44 39 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 137.31 -9.40 39 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 133.01 -9.41 39 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 128.80 -9.33 39 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 124.71 -9.24 39 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 120.62 -9.25 39 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 116.56 -9.22 39 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 112.72 -9.01 39 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 108.89 -9.02 39 0 218 0
30DEC25 255.00 C 0.00 0.00 0.00 105.06 -9.02 39 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 101.39 -8.87 39 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 97.86 -8.70 39 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 94.33 -8.70 39 0 50 0
30DEC25 275.00 C 0.00 0.00 0.00 90.79 -8.72 39 0 274 0
30DEC25 280.00 C 0.00 0.00 0.00 87.52 -8.47 39 0 344 0
30DEC25 285.00 C 0.00 0.00 0.00 84.32 -8.30 39 0 36 0
30DEC25 290.00 C 0.00 0.00 0.00 81.13 -8.30 39 0 72 0
30DEC25 295.00 C 0.00 0.00 0.00 77.93 -8.32 39 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 74.99 -8.07 39 0 91 0
30DEC25 310.00 C 0.00 0.00 0.00 69.75 -7.38 39 0 16 0
30DEC25 320.00 C 0.00 0.00 0.00 64.25 -7.11 39 0 14 0
30DEC25 330.00 C 0.00 0.00 0.00 58.91 -7.25 39 0 47 0
30DEC25 340.00 C 0.00 0.00 0.00 54.25 -6.90 39 0 313 0
30DEC25 350.00 C 47.44 49.60 47.44 49.60 -6.90 39 5 969 0
30DEC25 360.00 C 0.00 0.00 0.00 45.89 -6.63 39 0 473 0
30DEC25 370.00 C 0.00 0.00 0.00 42.19 -5.99 39 0 6 0
30DEC25 380.00 C 0.00 0.00 0.00 38.78 -5.72 39 0 20 0
30DEC25 390.00 C 0.00 0.00 0.00 35.71 -5.13 40 0 52 0
30DEC25 400.00 C 0.00 0.00 0.00 32.91 -5.07 40 0 280 0
30DEC25 410.00 C 0.00 0.00 0.00 30.13 -4.98 40 0 144 0
30DEC25 420.00 C 0.00 0.00 0.00 27.36 -5.12 40 0 99 0
30DEC25 430.00 C 0.00 0.00 0.00 24.99 -4.72 40 0 281 0
30DEC25 440.00 C 0.00 0.00 0.00 22.84 -4.29 40 0 384 0
30DEC25 450.00 C 0.00 0.00 0.00 20.69 -4.30 40 0 80 0
30DEC25 460.00 C 0.00 0.00 0.00 18.28 -4.57 39 0 82 0
30DEC25 470.00 C 0.00 0.00 0.00 16.72 -3.39 39 0 51 0
30DEC25 480.00 C 0.00 0.00 0.00 15.15 -3.40 39 0 71 0
30DEC25 490.00 C 18.20 18.20 15.82 14.07 -3.44 40 30 92 +30
30DEC25 500.00 C 0.00 0.00 0.00 12.52 -2.92 39 0 15 0
30MAR26 275.00 C 0.00 0.00 0.00 96.45 -8.47 38 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 93.30 -8.42 38 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 90.14 -8.43 38 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 86.98 -8.45 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 84.06 -8.22 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 81.27 -7.93 38 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 76.06 -7.58 38 0 3 0
30MAR26 320.00 C 0.00 0.00 0.00 70.75 -7.46 38 0 2 0
30MAR26 330.00 C 0.00 0.00 0.00 65.76 -7.22 38 0 15 0
30MAR26 340.00 C 59.40 59.64 58.73 61.47 -6.67 39 9 10 +9
30MAR26 350.00 C 0.00 0.00 0.00 57.10 -5.60 38 0 19 0
30MAR26 360.00 C 51.26 51.26 51.15 52.66 -7.02 38 9 10 +9
30MAR26 370.00 C 0.00 0.00 0.00 49.34 -6.19 39 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 45.89 -5.94 39 0 1 0
30MAR26 390.00 C 0.00 0.00 0.00 42.72 -5.33 39 0 15 0
30MAR26 400.00 C 0.00 0.00 0.00 39.56 -5.74 39 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 36.77 -5.28 39 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 34.04 -5.30 39 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 31.30 -5.34 39 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 28.95 -4.97 39 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 26.05 -5.28 38 0 58 0
30MAR26 460.00 C 0.00 0.00 0.00 24.00 -4.37 38 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 21.97 -4.36 38 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 20.43 -3.86 38 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 18.89 -3.58 38 0 0 0
TOTAL CALL 1,702 60,303 +174
14MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
14MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
14MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
14MAR25 295.00 P 0.12 0.12 0.12 0.02 0.00 56 2 4 +2
14MAR25 300.00 P 0.00 0.00 0.00 0.04 0.00 54 0 11 0
14MAR25 310.00 P 0.28 0.50 0.26 0.18 +0.01 53 44 58 +27
14MAR25 320.00 P 0.49 1.20 0.49 0.72 +0.15 53 139 182 +50
14MAR25 330.00 P 1.37 3.00 1.10 2.14 +0.64 53 319 120 -3
14MAR25 340.00 P 3.00 6.31 2.50 5.02 +1.59 52 105 84 +45
14MAR25 350.00 P 6.20 11.00 6.05 9.99 +3.27 52 17 145 +5
14MAR25 360.00 P 13.00 16.75 13.00 17.12 +5.23 54 3 511 +3
14MAR25 370.00 P 18.38 18.38 18.38 25.37 +6.75 53 9 114 0
14MAR25 380.00 P 0.00 0.00 0.00 34.68 +8.07 53 0 17 0
14MAR25 390.00 P 0.00 0.00 0.00 44.44 +8.91 53 0 0 0
14MAR25 400.00 P 0.00 0.00 0.00 54.40 +9.38 0 0 0 0
14MAR25 410.00 P 0.00 0.00 0.00 64.40 +9.57 0 0 0 0
14MAR25 420.00 P 0.00 0.00 0.00 74.40 +9.60 0 0 0 0
14MAR25 430.00 P 0.00 0.00 0.00 84.40 +9.60 0 0 0 0
14MAR25 440.00 P 0.00 0.00 0.00 94.40 +9.60 0 0 0 0
14MAR25 450.00 P 0.00 0.00 0.00 104.40 +9.60 0 0 0 0
14MAR25 460.00 P 0.00 0.00 0.00 114.40 +9.60 0 0 0 0
21MAR25 285.00 P 0.00 0.00 0.00 0.09 - 48 0 0 -
21MAR25 290.00 P 0.00 0.00 0.00 0.17 - 48 0 0 -
21MAR25 295.00 P 0.00 0.00 0.00 0.30 - 48 0 0 -
21MAR25 300.00 P 0.52 0.65 0.52 0.51 - 48 7 7 -
21MAR25 310.00 P 0.00 0.00 0.00 1.24 - 48 0 0 -
21MAR25 320.00 P 2.81 2.81 2.73 2.58 - 47 3 3 -
21MAR25 330.00 P 2.96 4.93 2.96 4.93 - 47 9 4 -
21MAR25 340.00 P 8.50 8.50 8.50 8.45 - 47 1 1 -
21MAR25 350.00 P 8.88 8.88 8.88 13.68 - 47 10 10 -
21MAR25 360.00 P 0.00 0.00 0.00 20.22 - 48 0 0 -
21MAR25 370.00 P 0.00 0.00 0.00 27.64 - 48 0 0 -
21MAR25 380.00 P 0.00 0.00 0.00 36.09 - 48 0 0 -
21MAR25 390.00 P 0.00 0.00 0.00 45.16 - 48 0 0 -
21MAR25 400.00 P 0.00 0.00 0.00 54.68 - 48 0 0 -
21MAR25 410.00 P 0.00 0.00 0.00 64.46 - 48 0 0 -
21MAR25 420.00 P 0.00 0.00 0.00 74.40 - 0 0 0 -
21MAR25 430.00 P 0.00 0.00 0.00 84.40 - 0 0 0 -
21MAR25 440.00 P 0.00 0.00 0.00 94.40 - 0 0 0 -
21MAR25 450.00 P 0.00 0.00 0.00 104.40 - 0 0 0 -
28MAR25 155.00 P 0.00 0.00 0.00 0.01 0.00 113 0 60 0
28MAR25 157.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 0.01 0.00 109 0 31 0
28MAR25 162.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 0.01 0.00 105 0 456 0
28MAR25 167.50 P 0.00 0.00 0.00 0.01 0.00 102 0 111 0
28MAR25 170.00 P 0.00 0.00 0.00 0.01 0.00 100 0 673 0
28MAR25 172.50 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
28MAR25 175.00 P 0.00 0.00 0.00 0.01 0.00 96 0 48 0
28MAR25 177.50 P 0.00 0.00 0.00 0.01 0.00 95 0 70 0
28MAR25 180.00 P 0.00 0.00 0.00 0.01 0.00 93 0 64 0
28MAR25 182.50 P 0.00 0.00 0.00 0.01 0.00 91 0 87 0
28MAR25 185.00 P 0.00 0.00 0.00 0.01 0.00 89 0 497 0
28MAR25 187.50 P 0.00 0.00 0.00 0.01 0.00 87 0 143 0
28MAR25 190.00 P 0.00 0.00 0.00 0.01 0.00 85 0 206 0
28MAR25 192.50 P 0.00 0.00 0.00 0.01 0.00 84 0 103 0
28MAR25 195.00 P 0.00 0.00 0.00 0.01 0.00 82 0 244 0
28MAR25 197.50 P 0.00 0.00 0.00 0.01 0.00 80 0 179 0
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 78 0 481 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 75 0 406 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3,612 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 69 0 547 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,091 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 62 0 916 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,251 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 833 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,181 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 434 0
28MAR25 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 854 0
28MAR25 255.00 P 0.00 0.00 0.00 0.02 0.00 48 0 616 0
28MAR25 260.00 P 0.00 0.00 0.00 0.04 0.00 48 0 797 0
28MAR25 265.00 P 0.00 0.00 0.00 0.07 0.00 48 0 904 0
28MAR25 270.00 P 0.20 0.20 0.20 0.12 0.00 48 7 2,072 -7
28MAR25 275.00 P 0.00 0.00 0.00 0.20 +0.01 48 0 652 0
28MAR25 280.00 P 0.56 0.58 0.56 0.31 +0.02 48 2 681 +1
28MAR25 285.00 P 0.60 0.77 0.60 0.48 +0.04 48 13 465 +13
28MAR25 290.00 P 0.59 1.00 0.59 0.72 +0.07 48 42 518 +6
28MAR25 295.00 P 0.80 1.44 0.80 1.07 +0.15 48 44 667 +32
28MAR25 300.00 P 1.10 1.96 1.10 1.53 +0.27 48 173 756 +11
28MAR25 310.00 P 1.90 3.17 1.90 2.74 +0.49 48 111 1,413 -16
28MAR25 320.00 P 3.67 5.50 3.67 4.72 +0.86 47 36 1,505 -4
28MAR25 330.00 P 5.87 8.80 5.85 7.58 +1.43 47 136 1,574 +104
28MAR25 340.00 P 9.00 13.34 8.30 11.48 +2.18 47 194 2,886 +2
28MAR25 350.00 P 15.00 18.99 15.00 16.77 +3.28 47 17 2,008 +2
28MAR25 360.00 P 20.48 24.15 20.48 23.12 +4.14 48 54 812 -2
28MAR25 370.00 P 26.55 26.55 26.55 30.83 +5.63 51 1 621 0
28MAR25 380.00 P 0.00 0.00 0.00 38.01 +5.15 48 0 741 0
28MAR25 390.00 P 47.44 47.44 47.44 47.44 +7.87 53 50 1,825 0
28MAR25 400.00 P 0.00 0.00 0.00 55.56 +7.70 48 0 448 0
28MAR25 410.00 P 0.00 0.00 0.00 64.95 +8.29 48 0 53 0
28MAR25 420.00 P 0.00 0.00 0.00 74.61 +8.76 48 0 31 0
28MAR25 430.00 P 0.00 0.00 0.00 84.44 +9.12 48 0 13 0
28MAR25 440.00 P 0.00 0.00 0.00 94.40 +9.39 0 0 20 0
28MAR25 450.00 P 0.00 0.00 0.00 104.40 +9.55 0 0 13 0
28MAR25 460.00 P 0.00 0.00 0.00 114.40 +9.60 0 0 6 0
28MAR25 470.00 P 0.00 0.00 0.00 124.40 +9.60 0 0 10 0
28MAR25 480.00 P 0.00 0.00 0.00 134.40 +9.60 0 0 0 0
28MAR25 490.00 P 0.00 0.00 0.00 144.40 +9.60 0 0 0 -7
28MAR25 500.00 P 0.00 0.00 0.00 154.40 +9.60 0 0 0 0
29APR25 205.00 P 0.00 0.00 0.00 0.01 0.00 45 0 727 0
29APR25 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 798 0
29APR25 215.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1,160 0
29APR25 220.00 P 0.00 0.00 0.00 0.03 0.00 43 0 826 0
29APR25 225.00 P 0.00 0.00 0.00 0.05 0.00 43 0 503 0
29APR25 230.00 P 0.00 0.00 0.00 0.08 0.00 43 0 259 0
29APR25 235.00 P 0.00 0.00 0.00 0.12 0.00 43 0 716 0
29APR25 240.00 P 0.47 0.47 0.40 0.18 0.00 43 55 1,059 +55
29APR25 245.00 P 0.00 0.00 0.00 0.27 +0.02 44 0 183 0
29APR25 250.00 P 0.00 0.00 0.00 0.37 +0.02 43 0 382 0
29APR25 255.00 P 0.00 0.00 0.00 0.53 +0.04 44 0 585 0
29APR25 260.00 P 0.00 0.00 0.00 0.73 +0.08 44 0 125 0
29APR25 265.00 P 1.15 1.15 1.15 1.00 +0.11 44 11 171 0
29APR25 270.00 P 1.58 1.58 1.58 1.35 +0.18 44 16 355 +16
29APR25 275.00 P 1.46 1.95 1.46 1.72 +0.24 44 30 344 +30
29APR25 280.00 P 1.90 2.40 1.90 2.26 +0.40 44 45 407 +45
29APR25 285.00 P 3.03 3.03 2.93 2.83 +0.46 44 31 337 +29
29APR25 290.00 P 2.95 3.63 2.95 3.42 +0.48 43 20 329 +7
29APR25 295.00 P 0.00 0.00 0.00 4.15 +0.50 43 0 66 0
29APR25 300.00 P 4.10 5.39 4.10 5.11 +0.69 43 17 509 -2
29APR25 310.00 P 7.90 7.90 7.60 7.41 +1.03 43 2 668 0
29APR25 320.00 P 9.00 10.70 9.00 10.34 +1.45 43 23 367 0
29APR25 330.00 P 12.42 14.42 12.42 13.96 +1.92 43 40 557 -10
29APR25 340.00 P 15.93 19.10 15.93 18.41 +2.57 43 29 412 -26
29APR25 350.00 P 19.62 23.40 19.30 23.81 +3.54 43 26 242 +6
29APR25 360.00 P 0.00 0.00 0.00 29.97 +4.14 44 0 162 0
29APR25 370.00 P 0.00 0.00 0.00 36.82 +4.77 45 0 300 0
29APR25 380.00 P 0.00 0.00 0.00 43.41 +4.43 44 0 155 0
29APR25 390.00 P 0.00 0.00 0.00 51.11 +5.71 44 0 161 0
29APR25 400.00 P 0.00 0.00 0.00 59.25 +6.32 44 0 152 0
29APR25 410.00 P 0.00 0.00 0.00 67.76 +6.90 44 0 63 0
29APR25 420.00 P 0.00 0.00 0.00 76.61 +7.39 44 0 0 0
29APR25 430.00 P 0.00 0.00 0.00 85.81 +7.86 44 0 0 0
29APR25 440.00 P 0.00 0.00 0.00 95.21 +8.28 44 0 0 0
29APR25 450.00 P 0.00 0.00 0.00 104.79 +8.63 44 0 0 0
29APR25 460.00 P 0.00 0.00 0.00 114.55 +8.93 44 0 1 0
29APR25 470.00 P 0.00 0.00 0.00 124.42 +9.21 43 0 0 0
29APR25 480.00 P 0.00 0.00 0.00 134.40 +9.43 0 0 0 0
29APR25 490.00 P 0.00 0.00 0.00 144.40 +9.56 0 0 0 0
29APR25 500.00 P 0.00 0.00 0.00 154.40 +9.60 0 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 0.39 +0.01 42 0 239 0
29MAY25 235.00 P 0.00 0.00 0.00 0.54 +0.04 43 0 141 0
29MAY25 240.00 P 0.00 0.00 0.00 0.71 +0.05 43 0 13 0
29MAY25 245.00 P 0.00 0.00 0.00 0.95 +0.09 43 0 38 0
29MAY25 250.00 P 0.00 0.00 0.00 1.20 +0.09 43 0 33 0
29MAY25 255.00 P 0.00 0.00 0.00 1.56 +0.16 43 0 46 0
29MAY25 260.00 P 0.00 0.00 0.00 1.93 +0.16 43 0 37 0
29MAY25 265.00 P 0.00 0.00 0.00 2.52 +0.40 43 0 59 0
29MAY25 270.00 P 3.17 3.17 3.17 3.06 +0.44 43 1 106 +1
29MAY25 275.00 P 0.00 0.00 0.00 3.63 +0.49 42 0 104 0
29MAY25 280.00 P 3.88 3.88 3.88 4.28 +0.45 42 10 142 0
29MAY25 285.00 P 0.00 0.00 0.00 5.12 +0.57 42 0 143 0
29MAY25 290.00 P 0.00 0.00 0.00 6.08 +0.69 42 0 187 0
29MAY25 295.00 P 0.00 0.00 0.00 7.10 +0.74 42 0 79 0
29MAY25 300.00 P 7.16 9.00 7.16 8.36 +1.02 42 13 3,476 0
29MAY25 310.00 P 9.86 11.27 9.86 11.14 +1.28 42 18 414 +14
29MAY25 320.00 P 13.09 13.09 12.69 14.42 +1.55 42 16 205 +16
29MAY25 330.00 P 15.85 18.50 15.85 18.50 +2.16 42 21 439 +10
29MAY25 340.00 P 20.14 24.33 20.14 23.48 +3.20 42 155 431 +115
29MAY25 350.00 P 30.20 30.20 30.20 28.68 +3.52 42 19 1,426 +19
29MAY25 360.00 P 32.04 32.04 32.04 34.60 +3.75 43 15 674 0
29MAY25 370.00 P 0.00 0.00 0.00 41.41 +4.91 43 0 242 0
29MAY25 380.00 P 0.00 0.00 0.00 47.69 +4.54 43 0 422 0
29MAY25 390.00 P 0.00 0.00 0.00 54.87 +5.14 43 0 245 0
29MAY25 400.00 P 0.00 0.00 0.00 62.67 +5.77 43 0 64 0
29MAY25 410.00 P 0.00 0.00 0.00 70.72 +6.19 43 0 49 0
29MAY25 420.00 P 0.00 0.00 0.00 79.12 +6.73 43 0 6 0
29MAY25 430.00 P 0.00 0.00 0.00 87.87 +7.12 43 0 6 0
29MAY25 440.00 P 0.00 0.00 0.00 96.78 +7.52 43 0 0 0
29MAY25 450.00 P 0.00 0.00 0.00 106.02 +7.89 43 0 0 0
29MAY25 460.00 P 0.00 0.00 0.00 115.39 +8.24 43 0 0 0
29MAY25 470.00 P 0.00 0.00 0.00 124.96 +8.55 43 0 0 0
29MAY25 480.00 P 0.00 0.00 0.00 134.65 +8.83 43 0 0 0
29MAY25 490.00 P 0.00 0.00 0.00 144.48 +9.08 43 0 0 0
29MAY25 500.00 P 0.00 0.00 0.00 154.40 +9.31 0 0 0 0
27JUN25 155.00 P 0.09 0.09 0.09 0.01 0.00 46 15 613 +15
27JUN25 157.50 P 0.00 0.00 0.00 0.01 0.00 45 0 698 0
27JUN25 160.00 P 0.00 0.00 0.00 0.01 0.00 44 0 899 0
27JUN25 162.50 P 0.00 0.00 0.00 0.01 0.00 43 0 644 0
27JUN25 165.00 P 0.00 0.00 0.00 0.01 0.00 42 0 663 0
27JUN25 167.50 P 0.00 0.00 0.00 0.01 0.00 41 0 635 0
27JUN25 170.00 P 0.00 0.00 0.00 0.01 0.00 40 0 354 0
27JUN25 172.50 P 0.16 0.23 0.16 0.01 0.00 40 48 369 +9
27JUN25 175.00 P 0.00 0.00 0.00 0.02 0.00 41 0 752 0
27JUN25 177.50 P 0.00 0.00 0.00 0.03 0.00 42 0 415 0
27JUN25 180.00 P 0.00 0.00 0.00 0.04 0.00 42 0 413 0
27JUN25 182.50 P 0.00 0.00 0.00 0.05 0.00 42 0 316 0
27JUN25 185.00 P 0.00 0.00 0.00 0.06 0.00 42 0 394 0
27JUN25 187.50 P 0.00 0.00 0.00 0.07 0.00 42 0 959 0
27JUN25 190.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 277 0
27JUN25 192.50 P 0.00 0.00 0.00 0.10 0.00 42 0 87 0
27JUN25 195.00 P 0.00 0.00 0.00 0.12 0.00 42 0 171 0
27JUN25 197.50 P 0.00 0.00 0.00 0.15 +0.01 42 0 248 0
27JUN25 200.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 829 0
27JUN25 205.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 325 0
27JUN25 210.00 P 0.00 0.00 0.00 0.34 +0.03 42 0 705 0
27JUN25 215.00 P 0.00 0.00 0.00 0.44 +0.03 42 0 278 0
27JUN25 220.00 P 0.00 0.00 0.00 0.60 +0.05 42 0 1,233 0
27JUN25 225.00 P 0.00 0.00 0.00 0.76 +0.05 42 0 417 0
27JUN25 230.00 P 0.00 0.00 0.00 1.01 +0.10 42 0 596 0
27JUN25 235.00 P 0.00 0.00 0.00 1.26 +0.10 42 0 370 0
27JUN25 240.00 P 0.00 0.00 0.00 1.61 +0.18 42 0 1,253 0
27JUN25 245.00 P 0.00 0.00 0.00 1.98 +0.18 42 0 150 0
27JUN25 250.00 P 0.00 0.00 0.00 2.45 +0.27 42 0 1,003 0
27JUN25 255.00 P 0.00 0.00 0.00 2.98 +0.22 42 0 68 0
27JUN25 260.00 P 3.79 3.79 3.79 3.57 +0.31 42 20 703 +20
27JUN25 265.00 P 0.00 0.00 0.00 4.42 +0.61 42 0 130 0
27JUN25 270.00 P 5.33 5.33 5.33 5.12 +0.67 42 30 464 +30
27JUN25 275.00 P 0.00 0.00 0.00 5.93 +0.77 42 0 115 0
27JUN25 280.00 P 7.02 7.02 7.02 6.87 +0.81 42 1 167 0
27JUN25 285.00 P 0.00 0.00 0.00 7.85 +0.82 41 0 95 0
27JUN25 290.00 P 8.91 9.42 8.91 9.08 +1.06 41 16 2,199 +1
27JUN25 295.00 P 10.76 10.76 10.76 10.34 +1.06 41 15 83 +15
27JUN25 300.00 P 10.77 12.00 10.77 11.77 +1.22 41 34 233 +18
27JUN25 310.00 P 13.30 15.96 13.30 15.27 +1.81 42 15 457 0
27JUN25 320.00 P 0.00 0.00 0.00 18.82 +2.09 41 0 298 0
27JUN25 330.00 P 23.40 23.80 23.40 23.35 +2.69 41 4 1,270 -3
27JUN25 340.00 P 28.80 28.86 28.80 28.10 +2.97 41 31 285 +30
27JUN25 350.00 P 35.11 35.13 34.98 33.82 +3.43 42 65 392 +43
27JUN25 360.00 P 0.00 0.00 0.00 39.96 +4.05 42 0 225 0
27JUN25 370.00 P 0.00 0.00 0.00 46.26 +4.47 42 0 29 0
27JUN25 380.00 P 0.00 0.00 0.00 52.83 +4.15 42 0 47 0
27JUN25 390.00 P 0.00 0.00 0.00 59.91 +5.08 42 0 17 0
27JUN25 400.00 P 0.00 0.00 0.00 67.45 +5.53 42 0 62 0
27JUN25 410.00 P 0.00 0.00 0.00 75.17 +5.88 42 0 33 0
27JUN25 420.00 P 0.00 0.00 0.00 83.35 +6.34 42 0 0 0
27JUN25 430.00 P 0.00 0.00 0.00 91.61 +6.63 42 0 6 0
27JUN25 440.00 P 0.00 0.00 0.00 100.27 +7.03 42 0 15 0
27JUN25 450.00 P 0.00 0.00 0.00 108.98 +7.32 42 0 0 0
27JUN25 460.00 P 0.00 0.00 0.00 118.00 +7.63 42 0 0 0
27JUN25 470.00 P 0.00 0.00 0.00 127.07 +7.92 42 0 0 0
27JUN25 480.00 P 0.00 0.00 0.00 136.34 +8.12 42 0 15 0
27JUN25 490.00 P 0.00 0.00 0.00 145.71 +8.40 42 0 0 0
27JUN25 500.00 P 0.00 0.00 0.00 155.21 +8.57 42 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 0.68 +0.04 40 0 98 0
29SEP25 195.00 P 0.00 0.00 0.00 0.76 +0.02 40 0 1,788 0
29SEP25 197.50 P 0.00 0.00 0.00 0.85 +0.04 40 0 42 0
29SEP25 200.00 P 0.00 0.00 0.00 0.95 +0.06 40 0 115 0
29SEP25 205.00 P 0.00 0.00 0.00 1.21 +0.08 40 0 53 0
29SEP25 210.00 P 0.00 0.00 0.00 1.47 +0.08 40 0 79 0
29SEP25 215.00 P 0.00 0.00 0.00 1.82 +0.15 40 0 36 0
29SEP25 220.00 P 0.00 0.00 0.00 2.20 +0.15 40 0 505 0
29SEP25 225.00 P 0.00 0.00 0.00 2.61 +0.18 40 0 96 0
29SEP25 230.00 P 0.00 0.00 0.00 3.15 +0.26 40 0 162 0
29SEP25 235.00 P 0.00 0.00 0.00 3.70 +0.26 40 0 45 0
29SEP25 240.00 P 0.00 0.00 0.00 4.46 +0.35 40 0 219 0
29SEP25 245.00 P 5.67 5.67 5.67 5.08 +0.42 40 20 194 +20
29SEP25 250.00 P 0.00 0.00 0.00 5.84 +0.42 40 0 856 0
29SEP25 255.00 P 0.00 0.00 0.00 6.71 +0.53 40 0 498 0
29SEP25 260.00 P 8.10 8.10 8.10 7.72 +0.45 40 4 120 +4
29SEP25 265.00 P 0.00 0.00 0.00 9.00 +0.87 40 0 37 0
29SEP25 270.00 P 0.00 0.00 0.00 10.12 +1.03 40 0 180 0
29SEP25 275.00 P 11.16 11.16 11.16 11.11 +0.82 40 1 119 0
29SEP25 280.00 P 0.00 0.00 0.00 12.47 +1.11 40 0 418 0
29SEP25 285.00 P 0.00 0.00 0.00 13.79 +1.16 40 0 120 0
29SEP25 290.00 P 0.00 0.00 0.00 15.25 +1.28 40 0 176 0
29SEP25 295.00 P 0.00 0.00 0.00 16.86 +1.40 40 0 57 0
29SEP25 300.00 P 19.18 19.18 18.78 18.54 +1.53 40 25 128 +17
29SEP25 310.00 P 0.00 0.00 0.00 22.32 +1.88 39 0 70 0
29SEP25 320.00 P 0.00 0.00 0.00 26.59 +2.28 40 0 305 0
29SEP25 330.00 P 0.00 0.00 0.00 31.41 +2.75 40 0 190 0
29SEP25 340.00 P 33.51 37.50 33.51 36.53 +3.02 40 5 141 +2
29SEP25 350.00 P 43.10 43.37 42.95 41.99 +3.78 40 75 1,199 0
29SEP25 360.00 P 49.34 49.34 49.08 47.95 +3.51 40 47 257 +13
29SEP25 370.00 P 0.00 0.00 0.00 54.35 +3.99 40 0 50 0
29SEP25 380.00 P 0.00 0.00 0.00 60.42 +4.14 40 0 21 0
29SEP25 390.00 P 0.00 0.00 0.00 67.24 +4.47 40 0 810 0
29SEP25 400.00 P 0.00 0.00 0.00 74.42 +4.95 40 0 37 0
29SEP25 410.00 P 0.00 0.00 0.00 81.71 +5.06 40 0 49 0
29SEP25 420.00 P 0.00 0.00 0.00 89.52 +5.63 40 0 0 0
29SEP25 430.00 P 0.00 0.00 0.00 97.38 +5.84 40 0 0 0
29SEP25 440.00 P 0.00 0.00 0.00 105.52 +6.13 40 0 0 0
29SEP25 450.00 P 0.00 0.00 0.00 113.90 +6.60 40 0 0 0
29SEP25 460.00 P 0.00 0.00 0.00 122.34 +6.68 40 0 0 0
29SEP25 470.00 P 0.00 0.00 0.00 131.08 +7.02 40 0 0 0
29SEP25 480.00 P 0.00 0.00 0.00 139.92 +7.36 40 0 0 0
29SEP25 490.00 P 0.00 0.00 0.00 148.82 +7.45 40 0 0 0
29SEP25 500.00 P 0.00 0.00 0.00 157.97 +7.75 40 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 1.47 +0.10 39 0 161 0
30DEC25 192.50 P 0.00 0.00 0.00 1.60 +0.09 39 0 15 0
30DEC25 195.00 P 0.00 0.00 0.00 1.77 +0.13 39 0 14 0
30DEC25 197.50 P 0.00 0.00 0.00 1.96 +0.16 39 0 8 0
30DEC25 200.00 P 0.00 0.00 0.00 2.15 +0.16 39 0 31 0
30DEC25 205.00 P 0.00 0.00 0.00 2.54 +0.16 39 0 26 0
30DEC25 210.00 P 0.00 0.00 0.00 3.00 +0.23 39 0 19 0
30DEC25 215.00 P 0.00 0.00 0.00 3.55 +0.27 39 0 2 0
30DEC25 220.00 P 4.75 5.00 4.75 4.10 +0.27 39 4 66 0
30DEC25 225.00 P 0.00 0.00 0.00 4.75 +0.36 39 0 31 0
30DEC25 230.00 P 0.00 0.00 0.00 5.51 +0.44 39 0 72 0
30DEC25 235.00 P 0.00 0.00 0.00 6.27 +0.44 39 0 8 0
30DEC25 240.00 P 7.68 7.68 7.68 7.07 +0.47 39 1 84 0
30DEC25 245.00 P 0.00 0.00 0.00 8.09 +0.67 39 0 14 0
30DEC25 250.00 P 0.00 0.00 0.00 9.12 +0.68 39 0 93 0
30DEC25 255.00 P 0.00 0.00 0.00 10.15 +0.68 39 0 29 0
30DEC25 260.00 P 0.00 0.00 0.00 11.36 +0.85 39 0 175 0
30DEC25 265.00 P 0.00 0.00 0.00 12.68 +1.00 39 0 64 0
30DEC25 270.00 P 0.00 0.00 0.00 14.01 +0.99 39 0 128 0
30DEC25 275.00 P 0.00 0.00 0.00 15.27 +1.18 39 0 291 0
30DEC25 280.00 P 0.00 0.00 0.00 16.73 +1.30 39 0 303 0
30DEC25 285.00 P 18.40 18.60 18.40 18.08 +1.21 38 5 210 0
30DEC25 290.00 P 0.00 0.00 0.00 20.18 +1.82 39 0 48 0
30DEC25 295.00 P 0.00 0.00 0.00 21.37 +1.34 38 0 24 0
30DEC25 300.00 P 0.00 0.00 0.00 23.51 +1.65 39 0 20 0
30DEC25 310.00 P 0.00 0.00 0.00 27.53 +2.05 39 0 34 0
30DEC25 320.00 P 30.93 31.00 30.93 31.94 +2.35 39 3 59 +1
30DEC25 330.00 P 34.00 34.00 34.00 36.81 +2.73 39 1 69 +1
30DEC25 340.00 P 42.78 42.78 42.66 41.90 +3.02 39 15 575 0
30DEC25 350.00 P 48.41 48.41 48.28 47.55 +3.49 39 21 866 +5
30DEC25 360.00 P 54.16 54.34 53.58 53.37 +3.45 39 34 725 +30
30DEC25 370.00 P 0.00 0.00 0.00 59.83 +3.98 39 0 12 0
30DEC25 380.00 P 0.00 0.00 0.00 66.11 +4.40 39 0 36 0
30DEC25 390.00 P 0.00 0.00 0.00 72.67 +4.19 39 0 67 0
30DEC25 400.00 P 0.00 0.00 0.00 79.65 +4.61 39 0 10 0
30DEC25 410.00 P 0.00 0.00 0.00 86.90 +5.00 39 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 94.22 +5.08 39 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 101.94 +5.51 39 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 109.84 +5.87 39 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 117.82 +5.97 39 0 0 0
30DEC25 460.00 P 0.00 0.00 0.00 126.08 +6.28 39 0 0 0
30DEC25 470.00 P 0.00 0.00 0.00 134.54 +6.71 39 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 143.06 +6.80 39 0 0 0
30DEC25 490.00 P 0.00 0.00 0.00 151.71 +6.97 39 0 0 0
30DEC25 500.00 P 0.00 0.00 0.00 160.60 +7.32 39 0 4 0
30MAR26 275.00 P 0.00 0.00 0.00 18.39 +1.24 38 0 5 0
30MAR26 280.00 P 0.00 0.00 0.00 19.97 +1.00 38 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 21.74 +1.22 38 0 0 0
30MAR26 290.00 P 23.93 24.13 23.93 23.40 +1.67 38 20 42 +20
30MAR26 295.00 P 0.00 0.00 0.00 25.60 +1.75 38 0 1 0
30MAR26 300.00 P 26.60 27.30 26.60 27.31 +1.58 38 20 31 +20
30MAR26 310.00 P 0.00 0.00 0.00 31.68 +2.44 38 0 5 0
30MAR26 320.00 P 0.00 0.00 0.00 35.99 +2.89 38 0 15 0
30MAR26 330.00 P 0.00 0.00 0.00 40.99 +2.56 38 0 0 0
30MAR26 340.00 P 46.84 46.84 46.84 46.07 +2.76 38 5 32 +5
30MAR26 350.00 P 52.11 52.29 52.11 51.73 +3.41 38 12 49 +12
30MAR26 360.00 P 0.00 0.00 0.00 57.48 +3.73 38 0 20 0
30MAR26 370.00 P 60.87 60.87 60.87 63.39 +3.68 38 2 13 0
30MAR26 380.00 P 65.00 65.00 65.00 69.86 +3.91 38 1 27 +1
30MAR26 390.00 P 0.00 0.00 0.00 76.42 +4.01 38 0 4 0
30MAR26 400.00 P 0.00 0.00 0.00 83.08 +4.11 38 0 46 0
30MAR26 410.00 P 0.00 0.00 0.00 90.29 +4.68 38 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 97.59 +4.89 38 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 104.97 +4.98 38 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 112.73 +5.38 38 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 120.67 +5.76 38 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 128.68 +5.85 38 0 0 0
30MAR26 470.00 P 0.00 0.00 0.00 136.83 +6.02 38 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 145.32 +6.44 38 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 153.86 +6.68 38 0 0 0
TOTAL PUT 2,776 97,960 +918
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 49.45
28MAR25 17.50 C 0.00 0.00 0.00 31.98 -0.51 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 31.49 -0.50 154 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 30.99 -0.50 146 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 30.49 -0.50 139 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 29.99 -0.50 130 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 29.49 -0.51 116 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 28.49 -0.51 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 27.49 -0.51 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 26.50 -0.50 118 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 25.50 -0.51 106 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 24.50 -0.51 90 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 23.50 -0.51 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 22.50 -0.51 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 21.51 -0.50 90 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 20.51 -0.51 80 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 19.51 -0.51 68 0 1 0
28MAR25 31.00 C 0.00 0.00 0.00 18.51 -0.51 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 17.52 -0.51 72 0 4 0
28MAR25 33.00 C 0.00 0.00 0.00 16.52 -0.51 65 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 15.53 -0.51 68 0 6 0
28MAR25 35.00 C 0.00 0.00 0.00 14.53 -0.52 62 0 1 0
28MAR25 36.00 C 0.00 0.00 0.00 13.55 -0.52 65 0 1 0
28MAR25 37.00 C 0.00 0.00 0.00 12.57 -0.52 64 0 40 0
28MAR25 38.00 C 0.00 0.00 0.00 11.60 -0.53 64 0 5 0
28MAR25 39.00 C 0.00 0.00 0.00 10.65 -0.53 64 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 9.72 -0.53 64 0 2 0
28MAR25 41.00 C 0.00 0.00 0.00 8.81 -0.54 64 0 16 0
28MAR25 42.00 C 0.00 0.00 0.00 7.94 -0.54 64 0 9 0
28MAR25 43.00 C 0.00 0.00 0.00 7.10 -0.54 64 0 29 0
28MAR25 44.00 C 0.00 0.00 0.00 6.30 -0.54 64 0 41 0
28MAR25 45.00 C 0.00 0.00 0.00 5.55 -0.53 64 0 35 0
28MAR25 46.00 C 0.00 0.00 0.00 4.71 -0.50 60 0 16 0
28MAR25 47.00 C 0.00 0.00 0.00 4.09 -0.49 61 0 45 0
28MAR25 48.00 C 0.00 0.00 0.00 3.52 -0.47 62 0 24 0
28MAR25 49.00 C 0.00 0.00 0.00 3.00 -0.45 62 0 93 0
28MAR25 50.00 C 2.60 2.89 2.60 2.61 -0.46 64 2 470 +1
28MAR25 52.50 C 2.00 2.03 1.53 1.72 -0.38 65 27 144 -7
28MAR25 55.00 C 1.25 1.32 1.16 1.05 -0.29 65 3 133 +1
28MAR25 57.50 C 0.96 0.96 0.96 0.61 -0.22 65 15 125 -15
28MAR25 60.00 C 0.61 0.70 0.60 0.34 -0.15 65 16 182 +14
28MAR25 62.50 C 0.46 0.54 0.46 0.18 -0.10 64 4 91 -1
28MAR25 65.00 C 0.33 0.33 0.33 0.10 -0.06 65 2 47 -2
28MAR25 67.50 C 0.27 0.27 0.27 0.05 -0.04 65 14 89 +13
28MAR25 70.00 C 0.00 0.00 0.00 0.03 -0.02 67 0 118 0
28MAR25 72.50 C 0.00 0.00 0.00 0.02 -0.01 69 0 81 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 51 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29APR25 28.00 C 0.00 0.00 0.00 21.61 -0.51 56 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 20.62 -0.51 55 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 19.64 -0.51 58 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 18.66 -0.51 57 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 17.68 -0.52 56 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 16.72 -0.51 57 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 15.76 -0.52 57 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 14.82 -0.52 57 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 13.90 -0.52 57 0 1 0
29APR25 37.00 C 0.00 0.00 0.00 12.99 -0.52 57 0 250 0
29APR25 38.00 C 0.00 0.00 0.00 12.11 -0.52 57 0 250 0
29APR25 39.00 C 0.00 0.00 0.00 11.25 -0.52 57 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 10.42 -0.51 57 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 9.62 -0.51 57 0 1 0
29APR25 42.00 C 0.00 0.00 0.00 8.85 -0.51 57 0 15 0
29APR25 43.00 C 0.00 0.00 0.00 8.12 -0.50 57 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 7.42 -0.49 57 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 6.77 -0.48 57 0 125 0
29APR25 46.00 C 0.00 0.00 0.00 5.96 -0.46 54 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 5.40 -0.44 54 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 4.88 -0.47 55 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 4.43 -0.45 56 0 46 0
29APR25 50.00 C 0.00 0.00 0.00 4.05 -0.42 57 0 33 0
29APR25 52.50 C 3.31 3.31 2.98 3.16 -0.37 58 20 56 +10
29APR25 55.00 C 0.00 0.00 0.00 2.34 -0.32 58 0 105 0
29APR25 57.50 C 0.00 0.00 0.00 1.71 -0.27 58 0 60 0
29APR25 60.00 C 1.63 1.63 1.63 1.23 -0.22 58 1 74 +1
29APR25 62.50 C 0.00 0.00 0.00 0.87 -0.18 57 0 56 0
29APR25 65.00 C 0.00 0.00 0.00 0.61 -0.15 57 0 19 0
29APR25 67.50 C 0.00 0.00 0.00 0.42 -0.12 57 0 17 0
29APR25 70.00 C 0.00 0.00 0.00 0.28 -0.10 57 0 15 0
29APR25 72.50 C 0.00 0.00 0.00 0.19 -0.07 57 0 33 0
29APR25 75.00 C 0.00 0.00 0.00 0.13 -0.05 57 0 21 0
29APR25 77.50 C 0.00 0.00 0.00 0.09 -0.03 57 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 0.06 -0.02 57 0 3 0
29APR25 82.50 C 0.00 0.00 0.00 0.04 -0.02 57 0 3 0
29MAY25 33.00 C 0.00 0.00 0.00 16.98 -0.51 55 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 16.06 -0.51 54 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 15.17 -0.50 55 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 14.29 -0.51 54 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 13.44 -0.50 55 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 12.61 -0.50 55 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 11.81 -0.49 55 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 11.03 -0.49 54 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 10.29 -0.48 55 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 9.57 -0.48 54 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 8.89 -0.46 55 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 8.24 -0.45 55 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 7.62 -0.45 55 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 6.82 -0.42 52 0 20 0
29MAY25 47.00 C 0.00 0.00 0.00 6.29 -0.44 52 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 5.78 -0.48 52 0 0 0
29MAY25 49.00 C 5.30 5.30 5.30 5.31 -0.51 53 20 20 +18
29MAY25 50.00 C 5.00 5.00 5.00 5.12 -0.20 56 15 30 +15
29MAY25 52.50 C 4.18 4.18 4.18 4.13 -0.32 56 15 206 +6
29MAY25 55.00 C 0.00 0.00 0.00 3.26 -0.32 56 0 943 0
29MAY25 57.50 C 2.90 2.90 2.90 2.56 -0.27 55 2 740 +2
29MAY25 60.00 C 0.00 0.00 0.00 1.99 -0.24 55 0 66 0
29MAY25 62.50 C 0.00 0.00 0.00 1.54 -0.20 55 0 16 0
29MAY25 65.00 C 1.72 1.72 1.72 1.18 -0.17 55 3 730 +3
29MAY25 67.50 C 0.00 0.00 0.00 0.90 -0.14 55 0 15 0
29MAY25 70.00 C 0.00 0.00 0.00 0.66 -0.14 54 0 31 0
29MAY25 72.50 C 0.00 0.00 0.00 0.50 -0.09 55 0 3 0
29MAY25 75.00 C 0.00 0.00 0.00 0.38 -0.07 55 0 43 0
29MAY25 77.50 C 0.00 0.00 0.00 0.28 -0.06 54 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.21 -0.05 55 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 0.16 -0.04 55 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 31.63 -0.51 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 31.14 -0.50 63 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 30.64 -0.51 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 30.15 -0.50 60 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 29.65 -0.51 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 28.66 -0.51 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 27.67 -0.51 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 26.69 -0.50 54 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 25.70 -0.51 51 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 24.72 -0.51 53 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 23.73 -0.52 50 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 22.76 -0.51 52 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 21.79 -0.51 52 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 20.82 -0.52 51 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 19.87 -0.52 52 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 18.92 -0.53 51 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 17.99 -0.53 51 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 17.07 -0.54 51 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 16.18 -0.54 52 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 15.29 -0.55 51 0 3 0
27JUN25 36.00 C 0.00 0.00 0.00 14.44 -0.55 51 0 1 0
27JUN25 37.00 C 0.00 0.00 0.00 13.60 -0.55 51 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 12.80 -0.55 51 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 12.00 -0.56 51 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 11.26 -0.56 51 0 1 0
27JUN25 41.00 C 0.00 0.00 0.00 10.52 -0.56 51 0 6 0
27JUN25 42.00 C 0.00 0.00 0.00 9.84 -0.56 51 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 9.17 -0.56 51 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 8.54 -0.54 51 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 7.95 -0.54 51 0 13 0
27JUN25 46.00 C 0.00 0.00 0.00 7.18 -0.53 50 0 4 0
27JUN25 47.00 C 0.00 0.00 0.00 6.73 -0.50 50 0 0 0
27JUN25 48.00 C 5.78 5.95 5.78 6.17 -0.58 50 40 60 +40
27JUN25 49.00 C 5.49 5.54 5.49 5.78 -0.52 51 40 120 +40
27JUN25 50.00 C 5.17 5.17 5.17 5.44 -0.47 52 20 39 +20
27JUN25 52.50 C 0.00 0.00 0.00 4.52 -0.47 53 0 46 0
27JUN25 55.00 C 0.00 0.00 0.00 3.65 -0.44 53 0 3 0
27JUN25 57.50 C 0.00 0.00 0.00 2.93 -0.41 52 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 2.35 -0.35 52 0 37 0
27JUN25 62.50 C 2.40 2.40 2.40 1.86 -0.30 52 15 15 +15
27JUN25 65.00 C 0.00 0.00 0.00 1.46 -0.29 52 0 11 0
27JUN25 67.50 C 0.00 0.00 0.00 1.16 -0.24 52 0 15 0
27JUN25 70.00 C 0.00 0.00 0.00 0.88 -0.23 51 0 26 0
27JUN25 72.50 C 0.00 0.00 0.00 0.68 -0.19 51 0 45 0
27JUN25 75.00 C 0.00 0.00 0.00 0.54 -0.14 51 0 9 0
27JUN25 77.50 C 0.00 0.00 0.00 0.41 -0.13 51 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.32 -0.11 51 0 15 0
27JUN25 82.50 C 0.00 0.00 0.00 0.25 -0.09 51 0 15 0
29SEP25 18.00 C 0.00 0.00 0.00 31.63 -0.51 47 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 31.14 -0.50 55 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 30.64 -0.51 44 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 30.15 -0.51 52 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 29.66 -0.51 53 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 28.67 -0.52 50 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 27.69 -0.52 51 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 26.72 -0.52 51 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 25.75 -0.52 51 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 24.80 -0.53 52 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 23.85 -0.53 51 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 22.93 -0.53 52 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 22.01 -0.54 52 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 21.11 -0.55 51 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 20.23 -0.56 51 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 19.37 -0.56 51 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 18.54 -0.57 51 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 17.72 -0.56 51 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 16.94 -0.57 51 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 16.17 -0.57 51 0 2 0
29SEP25 36.00 C 0.00 0.00 0.00 15.42 -0.57 52 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 14.71 -0.58 51 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 14.01 -0.58 51 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 13.33 -0.57 51 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 12.70 -0.58 51 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 12.07 -0.58 51 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 11.46 -0.57 51 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 10.90 -0.57 51 0 2 0
29SEP25 44.00 C 0.00 0.00 0.00 10.35 -0.57 51 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 9.80 -0.57 51 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 9.31 -0.55 51 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 8.83 -0.55 51 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 8.36 -0.55 51 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 7.89 -0.55 51 0 2 0
29SEP25 50.00 C 0.00 0.00 0.00 7.50 -0.52 51 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 6.50 -0.53 51 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 5.67 -0.49 51 0 2 0
29SEP25 57.50 C 0.00 0.00 0.00 4.89 -0.47 51 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 4.25 -0.44 51 0 2 0
29SEP25 62.50 C 0.00 0.00 0.00 3.66 -0.40 51 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 3.17 -0.39 51 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 2.72 -0.35 51 0 3 0
29SEP25 70.00 C 0.00 0.00 0.00 2.35 -0.33 51 0 13 0
29SEP25 72.50 C 0.00 0.00 0.00 2.01 -0.31 51 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 1.75 -0.26 51 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 1.48 -0.27 51 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.29 -0.21 51 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 1.10 -0.22 51 0 31 0
30DEC25 25.00 C 0.00 0.00 0.00 25.11 -0.54 52 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 24.24 -0.56 51 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 23.40 -0.55 52 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 22.56 -0.56 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 21.76 -0.57 51 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 20.96 -0.57 51 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.18 -0.58 51 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.44 -0.58 51 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.69 -0.59 51 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.97 -0.59 51 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.29 -0.59 51 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.61 -0.60 51 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 15.94 -0.59 51 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.33 -0.59 51 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.71 -0.60 51 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.10 -0.60 51 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 13.53 -0.59 51 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 12.99 -0.60 51 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 12.46 -0.59 51 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 11.92 -0.60 51 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 11.42 -0.58 51 0 4 0
30DEC25 46.00 C 0.00 0.00 0.00 10.96 -0.59 51 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 10.51 -0.58 51 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 10.05 -0.58 51 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 9.60 -0.58 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 9.22 -0.55 51 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 8.26 -0.56 51 0 60 0
30DEC25 55.00 C 0.00 0.00 0.00 7.40 -0.52 51 0 5 0
30DEC25 57.50 C 0.00 0.00 0.00 6.62 -0.53 51 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 5.92 -0.47 51 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.31 -0.48 51 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 4.71 -0.47 51 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 4.24 -0.43 51 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 3.77 -0.44 51 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 3.38 -0.36 51 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 3.03 -0.37 51 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.68 -0.38 51 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.42 -0.30 51 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 2.17 -0.30 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.61 -0.58 50 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.02 -0.57 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.49 -0.58 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.97 -0.57 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.44 -0.58 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 12.91 -0.58 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.46 -0.56 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.01 -0.56 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 11.56 -0.56 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 11.11 -0.56 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 10.67 -0.56 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 10.29 -0.54 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 9.35 -0.55 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 8.48 -0.50 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 7.72 -0.50 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.96 -0.51 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.36 -0.46 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 5.76 -0.46 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.22 -0.41 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 4.76 -0.41 50 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 4.30 -0.42 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.91 -0.35 50 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 3.57 -0.35 50 0 0 0
TOTAL CALL 274 6,619 +174
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 154 0 13 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 150 0 19 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 142 0 11 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 49 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 108 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
28MAR25 35.00 P 0.07 0.07 0.07 0.01 -0.01 61 2 61 +2
28MAR25 36.00 P 0.00 0.00 0.00 0.03 0.00 65 0 73 0
28MAR25 37.00 P 0.00 0.00 0.00 0.05 -0.01 65 0 95 0
28MAR25 38.00 P 0.00 0.00 0.00 0.08 -0.01 65 0 57 0
28MAR25 39.00 P 0.00 0.00 0.00 0.12 -0.02 64 0 51 0
28MAR25 40.00 P 0.00 0.00 0.00 0.19 -0.01 64 0 30 0
28MAR25 41.00 P 0.00 0.00 0.00 0.27 -0.03 63 0 203 0
28MAR25 42.00 P 0.37 0.37 0.37 0.39 -0.03 63 5 227 0
28MAR25 43.00 P 0.50 0.51 0.50 0.55 -0.02 64 6 96 +5
28MAR25 44.00 P 0.76 0.76 0.54 0.74 -0.02 63 3 225 +2
28MAR25 45.00 P 1.00 1.23 0.77 0.99 -0.01 63 17 187 +1
28MAR25 46.00 P 0.00 0.00 0.00 1.28 -0.01 63 0 36 0
28MAR25 47.00 P 0.00 0.00 0.00 1.63 +0.02 63 0 154 0
28MAR25 48.00 P 2.29 2.29 2.29 2.02 +0.02 63 1 396 +1
28MAR25 49.00 P 2.42 2.42 2.42 2.51 0.00 63 3 119 0
28MAR25 50.00 P 3.49 3.49 3.49 3.10 +0.11 64 1 178 0
28MAR25 52.50 P 0.00 0.00 0.00 4.77 +0.15 68 0 137 0
28MAR25 55.00 P 0.00 0.00 0.00 6.68 +0.24 70 0 61 0
28MAR25 57.50 P 0.00 0.00 0.00 8.56 +0.31 64 0 51 0
28MAR25 60.00 P 0.00 0.00 0.00 10.80 +0.38 64 0 3 0
28MAR25 62.50 P 0.00 0.00 0.00 13.16 +0.42 65 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 15.58 +0.45 63 0 9 0
28MAR25 67.50 P 0.00 0.00 0.00 18.05 +0.48 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 20.55 +0.50 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 23.05 +0.50 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 25.55 +0.50 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 28.05 +0.50 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 30.55 +0.50 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 33.05 +0.50 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 -0.01 56 0 1 0
29APR25 31.00 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.06 0.00 57 0 2 0
29APR25 33.00 P 0.00 0.00 0.00 0.09 0.00 57 0 30 0
29APR25 34.00 P 0.00 0.00 0.00 0.13 0.00 57 0 16 0
29APR25 35.00 P 0.00 0.00 0.00 0.18 -0.01 57 0 37 0
29APR25 36.00 P 0.00 0.00 0.00 0.25 -0.01 57 0 25 0
29APR25 37.00 P 0.00 0.00 0.00 0.34 -0.01 57 0 258 0
29APR25 38.00 P 0.00 0.00 0.00 0.45 -0.01 57 0 257 0
29APR25 39.00 P 0.38 0.38 0.38 0.57 -0.01 56 1 98 0
29APR25 40.00 P 0.00 0.00 0.00 0.72 -0.01 56 0 137 0
29APR25 41.00 P 0.00 0.00 0.00 0.92 -0.03 56 0 223 0
29APR25 42.00 P 1.05 1.05 1.05 1.14 +0.01 56 1 13 0
29APR25 43.00 P 1.41 1.41 1.14 1.40 +0.01 56 7 43 0
29APR25 44.00 P 1.41 1.41 1.41 1.69 +0.03 56 5 89 +5
29APR25 45.00 P 2.10 2.10 2.10 2.02 +0.03 56 2 106 -2
29APR25 46.00 P 2.39 2.58 2.39 2.39 +0.05 56 5 213 +5
29APR25 47.00 P 0.00 0.00 0.00 2.79 +0.01 56 0 33 0
29APR25 48.00 P 3.24 3.24 3.24 3.24 -0.01 56 1 36 0
29APR25 49.00 P 4.26 4.26 4.26 3.79 -0.07 56 1 30 -1
29APR25 50.00 P 0.00 0.00 0.00 4.38 +0.19 57 0 30 0
29APR25 52.50 P 0.00 0.00 0.00 5.83 -0.04 56 0 74 0
29APR25 55.00 P 0.00 0.00 0.00 7.80 +0.22 60 0 8 0
29APR25 57.50 P 0.00 0.00 0.00 9.46 +0.26 57 0 16 0
29APR25 60.00 P 0.00 0.00 0.00 11.50 +0.31 57 0 15 0
29APR25 62.50 P 0.00 0.00 0.00 13.66 +0.35 57 0 30 0
29APR25 65.00 P 0.00 0.00 0.00 15.92 +0.39 57 0 15 0
29APR25 67.50 P 0.00 0.00 0.00 18.26 +0.42 57 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 20.65 +0.45 57 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 23.08 +0.46 57 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 25.56 +0.49 58 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 28.05 +0.50 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 30.55 +0.50 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 33.05 +0.50 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.24 0.00 55 0 40 0
29MAY25 34.00 P 0.00 0.00 0.00 0.32 +0.01 55 0 1 0
29MAY25 35.00 P 0.00 0.00 0.00 0.41 +0.01 54 0 9 0
29MAY25 36.00 P 0.00 0.00 0.00 0.53 +0.01 55 0 2 0
29MAY25 37.00 P 0.00 0.00 0.00 0.67 +0.01 55 0 4 0
29MAY25 38.00 P 0.00 0.00 0.00 0.83 +0.01 55 0 6 0
29MAY25 39.00 P 0.00 0.00 0.00 1.03 +0.02 55 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 1.23 +0.01 54 0 1,402 0
29MAY25 41.00 P 0.00 0.00 0.00 1.49 +0.03 54 0 1 0
29MAY25 42.00 P 0.00 0.00 0.00 1.71 +0.03 54 0 6 0
29MAY25 43.00 P 0.00 0.00 0.00 2.02 +0.05 54 0 45 0
29MAY25 44.00 P 2.35 2.35 2.35 2.35 +0.05 54 15 80 0
29MAY25 45.00 P 0.00 0.00 0.00 2.71 +0.08 53 0 103 0
29MAY25 46.00 P 0.00 0.00 0.00 3.12 +0.08 53 0 116 0
29MAY25 47.00 P 3.60 3.60 3.60 3.53 +0.09 53 1 22 +1
29MAY25 48.00 P 0.00 0.00 0.00 4.01 +0.06 53 0 70 0
29MAY25 49.00 P 4.99 4.99 4.77 4.49 -0.05 53 46 62 +6
29MAY25 50.00 P 5.38 5.38 5.38 5.07 -0.02 53 9 52 +9
29MAY25 52.50 P 0.00 0.00 0.00 6.75 +0.09 56 0 246 0
29MAY25 55.00 P 8.51 8.51 8.51 8.55 +0.22 57 1 1,596 -1
29MAY25 57.50 P 0.00 0.00 0.00 10.11 +0.24 54 0 660 0
29MAY25 60.00 P 0.00 0.00 0.00 12.07 +0.28 54 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 14.15 +0.34 55 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 16.31 +0.37 55 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 18.54 +0.38 54 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 20.86 +0.41 54 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 23.23 +0.44 55 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 25.63 +0.45 54 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 28.08 +0.47 54 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 30.55 +0.49 0 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 33.05 +0.50 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
27JUN25 24.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.03 0.00 52 0 2 0
27JUN25 26.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 6 0
27JUN25 27.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 6 0
27JUN25 28.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 22 0
27JUN25 29.00 P 0.00 0.00 0.00 0.12 -0.02 51 0 64 0
27JUN25 30.00 P 0.00 0.00 0.00 0.17 -0.02 51 0 4 0
27JUN25 31.00 P 0.00 0.00 0.00 0.22 -0.03 51 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.30 -0.03 51 0 22 0
27JUN25 33.00 P 0.00 0.00 0.00 0.39 -0.03 51 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 0.50 -0.04 51 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 0.63 -0.04 51 0 1 0
27JUN25 36.00 P 0.00 0.00 0.00 0.79 -0.04 52 0 7 0
27JUN25 37.00 P 0.00 0.00 0.00 0.96 -0.04 52 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 1.17 -0.04 52 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 1.38 -0.05 51 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 1.65 -0.05 51 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 1.93 -0.04 51 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 2.19 -0.04 51 0 61 0
27JUN25 43.00 P 0.00 0.00 0.00 2.52 -0.04 51 0 196 0
27JUN25 44.00 P 0.00 0.00 0.00 2.88 -0.03 50 0 218 0
27JUN25 45.00 P 3.30 3.30 3.30 3.29 -0.02 50 1 26 0
27JUN25 46.00 P 0.00 0.00 0.00 3.69 -0.03 50 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 4.16 0.00 50 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 4.64 -0.03 50 0 45 0
27JUN25 49.00 P 0.00 0.00 0.00 5.17 -0.07 50 0 30 0
27JUN25 50.00 P 0.00 0.00 0.00 5.83 +0.02 51 0 15 0
27JUN25 52.50 P 0.00 0.00 0.00 7.44 -0.01 52 0 6 0
27JUN25 55.00 P 0.00 0.00 0.00 9.29 +0.10 54 0 13 0
27JUN25 57.50 P 0.00 0.00 0.00 10.82 +0.13 51 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 12.74 +0.17 51 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 14.76 +0.23 51 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 16.86 +0.24 52 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 19.05 +0.29 51 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 21.29 +0.34 52 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 23.57 +0.35 52 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 25.90 +0.38 51 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 28.26 +0.40 51 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 30.66 +0.42 51 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 33.10 +0.45 52 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.15 -0.01 52 0 1 0
29SEP25 25.00 P 0.00 0.00 0.00 0.20 -0.02 52 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.25 -0.03 51 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.33 -0.03 51 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.42 -0.03 52 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.52 -0.04 51 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 0.64 -0.05 51 0 1 0
29SEP25 31.00 P 0.00 0.00 0.00 0.78 -0.05 51 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 0.94 -0.06 51 0 21 0
29SEP25 33.00 P 0.00 0.00 0.00 1.11 -0.05 51 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 1.32 -0.06 51 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 1.54 -0.06 51 0 2 0
29SEP25 36.00 P 0.00 0.00 0.00 1.77 -0.07 51 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 2.06 -0.06 51 0 2 0
29SEP25 38.00 P 0.00 0.00 0.00 2.34 -0.07 51 0 3 0
29SEP25 39.00 P 0.00 0.00 0.00 2.65 -0.06 51 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 3.00 -0.06 51 0 3 0
29SEP25 41.00 P 0.00 0.00 0.00 3.36 -0.06 51 0 2 0
29SEP25 42.00 P 0.00 0.00 0.00 3.73 -0.05 51 0 1 0
29SEP25 43.00 P 0.00 0.00 0.00 4.16 -0.05 51 0 3 0
29SEP25 44.00 P 0.00 0.00 0.00 4.59 -0.05 51 0 80 0
29SEP25 45.00 P 0.00 0.00 0.00 5.02 -0.06 51 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 5.52 -0.03 51 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 6.03 -0.03 51 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 6.54 -0.04 51 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 7.07 -0.02 51 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 7.66 0.00 51 0 20 0
29SEP25 52.50 P 0.00 0.00 0.00 9.13 -0.01 51 0 100 0
29SEP25 55.00 P 0.00 0.00 0.00 10.78 +0.04 51 0 50 0
29SEP25 57.50 P 0.00 0.00 0.00 12.48 +0.06 51 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 14.32 +0.09 51 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 16.22 +0.13 51 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 18.21 +0.14 51 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 20.26 +0.19 51 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 22.38 +0.21 51 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 24.54 +0.24 51 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 26.76 +0.27 51 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 29.00 +0.28 51 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 31.30 +0.33 51 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 33.62 +0.34 52 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.46 -0.04 51 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.57 -0.05 51 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.70 -0.04 52 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.83 -0.06 51 0 4 0
30DEC25 29.00 P 0.00 0.00 0.00 1.00 -0.06 51 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 1.17 -0.06 51 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 1.36 -0.07 51 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 1.59 -0.07 51 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 1.82 -0.07 51 0 4 0
30DEC25 34.00 P 0.00 0.00 0.00 2.07 -0.08 51 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 2.36 -0.08 51 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 2.65 -0.09 51 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 2.95 -0.09 51 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 3.32 -0.08 51 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 3.68 -0.08 51 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 4.04 -0.09 51 0 5 0
30DEC25 41.00 P 0.00 0.00 0.00 4.45 -0.07 51 0 1 0
30DEC25 42.00 P 0.00 0.00 0.00 4.89 -0.08 51 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 5.33 -0.08 51 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.77 -0.08 51 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.25 -0.07 51 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 6.77 -0.07 51 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.29 -0.07 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.81 -0.07 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.35 -0.06 51 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 8.95 -0.04 51 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.45 -0.04 51 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 12.06 0.00 51 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 13.75 0.00 51 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 15.52 +0.05 51 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 17.38 +0.05 51 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 19.28 +0.07 51 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 21.29 +0.11 51 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.32 +0.12 51 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.42 +0.18 51 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 27.57 +0.19 51 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 29.73 +0.20 51 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 31.96 +0.25 51 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 34.21 +0.26 51 0 11 0
30MAR26 39.00 P 0.00 0.00 0.00 4.23 -0.06 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 4.61 -0.06 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.05 -0.06 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.50 -0.06 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.94 -0.06 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.39 -0.06 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.90 -0.05 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.42 -0.05 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.95 -0.04 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.47 -0.05 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.02 -0.03 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.52 -0.08 49 0 21 0
30MAR26 52.50 P 0.00 0.00 0.00 11.12 -0.06 50 0 20 0
30MAR26 55.00 P 0.00 0.00 0.00 12.80 -0.05 50 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 14.40 +0.03 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.11 +0.03 50 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.98 +0.08 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.86 +0.08 50 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.80 +0.12 50 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.83 +0.14 50 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.87 +0.14 50 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.98 +0.20 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.13 +0.20 50 0 0 0
TOTAL PUT 134 10,218 +33
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$ 4.98
28MAR25 2.80 C 0.00 0.00 0.00 2.19 -0.08 117 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 2.09 -0.08 110 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.99 -0.08 103 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.89 -0.08 96 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.79 -0.08 90 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.69 -0.08 83 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.59 -0.08 77 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.49 -0.08 71 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.39 -0.08 66 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.29 -0.08 60 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.19 -0.08 55 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.09 -0.08 50 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.99 -0.08 44 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.89 -0.08 40 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.79 -0.08 35 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.69 -0.08 30 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.59 -0.08 25 0 123 0
28MAR25 4.50 C 0.00 0.00 0.00 0.49 -0.08 21 0 31 0
28MAR25 4.60 C 0.00 0.00 0.00 0.41 -0.07 31 0 50 0
28MAR25 4.70 C 0.00 0.00 0.00 0.32 -0.08 29 0 29 0
28MAR25 4.80 C 0.00 0.00 0.00 0.23 -0.08 25 0 200 0
28MAR25 4.90 C 0.00 0.00 0.00 0.16 -0.07 25 0 854 0
28MAR25 5.00 C 0.12 0.12 0.12 0.10 -0.08 23 2 523 +2
28MAR25 5.25 C 0.00 0.00 0.00 0.03 -0.03 25 0 2,052 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,401 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 411 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 310 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 350 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,010 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 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 91 0 63 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 90 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 315 0
29APR25 4.10 C 0.00 0.00 0.00 0.90 -0.09 0 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.81 -0.08 26 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.71 -0.08 23 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.62 -0.08 24 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.53 -0.08 24 0 40 0
29APR25 4.60 C 0.00 0.00 0.00 0.45 -0.07 25 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.38 -0.06 26 0 117 0
29APR25 4.80 C 0.00 0.00 0.00 0.30 -0.06 24 0 315 0
29APR25 4.90 C 0.00 0.00 0.00 0.24 -0.06 24 0 187 0
29APR25 5.00 C 0.00 0.00 0.00 0.19 -0.05 25 0 340 0
29APR25 5.25 C 0.00 0.00 0.00 0.10 -0.03 26 0 614 0
29APR25 5.50 C 0.06 0.06 0.06 0.04 -0.02 25 40 1,073 +40
29APR25 5.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
29APR25 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2,020 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29MAY25 4.10 C 0.00 0.00 0.00 0.92 -0.08 21 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.83 -0.08 24 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.73 -0.08 21 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.64 -0.08 21 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.56 -0.08 23 0 0 0
29MAY25 4.60 C 0.50 0.50 0.50 0.49 -0.07 24 15 105 +15
29MAY25 4.70 C 0.00 0.00 0.00 0.42 -0.07 24 0 100 0
29MAY25 4.80 C 0.00 0.00 0.00 0.35 -0.05 24 0 20 0
29MAY25 4.90 C 0.00 0.00 0.00 0.29 -0.06 24 0 760 0
29MAY25 5.00 C 0.00 0.00 0.00 0.22 -0.07 22 0 2,020 0
29MAY25 5.25 C 0.00 0.00 0.00 0.13 -0.05 23 0 1,579 0
29MAY25 5.50 C 0.00 0.00 0.00 0.07 -0.03 24 0 90 0
29MAY25 5.75 C 0.00 0.00 0.00 0.03 -0.02 23 0 28 0
29MAY25 6.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 60 0
29MAY25 6.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.91 -0.08 0 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.82 -0.08 42 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.72 -0.08 38 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.62 -0.08 34 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.52 -0.08 30 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.42 -0.08 24 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.13 -0.08 27 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.03 -0.08 24 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.94 -0.08 26 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.85 -0.07 26 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.76 -0.07 25 0 2 0
27JUN25 4.40 C 0.00 0.00 0.00 0.67 -0.07 24 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.59 -0.07 24 0 40 0
27JUN25 4.60 C 0.00 0.00 0.00 0.52 -0.06 25 0 225 0
27JUN25 4.70 C 0.00 0.00 0.00 0.45 -0.07 25 0 15 0
27JUN25 4.80 C 0.00 0.00 0.00 0.39 -0.06 26 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.33 -0.06 25 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.28 -0.05 26 0 1,509 0
27JUN25 5.25 C 0.00 0.00 0.00 0.17 -0.04 25 0 600 0
27JUN25 5.50 C 0.00 0.00 0.00 0.10 -0.03 25 0 262 0
27JUN25 5.75 C 0.00 0.00 0.00 0.06 -0.01 26 0 134 0
27JUN25 6.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 34 0
27JUN25 6.25 C 0.00 0.00 0.00 0.02 0.00 27 0 17 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,000 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 17 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.91 -0.08 0 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.82 -0.08 37 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.72 -0.08 34 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.62 -0.08 30 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.52 -0.08 27 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.42 -0.08 23 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.23 -0.08 26 0 10 0
29SEP25 3.90 C 0.00 0.00 0.00 1.13 -0.08 24 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.04 -0.08 25 0 1 0
29SEP25 4.10 C 0.00 0.00 0.00 0.95 -0.08 25 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.86 -0.08 24 0 125 0
29SEP25 4.30 C 0.00 0.00 0.00 0.78 -0.07 25 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.70 -0.07 25 0 50 0
29SEP25 4.50 C 0.00 0.00 0.00 0.63 -0.06 25 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.56 -0.06 25 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.50 -0.05 25 0 41 0
29SEP25 4.80 C 0.00 0.00 0.00 0.44 -0.05 25 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.39 -0.04 25 0 5 0
29SEP25 5.00 C 0.00 0.00 0.00 0.35 -0.03 26 0 960 0
29SEP25 5.25 C 0.00 0.00 0.00 0.24 -0.03 25 0 985 0
29SEP25 5.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 95 0
29SEP25 5.75 C 0.16 0.16 0.16 0.11 -0.02 25 300 412 +300
29SEP25 6.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 146 0
29SEP25 6.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 99 0
29SEP25 6.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 59 0
30DEC25 4.10 C 0.00 0.00 0.00 0.98 -0.07 25 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.90 -0.07 25 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.82 -0.07 25 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.75 -0.06 25 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.69 -0.05 25 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.63 -0.05 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.57 -0.05 25 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.51 -0.05 25 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.47 -0.04 25 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.42 -0.04 25 0 1 0
30DEC25 5.25 C 0.00 0.00 0.00 0.32 -0.04 25 0 109 0
30DEC25 5.50 C 0.00 0.00 0.00 0.24 -0.03 25 0 135 0
30DEC25 5.75 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.02 -0.07 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.95 -0.06 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.88 -0.06 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.82 -0.05 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.76 -0.05 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.70 -0.05 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.65 -0.04 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.59 -0.05 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.55 -0.04 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.50 -0.04 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.40 -0.04 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.09 -0.01 25 0 138 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 357 24,801 +357
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 200 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 210 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 172 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 151 0
28MAR25 4.70 P 0.00 0.00 0.00 0.02 0.00 25 0 400 0
28MAR25 4.80 P 0.03 0.03 0.03 0.04 +0.01 25 30 1,127 +30
28MAR25 4.90 P 0.07 0.08 0.07 0.07 +0.01 24 740 1,015 -405
28MAR25 5.00 P 0.10 0.11 0.10 0.12 +0.03 25 136 1,928 +136
28MAR25 5.25 P 0.00 0.00 0.00 0.30 +0.06 28 0 1,809 0
28MAR25 5.50 P 0.00 0.00 0.00 0.52 +0.06 0 0 283 0
28MAR25 5.75 P 0.00 0.00 0.00 0.77 +0.07 0 0 15 0
28MAR25 6.00 P 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.27 +0.08 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.77 +0.08 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.02 +0.08 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.27 +0.08 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.52 +0.08 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.77 +0.08 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.02 +0.08 0 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29APR25 4.50 P 0.00 0.00 0.00 0.02 0.00 22 0 35 0
29APR25 4.60 P 0.00 0.00 0.00 0.04 +0.01 24 0 22 0
29APR25 4.70 P 0.00 0.00 0.00 0.06 +0.01 23 0 100 0
29APR25 4.80 P 0.08 0.08 0.08 0.09 +0.02 24 100 300 +100
29APR25 4.90 P 0.12 0.12 0.12 0.13 +0.03 24 100 709 +100
29APR25 5.00 P 0.16 0.16 0.16 0.18 +0.04 24 11 1,052 +11
29APR25 5.25 P 0.00 0.00 0.00 0.34 +0.05 25 0 1,060 0
29APR25 5.50 P 0.00 0.00 0.00 0.54 +0.05 25 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.77 +0.06 0 0 135 0
29APR25 6.00 P 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.27 +0.08 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.77 +0.08 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 2.02 +0.08 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.27 +0.08 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.52 +0.08 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.77 +0.08 0 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 107 0
29MAY25 4.60 P 0.00 0.00 0.00 0.06 0.00 22 0 31 0
29MAY25 4.70 P 0.08 0.08 0.08 0.09 +0.01 23 22 22 +22
29MAY25 4.80 P 0.11 0.11 0.11 0.12 +0.02 23 4 66 +4
29MAY25 4.90 P 0.14 0.15 0.14 0.15 +0.01 22 580 1,371 +580
29MAY25 5.00 P 0.21 0.21 0.21 0.21 +0.03 23 50 2,350 +50
29MAY25 5.25 P 0.00 0.00 0.00 0.36 +0.05 23 0 1,385 0
29MAY25 5.50 P 0.00 0.00 0.00 0.57 +0.06 26 0 49 0
29MAY25 5.75 P 0.00 0.00 0.00 0.77 +0.05 0 0 143 0
29MAY25 6.00 P 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.27 +0.08 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.77 +0.08 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 2.02 +0.08 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.27 +0.08 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.52 +0.08 0 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
27JUN25 4.00 P 0.00 0.00 0.00 0.02 0.00 24 0 205 0
27JUN25 4.10 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.05 +0.01 25 0 23 0
27JUN25 4.30 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.09 +0.01 25 0 17 0
27JUN25 4.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.15 +0.03 25 0 63 0
27JUN25 4.70 P 0.00 0.00 0.00 0.19 +0.03 25 0 17 0
27JUN25 4.80 P 0.20 0.20 0.20 0.23 +0.03 24 9 9 +9
27JUN25 4.90 P 0.00 0.00 0.00 0.28 +0.04 24 0 50 0
27JUN25 5.00 P 0.00 0.00 0.00 0.34 +0.05 24 0 345 0
27JUN25 5.25 P 0.00 0.00 0.00 0.50 +0.06 23 0 144 0
27JUN25 5.50 P 0.64 0.64 0.64 0.70 +0.07 24 15 116 0
27JUN25 5.75 P 0.86 0.86 0.86 0.92 +0.08 24 30 73 +30
27JUN25 6.00 P 0.00 0.00 0.00 1.15 +0.07 24 0 40 0
27JUN25 6.25 P 0.00 0.00 0.00 1.39 +0.08 25 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.63 +0.08 24 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.88 +0.09 29 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.12 +0.08 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.37 +0.08 30 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.62 +0.09 35 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.86 +0.08 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.11 +0.08 31 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29SEP25 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP25 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 300 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP25 3.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.03 0.00 24 0 2 0
29SEP25 3.90 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 203 0
29SEP25 4.10 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.10 +0.02 25 0 2 0
29SEP25 4.30 P 0.00 0.00 0.00 0.12 +0.01 25 0 12 0
29SEP25 4.40 P 0.00 0.00 0.00 0.15 +0.02 25 0 100 0
29SEP25 4.50 P 0.00 0.00 0.00 0.19 +0.03 25 0 10 0
29SEP25 4.60 P 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.32 +0.04 25 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.37 +0.04 25 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.42 +0.04 25 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.58 +0.05 25 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.77 +0.07 25 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.97 +0.07 25 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.18 +0.07 25 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.41 +0.08 25 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.64 +0.07 24 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.88 +0.08 24 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.13 +0.09 27 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.37 +0.08 24 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.62 +0.09 29 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.86 +0.08 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.11 +0.08 26 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.12 +0.02 25 0 28 0
30DEC25 4.20 P 0.00 0.00 0.00 0.14 +0.02 25 0 150 0
30DEC25 4.30 P 0.00 0.00 0.00 0.17 +0.02 25 0 308 0
30DEC25 4.40 P 0.00 0.00 0.00 0.20 +0.02 25 0 10 0
30DEC25 4.50 P 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.37 +0.04 25 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.42 +0.04 25 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.48 +0.05 25 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.63 +0.05 25 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.81 +0.06 25 0 10 0
30DEC25 5.75 P 0.00 0.00 0.00 1.00 +0.06 25 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.21 +0.07 25 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.43 +0.07 25 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.66 +0.08 25 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.89 +0.08 25 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.13 +0.08 25 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.37 +0.08 23 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.62 +0.08 27 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.86 +0.08 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
30MAR26 4.30 P 0.20 0.23 0.20 0.21 +0.03 25 105 105 +105
30MAR26 4.40 P 0.00 0.00 0.00 0.24 +0.03 25 0 10 0
30MAR26 4.50 P 0.00 0.00 0.00 0.28 +0.03 25 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.37 +0.04 25 0 2 0
30MAR26 4.80 P 0.00 0.00 0.00 0.41 +0.03 25 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.47 +0.05 25 0 4 0
30MAR26 5.00 P 0.00 0.00 0.00 0.52 +0.04 25 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.67 +0.05 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.84 +0.05 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.03 +0.06 25 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.23 +0.07 25 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.45 +0.08 25 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.67 +0.07 25 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.90 +0.08 25 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.14 +0.08 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.38 +0.08 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.62 +0.08 25 0 0 0
TOTAL PUT 1,932 19,568 +772
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 8.25
28MAR25 5.25 C 0.00 0.00 0.00 3.01 +0.14 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.76 +0.14 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.51 +0.14 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.26 +0.14 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 2.01 +0.14 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.76 +0.13 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 1.51 +0.13 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.27 +0.14 38 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 1.02 +0.12 30 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.78 +0.12 29 0 0 0
28MAR25 7.75 C 0.50 0.50 0.50 0.56 +0.10 29 1 16 -1
28MAR25 8.00 C 0.40 0.40 0.40 0.38 +0.09 30 50 745 +50
28MAR25 8.25 C 0.21 0.21 0.21 0.23 +0.06 30 200 1,138 +200
28MAR25 8.50 C 0.15 0.15 0.13 0.14 +0.05 32 8 1,497 0
28MAR25 8.75 C 0.00 0.00 0.00 0.07 +0.02 31 0 1,004 0
28MAR25 9.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 538 0
28MAR25 9.25 C 0.00 0.00 0.00 0.02 +0.01 34 0 82 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 159 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 494 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 45 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 62 0 32 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 11 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.53 +0.14 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.28 +0.13 0 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.04 +0.14 36 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.79 +0.14 30 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.54 +0.13 24 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.31 +0.13 29 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 1.07 +0.11 26 0 0 0
29APR25 7.50 C 0.85 0.87 0.85 0.86 +0.11 27 4 10 +4
29APR25 7.75 C 0.00 0.00 0.00 0.67 +0.10 28 0 16 0
29APR25 8.00 C 0.49 0.49 0.49 0.50 +0.08 27 30 26 -29
29APR25 8.25 C 0.40 0.40 0.35 0.37 +0.06 28 66 166 -34
29APR25 8.50 C 0.00 0.00 0.00 0.26 +0.05 28 0 110 0
29APR25 8.75 C 0.00 0.00 0.00 0.18 +0.04 28 0 556 0
29APR25 9.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 670 0
29APR25 9.25 C 0.09 0.09 0.09 0.08 +0.02 29 8 114 +8
29APR25 9.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 266 0
29APR25 9.75 C 0.00 0.00 0.00 0.03 0.00 29 0 99 0
29APR25 10.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.55 +0.14 0 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.30 +0.13 0 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.06 +0.13 28 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.82 +0.13 28 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.59 +0.13 29 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.36 +0.12 28 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 1.15 +0.12 29 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.94 +0.10 27 0 0 0
29MAY25 7.75 C 0.68 0.68 0.68 0.76 +0.09 27 1 41 0
29MAY25 8.00 C 0.00 0.00 0.00 0.61 +0.09 28 0 15 0
29MAY25 8.25 C 0.00 0.00 0.00 0.47 +0.07 28 0 268 0
29MAY25 8.50 C 0.35 0.35 0.35 0.36 +0.06 28 20 290 +20
29MAY25 8.75 C 0.00 0.00 0.00 0.27 +0.04 28 0 977 0
29MAY25 9.00 C 0.00 0.00 0.00 0.20 +0.03 28 0 1,315 0
29MAY25 9.25 C 0.00 0.00 0.00 0.15 +0.03 29 0 366 0
29MAY25 9.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 3 0
29MAY25 9.75 C 0.00 0.00 0.00 0.08 +0.02 29 0 5 0
29MAY25 10.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 5 0
29MAY25 10.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 3.06 +0.13 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.82 +0.14 33 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.57 +0.13 26 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.33 +0.13 29 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.09 +0.13 29 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.86 +0.13 29 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.64 +0.12 30 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.43 +0.12 30 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.19 +0.10 27 0 520 0
27JUN25 7.50 C 0.00 0.00 0.00 1.01 +0.09 28 0 520 0
27JUN25 7.75 C 0.00 0.00 0.00 0.85 +0.09 28 0 20 0
27JUN25 8.00 C 0.00 0.00 0.00 0.71 +0.08 29 0 105 0
27JUN25 8.25 C 0.00 0.00 0.00 0.58 +0.07 29 0 60 0
27JUN25 8.50 C 0.00 0.00 0.00 0.47 +0.06 29 0 48 0
27JUN25 8.75 C 0.00 0.00 0.00 0.37 +0.05 29 0 75 0
27JUN25 9.00 C 0.00 0.00 0.00 0.30 +0.05 30 0 96 0
27JUN25 9.25 C 0.20 0.20 0.20 0.23 +0.03 29 6 51 +6
27JUN25 9.50 C 0.00 0.00 0.00 0.18 +0.03 30 0 200 0
27JUN25 9.75 C 0.00 0.00 0.00 0.14 +0.03 30 0 1 0
27JUN25 10.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 9 0
27JUN25 10.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 2 0
27JUN25 11.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.58 +0.13 28 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.35 +0.14 31 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.12 +0.13 30 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.89 +0.12 29 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.68 +0.11 29 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.48 +0.11 29 0 2 0
29SEP25 7.25 C 0.00 0.00 0.00 1.30 +0.10 30 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.13 +0.09 30 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.98 +0.09 30 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.84 +0.07 30 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.72 +0.07 30 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.59 +0.05 29 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.50 +0.05 29 0 30 0
29SEP25 9.00 C 0.00 0.00 0.00 0.42 +0.04 29 0 50 0
29SEP25 9.25 C 0.00 0.00 0.00 0.35 +0.03 29 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.30 +0.03 30 0 30 0
29SEP25 9.75 C 0.00 0.00 0.00 0.25 +0.02 30 0 135 0
29SEP25 10.00 C 0.00 0.00 0.00 0.21 +0.03 30 0 100 0
29SEP25 10.50 C 0.00 0.00 0.00 0.14 +0.02 30 0 120 0
29SEP25 11.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 48 0
29SEP25 11.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 30 0
29SEP25 12.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
29SEP25 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.60 +0.13 30 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.37 +0.13 29 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.16 +0.13 30 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.95 +0.12 29 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.76 +0.11 29 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.58 +0.11 29 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 1.42 +0.10 30 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.27 +0.10 30 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.13 +0.09 30 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.00 +0.11 30 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.88 +0.08 29 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 0.78 +0.07 30 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.68 +0.06 29 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.60 +0.08 30 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.52 +0.05 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.45 +0.04 29 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.40 +0.05 30 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 0.34 +0.04 30 0 22 0
30DEC25 10.50 C 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.19 +0.03 30 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC25 14.50 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 2.64 +0.13 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.43 +0.12 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.23 +0.12 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.05 +0.12 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.87 +0.11 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.71 +0.11 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.56 +0.11 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.41 +0.10 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.28 +0.09 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.15 +0.08 30 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 1.04 +0.08 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.93 +0.07 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.84 +0.07 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.75 +0.07 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.67 +0.06 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.60 +0.06 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.53 +0.05 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.48 +0.05 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.37 +0.04 29 0 0 0
TOTAL CALL 394 13,790 +224
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 173 0
28MAR25 7.50 P 0.03 0.03 0.03 0.02 -0.02 31 100 231 0
28MAR25 7.75 P 0.07 0.07 0.07 0.05 -0.03 30 50 279 0
28MAR25 8.00 P 0.00 0.00 0.00 0.12 -0.04 31 0 1,199 0
28MAR25 8.25 P 0.21 0.25 0.21 0.22 -0.08 31 220 987 +200
28MAR25 8.50 P 0.00 0.00 0.00 0.38 -0.09 32 0 923 0
28MAR25 8.75 P 0.00 0.00 0.00 0.55 -0.13 30 0 622 0
28MAR25 9.00 P 0.00 0.00 0.00 0.77 -0.13 31 0 414 0
28MAR25 9.25 P 0.00 0.00 0.00 1.00 -0.14 0 0 30 0
28MAR25 9.50 P 0.00 0.00 0.00 1.25 -0.14 0 0 100 0
28MAR25 9.75 P 0.00 0.00 0.00 1.50 -0.14 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.75 -0.14 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.25 -0.14 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.75 -0.14 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.25 -0.14 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.75 -0.14 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.25 -0.14 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.75 -0.14 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.25 -0.14 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.75 -0.14 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.25 -0.14 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.75 -0.14 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR25 7.00 P 0.03 0.03 0.03 0.02 -0.02 29 70 65 -5
29APR25 7.25 P 0.00 0.00 0.00 0.04 -0.02 28 0 68 0
29APR25 7.50 P 0.10 0.10 0.10 0.08 -0.03 29 30 90 -22
29APR25 7.75 P 0.14 0.14 0.14 0.14 -0.04 29 4 120 0
29APR25 8.00 P 0.00 0.00 0.00 0.21 -0.07 27 0 174 0
29APR25 8.25 P 0.00 0.00 0.00 0.33 -0.08 28 0 76 0
29APR25 8.50 P 0.00 0.00 0.00 0.47 -0.09 28 0 77 0
29APR25 8.75 P 0.62 0.62 0.62 0.64 -0.10 28 50 505 +50
29APR25 9.00 P 0.00 0.00 0.00 0.83 -0.12 28 0 371 0
29APR25 9.25 P 0.00 0.00 0.00 1.04 -0.13 28 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 1.27 -0.13 29 0 184 0
29APR25 9.75 P 0.00 0.00 0.00 1.50 -0.14 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.75 -0.14 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.25 -0.14 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.75 -0.14 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.25 -0.14 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.75 -0.14 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 4.25 -0.14 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 4.75 -0.14 0 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 80 0
29MAY25 7.25 P 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29MAY25 7.50 P 0.17 0.17 0.17 0.14 -0.03 29 40 57 0
29MAY25 7.75 P 0.00 0.00 0.00 0.21 -0.04 29 0 50 0
29MAY25 8.00 P 0.00 0.00 0.00 0.31 -0.05 29 0 36 0
29MAY25 8.25 P 0.00 0.00 0.00 0.42 -0.07 29 0 300 0
29MAY25 8.50 P 0.00 0.00 0.00 0.55 -0.09 28 0 268 0
29MAY25 8.75 P 0.00 0.00 0.00 0.70 -0.12 28 0 950 0
29MAY25 9.00 P 0.00 0.00 0.00 0.89 -0.10 28 0 1,300 0
29MAY25 9.25 P 0.00 0.00 0.00 1.09 -0.11 29 0 350 0
29MAY25 9.50 P 0.00 0.00 0.00 1.30 -0.12 29 0 32 0
29MAY25 9.75 P 0.00 0.00 0.00 1.52 -0.13 28 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.76 -0.13 29 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.25 -0.14 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.75 -0.14 0 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 3.25 -0.14 0 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.75 -0.14 0 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 4.25 -0.14 0 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.06 -0.02 30 0 10 0
27JUN25 7.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 10 0
27JUN25 7.25 P 0.00 0.00 0.00 0.15 -0.03 31 0 713 0
27JUN25 7.50 P 0.00 0.00 0.00 0.21 -0.04 30 0 652 0
27JUN25 7.75 P 0.00 0.00 0.00 0.30 -0.05 31 0 4 0
27JUN25 8.00 P 0.00 0.00 0.00 0.40 -0.06 31 0 11 0
27JUN25 8.25 P 0.00 0.00 0.00 0.52 -0.07 31 0 119 0
27JUN25 8.50 P 0.00 0.00 0.00 0.66 -0.08 31 0 20 0
27JUN25 8.75 P 0.00 0.00 0.00 0.81 -0.10 31 0 10 0
27JUN25 9.00 P 0.00 0.00 0.00 0.97 -0.09 30 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.15 -0.11 30 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.35 -0.12 30 0 6 0
27JUN25 9.75 P 0.00 0.00 0.00 1.56 -0.13 30 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.79 -0.12 30 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.26 -0.13 31 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 2.75 -0.14 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.25 -0.14 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.75 -0.14 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.25 -0.14 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.75 -0.14 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.25 -0.14 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.75 -0.14 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.25 -0.14 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.75 -0.14 0 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 15 0
29SEP25 6.25 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.13 -0.02 30 0 15 0
29SEP25 6.75 P 0.00 0.00 0.00 0.18 -0.03 30 0 63 0
29SEP25 7.00 P 0.28 0.28 0.28 0.25 -0.04 30 13 16 +13
29SEP25 7.25 P 0.00 0.00 0.00 0.32 -0.05 30 0 77 0
29SEP25 7.50 P 0.00 0.00 0.00 0.42 -0.05 30 0 85 0
29SEP25 7.75 P 0.00 0.00 0.00 0.52 -0.07 30 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.65 -0.07 31 0 6 0
29SEP25 8.25 P 0.00 0.00 0.00 0.78 -0.06 30 0 5 0
29SEP25 8.50 P 0.00 0.00 0.00 0.91 -0.08 30 0 3 0
29SEP25 8.75 P 0.00 0.00 0.00 1.06 -0.10 29 0 117 0
29SEP25 9.00 P 0.00 0.00 0.00 1.24 -0.09 30 0 61 0
29SEP25 9.25 P 0.00 0.00 0.00 1.42 -0.10 30 0 260 0
29SEP25 9.50 P 0.00 0.00 0.00 1.61 -0.11 30 0 122 0
29SEP25 9.75 P 0.00 0.00 0.00 1.81 -0.11 30 0 23 0
29SEP25 10.00 P 0.00 0.00 0.00 2.01 -0.12 29 0 235 0
29SEP25 10.50 P 0.00 0.00 0.00 2.45 -0.12 30 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.90 -0.13 29 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.37 -0.13 30 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.85 -0.13 30 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.33 -0.14 29 0 15 0
29SEP25 13.00 P 0.00 0.00 0.00 4.82 -0.13 30 0 15 0
29SEP25 13.50 P 0.00 0.00 0.00 5.31 -0.14 31 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.80 -0.14 30 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.29 -0.14 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.79 -0.13 35 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.20 -0.02 30 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.26 -0.03 30 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.33 -0.04 29 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.42 -0.04 30 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.51 -0.05 30 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.62 -0.07 30 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.74 -0.08 30 0 90 0
30DEC25 8.25 P 0.00 0.00 0.00 0.88 -0.06 30 0 20 0
30DEC25 8.50 P 0.00 0.00 0.00 1.02 -0.07 30 0 81 0
30DEC25 8.75 P 0.00 0.00 0.00 1.17 -0.08 29 0 120 0
30DEC25 9.00 P 0.00 0.00 0.00 1.34 -0.08 30 0 40 0
30DEC25 9.25 P 0.00 0.00 0.00 1.51 -0.09 29 0 120 0
30DEC25 9.50 P 0.00 0.00 0.00 1.70 -0.09 30 0 2 0
30DEC25 9.75 P 0.00 0.00 0.00 1.89 -0.10 30 0 50 0
30DEC25 10.00 P 0.00 0.00 0.00 2.09 -0.10 30 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.51 -0.11 30 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.95 -0.12 30 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.40 -0.13 29 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.87 -0.13 30 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.35 -0.13 30 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.83 -0.13 30 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.32 -0.13 31 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.80 -0.14 27 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.29 -0.14 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.33 -0.03 30 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.41 -0.03 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.50 -0.04 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.60 -0.04 30 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.71 -0.05 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.83 -0.06 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.97 -0.06 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.11 -0.06 30 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.26 -0.07 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.42 -0.08 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.59 -0.09 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.77 -0.09 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.96 -0.09 30 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.15 -0.10 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.56 -0.11 30 0 0 0
TOTAL PUT 577 13,382 +236
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.20
28MAR25 0.15 C 0.00 0.00 0.00 1.05 0.00 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.95 0.00 0 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.85 0.00 0 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 0.65 0.00 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 0.55 0.00 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
28MAR25 0.75 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 0.40 0.00 0 0 400 0
28MAR25 0.85 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
28MAR25 0.95 C 0.00 0.00 0.00 0.26 0.00 79 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.20 -0.01 0 0 10 0
28MAR25 1.05 C 0.00 0.00 0.00 0.16 -0.01 52 0 16 0
28MAR25 1.10 C 0.00 0.00 0.00 0.13 0.00 65 0 7 0
28MAR25 1.15 C 0.00 0.00 0.00 0.09 -0.01 58 0 105 0
28MAR25 1.20 C 0.06 0.06 0.06 0.07 0.00 64 4 121 0
28MAR25 1.25 C 0.06 0.06 0.03 0.05 0.00 65 11 150 -1
28MAR25 1.30 C 0.00 0.00 0.00 0.03 -0.01 61 0 426 0
28MAR25 1.35 C 0.00 0.00 0.00 0.02 -0.01 62 0 112 0
28MAR25 1.40 C 0.00 0.00 0.00 0.01 -0.01 58 0 51 0
28MAR25 1.45 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
28MAR25 1.50 C 0.00 0.00 0.00 0.01 0.00 75 0 104 0
28MAR25 1.55 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
28MAR25 1.60 C 0.00 0.00 0.00 0.01 0.00 91 0 121 0
28MAR25 1.65 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
28MAR25 1.70 C 0.00 0.00 0.00 0.01 0.00 104 0 4 0
28MAR25 1.75 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
28MAR25 1.80 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.01 0.00 190 0 4 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 204 0 6 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29APR25 0.60 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29APR25 0.65 C 0.00 0.00 0.00 0.55 0.00 0 0 0 0
29APR25 0.70 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29APR25 0.75 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29APR25 0.80 C 0.00 0.00 0.00 0.41 0.00 68 0 0 0
29APR25 0.85 C 0.00 0.00 0.00 0.36 0.00 59 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.31 -0.01 51 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.27 0.00 57 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.19 0.00 55 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.15 -0.01 51 0 15 0
29APR25 1.15 C 0.00 0.00 0.00 0.12 -0.01 51 0 76 0
29APR25 1.20 C 0.00 0.00 0.00 0.10 -0.01 54 0 226 0
29APR25 1.25 C 0.00 0.00 0.00 0.08 -0.01 55 0 15 0
29APR25 1.30 C 0.00 0.00 0.00 0.07 0.00 60 0 190 0
29APR25 1.35 C 0.00 0.00 0.00 0.05 -0.01 56 0 30 0
29APR25 1.40 C 0.00 0.00 0.00 0.04 -0.01 57 0 60 0
29APR25 1.45 C 0.00 0.00 0.00 0.03 -0.01 57 0 30 0
29APR25 1.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 4 0
29APR25 1.55 C 0.00 0.00 0.00 0.01 -0.01 49 0 6 0
29APR25 1.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 1.65 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 1.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 1.75 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29MAY25 0.70 C 0.00 0.00 0.00 0.51 0.00 64 0 0 0
29MAY25 0.75 C 0.00 0.00 0.00 0.46 0.00 56 0 0 0
29MAY25 0.80 C 0.00 0.00 0.00 0.41 0.00 48 0 0 0
29MAY25 0.85 C 0.00 0.00 0.00 0.37 0.00 58 0 0 0
29MAY25 0.90 C 0.00 0.00 0.00 0.33 0.00 60 0 0 0
29MAY25 0.95 C 0.00 0.00 0.00 0.28 -0.01 52 0 0 0
29MAY25 1.00 C 0.00 0.00 0.00 0.24 -0.01 51 0 1 0
29MAY25 1.05 C 0.00 0.00 0.00 0.21 0.00 54 0 0 0
29MAY25 1.10 C 0.00 0.00 0.00 0.18 0.00 54 0 0 0
29MAY25 1.15 C 0.00 0.00 0.00 0.15 0.00 53 0 253 0
29MAY25 1.20 C 0.00 0.00 0.00 0.13 0.00 56 0 442 0
29MAY25 1.25 C 0.00 0.00 0.00 0.10 -0.01 52 0 220 0
29MAY25 1.30 C 0.00 0.00 0.00 0.09 0.00 55 0 27 0
29MAY25 1.35 C 0.00 0.00 0.00 0.07 -0.01 53 0 9 0
29MAY25 1.40 C 0.00 0.00 0.00 0.06 -0.01 55 0 25 0
29MAY25 1.45 C 0.00 0.00 0.00 0.05 -0.01 56 0 20 0
29MAY25 1.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 20 0
29MAY25 1.55 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.01 -0.01 45 0 20 0
29MAY25 1.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 0.15 C 0.00 0.00 0.00 1.05 0.00 0 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.95 0.00 0 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.85 0.00 0 0 0 0
27JUN25 0.40 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.76 0.00 104 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.71 0.00 91 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 0.66 0.00 80 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 0.61 0.00 70 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 0.56 0.00 60 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 0.51 0.00 51 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 0.46 0.00 43 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 0.42 0.00 57 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.37 0.00 49 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.33 0.00 52 0 48 0
27JUN25 0.95 C 0.00 0.00 0.00 0.29 0.00 52 0 44 0
27JUN25 1.00 C 0.00 0.00 0.00 0.25 -0.01 50 0 6 0
27JUN25 1.05 C 0.00 0.00 0.00 0.22 0.00 52 0 0 0
27JUN25 1.10 C 0.00 0.00 0.00 0.19 0.00 52 0 0 0
27JUN25 1.15 C 0.00 0.00 0.00 0.16 -0.01 51 0 30 0
27JUN25 1.20 C 0.14 0.14 0.14 0.14 0.00 53 8 8 +8
27JUN25 1.25 C 0.00 0.00 0.00 0.12 0.00 53 0 0 0
27JUN25 1.30 C 0.00 0.00 0.00 0.10 -0.01 53 0 35 0
27JUN25 1.35 C 0.00 0.00 0.00 0.09 0.00 55 0 25 0
27JUN25 1.40 C 0.00 0.00 0.00 0.08 +0.01 57 0 15 0
27JUN25 1.45 C 0.00 0.00 0.00 0.06 0.00 53 0 1 0
27JUN25 1.50 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.76 0.00 88 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.71 0.00 78 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 0.66 0.00 68 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 0.61 0.00 60 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 0.56 0.00 52 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 0.51 0.00 44 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 0.47 0.00 54 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 0.38 -0.01 49 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 0.35 0.00 54 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.31 -0.01 51 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.28 0.00 52 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.22 -0.01 51 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.20 0.00 53 0 0 0
29SEP25 1.20 C 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.16 0.00 53 0 0 0
29SEP25 1.30 C 0.00 0.00 0.00 0.14 -0.01 52 0 15 0
29SEP25 1.35 C 0.00 0.00 0.00 0.12 -0.01 51 0 10 0
29SEP25 1.40 C 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.08 -0.01 50 0 1 0
29SEP25 1.55 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 0.06 -0.01 50 0 15 0
29SEP25 1.65 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 0.04 -0.01 47 0 30 0
29SEP25 1.75 C 0.00 0.00 0.00 0.03 -0.01 45 0 27 0
29SEP25 1.80 C 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
29SEP25 1.85 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP25 2.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30DEC25 0.60 C 0.00 0.00 0.00 0.61 0.00 52 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.56 0.00 46 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.52 0.00 52 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.48 0.00 53 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.44 0.00 52 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.40 0.00 51 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.37 0.00 52 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.33 -0.01 49 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.28 0.00 51 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.21 0.00 50 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.16 -0.01 51 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
30DEC25 1.55 C 0.00 0.00 0.00 0.11 0.00 51 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.08 0.00 50 0 94 0
30DEC25 1.75 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.06 0.00 49 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.53 0.00 51 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.49 0.00 51 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.45 -0.01 49 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.42 0.00 50 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.39 0.00 50 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.36 0.00 50 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.33 -0.01 49 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.31 0.00 51 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.28 -0.01 49 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.24 0.00 50 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.21 0.00 51 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.18 0.00 51 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.15 0.00 50 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.14 0.00 50 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.13 0.00 51 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.11 0.00 50 0 0 0
TOTAL CALL 23 3,949 +7
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 573 0 0 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 490 0 0 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 429 0 0 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 381 0 0 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 163 0 22 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 70 0 34 0
28MAR25 1.05 P 0.00 0.00 0.00 0.02 0.00 72 0 128 0
28MAR25 1.10 P 0.03 0.03 0.03 0.03 0.00 68 4 241 +4
28MAR25 1.15 P 0.06 0.06 0.04 0.04 -0.01 60 20 143 0
28MAR25 1.20 P 0.08 0.08 0.07 0.07 -0.01 67 110 136 +110
28MAR25 1.25 P 0.00 0.00 0.00 0.10 -0.01 67 0 30 0
28MAR25 1.30 P 0.00 0.00 0.00 0.14 0.00 74 0 20 0
28MAR25 1.35 P 0.00 0.00 0.00 0.18 0.00 76 0 25 0
28MAR25 1.40 P 0.00 0.00 0.00 0.21 -0.01 61 0 92 0
28MAR25 1.45 P 0.00 0.00 0.00 0.26 0.00 71 0 0 0
28MAR25 1.50 P 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
28MAR25 1.55 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
28MAR25 1.60 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 1.80 0.00 0 0 0 0
29APR25 0.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR25 0.65 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR25 0.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR25 0.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR25 0.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.02 0.00 63 0 10 0
29APR25 1.00 P 0.00 0.00 0.00 0.03 0.00 62 0 4 0
29APR25 1.05 P 0.00 0.00 0.00 0.04 0.00 60 0 17 0
29APR25 1.10 P 0.00 0.00 0.00 0.06 0.00 61 0 87 0
29APR25 1.15 P 0.00 0.00 0.00 0.08 0.00 61 0 147 0
29APR25 1.20 P 0.00 0.00 0.00 0.10 -0.01 58 0 34 0
29APR25 1.25 P 0.00 0.00 0.00 0.13 -0.01 59 0 34 0
29APR25 1.30 P 0.00 0.00 0.00 0.16 -0.01 57 0 60 0
29APR25 1.35 P 0.00 0.00 0.00 0.20 -0.01 60 0 80 0
29APR25 1.40 P 0.00 0.00 0.00 0.23 -0.01 55 0 0 0
29APR25 1.45 P 0.00 0.00 0.00 0.27 -0.01 54 0 0 0
29APR25 1.50 P 0.00 0.00 0.00 0.32 0.00 60 0 0 0
29APR25 1.55 P 0.00 0.00 0.00 0.36 -0.01 56 0 0 0
29APR25 1.60 P 0.00 0.00 0.00 0.41 0.00 60 0 0 0
29APR25 1.65 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29APR25 1.70 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29APR25 1.75 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
29MAY25 0.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29MAY25 0.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29MAY25 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY25 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 0.90 P 0.00 0.00 0.00 0.02 +0.01 58 0 5 0
29MAY25 0.95 P 0.00 0.00 0.00 0.03 +0.01 58 0 15 0
29MAY25 1.00 P 0.00 0.00 0.00 0.04 0.00 56 0 10 0
29MAY25 1.05 P 0.00 0.00 0.00 0.05 0.00 53 0 20 0
29MAY25 1.10 P 0.00 0.00 0.00 0.07 0.00 54 0 610 0
29MAY25 1.15 P 0.10 0.10 0.10 0.09 -0.01 53 101 351 +101
29MAY25 1.20 P 0.00 0.00 0.00 0.12 0.00 56 0 440 0
29MAY25 1.25 P 0.00 0.00 0.00 0.15 0.00 56 0 200 0
29MAY25 1.30 P 0.00 0.00 0.00 0.19 0.00 60 0 6 0
29MAY25 1.35 P 0.00 0.00 0.00 0.21 -0.01 53 0 0 0
29MAY25 1.40 P 0.00 0.00 0.00 0.25 0.00 55 0 0 0
29MAY25 1.45 P 0.00 0.00 0.00 0.29 0.00 55 0 0 0
29MAY25 1.50 P 0.00 0.00 0.00 0.33 0.00 55 0 0 0
29MAY25 1.55 P 0.00 0.00 0.00 0.37 0.00 53 0 0 0
29MAY25 1.60 P 0.00 0.00 0.00 0.42 0.00 58 0 0 0
29MAY25 1.65 P 0.00 0.00 0.00 0.46 0.00 53 0 0 0
29MAY25 1.70 P 0.00 0.00 0.00 0.51 0.00 57 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.56 0.00 60 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
27JUN25 0.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27JUN25 0.30 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27JUN25 0.35 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27JUN25 0.40 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27JUN25 0.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.02 0.00 53 0 16 0
27JUN25 0.90 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.05 +0.01 58 0 11 0
27JUN25 1.00 P 0.00 0.00 0.00 0.06 +0.01 54 0 10 0
27JUN25 1.05 P 0.00 0.00 0.00 0.07 0.00 50 0 5 0
27JUN25 1.10 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
27JUN25 1.15 P 0.00 0.00 0.00 0.12 0.00 52 0 1 0
27JUN25 1.20 P 0.00 0.00 0.00 0.15 0.00 53 0 1 0
27JUN25 1.25 P 0.00 0.00 0.00 0.18 0.00 53 0 0 0
27JUN25 1.30 P 0.00 0.00 0.00 0.21 -0.01 52 0 8 0
27JUN25 1.35 P 0.00 0.00 0.00 0.25 0.00 54 0 0 0
27JUN25 1.40 P 0.00 0.00 0.00 0.28 0.00 51 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.32 0.00 51 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.36 0.00 51 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.41 0.00 55 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.45 0.00 53 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.49 0.00 50 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.54 0.00 54 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.58 0.00 48 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.63 0.00 52 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.68 0.00 55 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.73 0.00 58 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.77 0.00 47 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.82 0.00 50 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.92 0.00 56 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 1.02 0.00 62 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 1.31 0.00 47 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 1.41 0.00 60 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.51 0.00 67 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.61 0.00 73 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.71 +0.01 78 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.80 0.00 0 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP25 0.20 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP25 0.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP25 0.30 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP25 0.35 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP25 0.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP25 0.45 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP25 0.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29SEP25 0.70 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP25 0.75 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.06 0.00 54 0 6 0
29SEP25 0.95 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29SEP25 1.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 20 0
29SEP25 1.05 P 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.14 0.00 53 0 0 0
29SEP25 1.15 P 0.00 0.00 0.00 0.16 -0.01 51 0 0 0
29SEP25 1.20 P 0.00 0.00 0.00 0.20 0.00 55 0 0 0
29SEP25 1.25 P 0.00 0.00 0.00 0.22 -0.01 52 0 0 0
29SEP25 1.30 P 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
29SEP25 1.35 P 0.00 0.00 0.00 0.29 0.00 53 0 0 0
29SEP25 1.40 P 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.36 -0.01 52 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.40 0.00 52 0 0 0
29SEP25 1.55 P 0.00 0.00 0.00 0.44 0.00 53 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.48 0.00 52 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.52 -0.01 52 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.56 -0.01 51 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.61 0.00 53 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.65 -0.01 51 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.70 0.00 54 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.74 -0.01 51 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.79 0.00 53 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.83 -0.01 49 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.93 0.00 53 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 1.02 -0.01 48 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 1.12 0.00 52 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 1.22 0.00 56 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 1.31 0.00 40 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 1.41 0.00 48 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.51 0.00 53 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.61 0.00 57 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.71 0.00 61 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.80 0.00 0 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC25 0.70 P 0.00 0.00 0.00 0.02 -0.01 48 0 4 0
30DEC25 0.75 P 0.00 0.00 0.00 0.03 -0.01 49 0 20 0
30DEC25 0.80 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.09 -0.01 50 0 6 0
30DEC25 1.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
30DEC25 1.05 P 0.00 0.00 0.00 0.14 0.00 52 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.16 -0.01 50 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.19 0.00 51 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.22 -0.01 51 0 0 0
30DEC25 1.25 P 0.00 0.00 0.00 0.25 0.00 51 0 0 0
30DEC25 1.30 P 0.00 0.00 0.00 0.28 0.00 51 0 0 0
30DEC25 1.35 P 0.00 0.00 0.00 0.31 -0.01 50 0 0 0
30DEC25 1.40 P 0.00 0.00 0.00 0.35 0.00 52 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.38 -0.01 50 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.42 -0.01 50 0 0 0
30DEC25 1.55 P 0.00 0.00 0.00 0.46 0.00 51 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.50 0.00 51 0 0 0
30DEC25 1.65 P 0.00 0.00 0.00 0.54 -0.01 51 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.58 -0.01 50 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.67 0.00 51 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.71 0.00 50 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.05 0.00 52 0 10 0
30MAR26 0.80 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.16 0.00 51 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.21 0.00 50 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.24 -0.01 50 0 0 0
30MAR26 1.25 P 0.00 0.00 0.00 0.27 0.00 50 0 0 0
30MAR26 1.30 P 0.00 0.00 0.00 0.30 0.00 50 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.33 -0.01 49 0 0 0
30MAR26 1.40 P 0.00 0.00 0.00 0.37 0.00 51 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.40 -0.01 49 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.44 -0.01 50 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.48 0.00 50 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.52 0.00 51 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.56 0.00 51 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.60 0.00 51 0 0 0
TOTAL PUT 235 3,291 +215
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.47
28MAR25 1.70 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 0.37 0.00 0 0 2 0
28MAR25 2.20 C 0.00 0.00 0.00 0.27 0.00 0 0 1 0
28MAR25 2.30 C 0.00 0.00 0.00 0.18 0.00 24 0 15 0
28MAR25 2.40 C 0.00 0.00 0.00 0.10 0.00 25 0 40 0
28MAR25 2.50 C 0.04 0.04 0.03 0.04 0.00 23 50 280 +4
28MAR25 2.60 C 0.00 0.00 0.00 0.02 0.00 28 0 608 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 32 0 298 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 41 0 185 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 132 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 57 0 182 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 64 0 785 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 71 0 520 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 78 0 476 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 84 0 555 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 90 0 267 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 95 0 80 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR25 1.75 C 0.00 0.00 0.00 0.73 +0.01 36 0 0 0
29APR25 1.80 C 0.00 0.00 0.00 0.68 +0.01 30 0 0 0
29APR25 1.85 C 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
29APR25 1.90 C 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
29APR25 1.95 C 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
29APR25 2.00 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 0.29 0.00 23 0 45 0
29APR25 2.30 C 0.00 0.00 0.00 0.21 +0.01 25 0 55 0
29APR25 2.40 C 0.00 0.00 0.00 0.13 0.00 22 0 120 0
29APR25 2.50 C 0.07 0.08 0.07 0.07 -0.02 21 81 198 +21
29APR25 2.60 C 0.00 0.00 0.00 0.04 -0.01 22 0 248 0
29APR25 2.70 C 0.00 0.00 0.00 0.02 -0.01 23 0 130 0
29APR25 2.80 C 0.00 0.00 0.00 0.01 -0.01 24 0 43 0
29APR25 2.90 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
29APR25 3.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29APR25 3.10 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29APR25 3.20 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR25 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.74 +0.01 40 0 0 0
29MAY25 1.80 C 0.00 0.00 0.00 0.69 +0.01 37 0 0 0
29MAY25 1.85 C 0.00 0.00 0.00 0.64 +0.01 33 0 0 0
29MAY25 1.90 C 0.00 0.00 0.00 0.59 +0.01 30 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 0.49 +0.01 24 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 0.40 0.00 27 0 15 0
29MAY25 2.20 C 0.00 0.00 0.00 0.30 -0.01 20 0 30 0
29MAY25 2.30 C 0.00 0.00 0.00 0.23 -0.01 24 0 32 0
29MAY25 2.40 C 0.00 0.00 0.00 0.16 -0.01 23 0 18 0
29MAY25 2.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 32 0
29MAY25 2.60 C 0.00 0.00 0.00 0.08 0.00 26 0 24 0
29MAY25 2.70 C 0.00 0.00 0.00 0.05 -0.01 26 0 30 0
29MAY25 2.80 C 0.00 0.00 0.00 0.03 -0.01 26 0 50 0
29MAY25 2.90 C 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29MAY25 3.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29MAY25 3.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 0.74 +0.01 39 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.69 +0.01 35 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.64 +0.01 32 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.59 +0.01 28 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.54 +0.01 25 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 0.40 0.00 26 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.16 -0.01 23 0 60 0
27JUN25 2.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.08 0.00 26 0 30 0
27JUN25 2.70 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.03 -0.01 25 0 4 0
27JUN25 2.90 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
27JUN25 3.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
27JUN25 3.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
27JUN25 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
27JUN25 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27JUN25 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
27JUN25 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
27JUN25 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
27JUN25 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
27JUN25 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
27JUN25 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 0.74 +0.01 33 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.69 +0.01 31 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 0.64 +0.01 28 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.32 0.00 23 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.11 0.00 25 0 260 0
29SEP25 2.70 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.06 0.00 25 0 3 0
29SEP25 2.90 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29SEP25 3.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.74 +0.01 29 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.69 +0.01 27 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.64 +0.01 24 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.50 +0.01 23 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.42 +0.01 24 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.35 +0.01 25 0 20 0
30DEC25 2.30 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.19 0.00 25 0 2 0
30DEC25 2.60 C 0.00 0.00 0.00 0.15 +0.01 25 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 0.12 +0.01 25 0 10 0
30DEC25 2.80 C 0.00 0.00 0.00 0.09 0.00 24 0 153 0
30DEC25 2.90 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.05 +0.01 26 0 41 0
30DEC25 3.20 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.74 +0.01 26 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.69 +0.01 23 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.64 +0.01 21 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.60 +0.01 24 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.55 0.00 22 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.51 0.00 23 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.37 0.00 23 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.31 0.00 23 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.26 0.00 23 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
TOTAL CALL 131 6,670 +25
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 52 0
28MAR25 2.40 P 0.00 0.00 0.00 0.02 -0.01 22 0 602 0
28MAR25 2.50 P 0.00 0.00 0.00 0.08 0.00 30 0 494 0
28MAR25 2.60 P 0.00 0.00 0.00 0.15 -0.01 30 0 676 0
28MAR25 2.70 P 0.26 0.26 0.26 0.24 -0.01 35 5 86 -5
28MAR25 2.80 P 0.00 0.00 0.00 0.33 -0.01 0 0 33 0
28MAR25 2.90 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 1.63 -0.01 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
29APR25 1.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 1.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29APR25 2.30 P 0.00 0.00 0.00 0.03 0.00 26 0 98 0
29APR25 2.40 P 0.00 0.00 0.00 0.05 -0.01 23 0 195 0
29APR25 2.50 P 0.10 0.10 0.10 0.10 -0.01 24 3 173 +3
29APR25 2.60 P 0.00 0.00 0.00 0.16 -0.02 23 0 496 0
29APR25 2.70 P 0.00 0.00 0.00 0.25 -0.01 27 0 156 0
29APR25 2.80 P 0.00 0.00 0.00 0.33 -0.01 0 0 30 0
29APR25 2.90 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 1.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 28 0 15 0
29MAY25 2.30 P 0.05 0.05 0.05 0.05 0.00 27 1 10 +1
29MAY25 2.40 P 0.00 0.00 0.00 0.07 -0.02 23 0 41 0
29MAY25 2.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 41 0
29MAY25 2.60 P 0.00 0.00 0.00 0.19 -0.02 26 0 36 0
29MAY25 2.70 P 0.00 0.00 0.00 0.27 -0.01 28 0 15 0
29MAY25 2.80 P 0.00 0.00 0.00 0.34 -0.02 24 0 30 0
29MAY25 2.90 P 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 23 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
27JUN25 2.20 P 0.00 0.00 0.00 0.05 0.00 24 0 36 0
27JUN25 2.30 P 0.00 0.00 0.00 0.08 0.00 23 0 21 0
27JUN25 2.40 P 0.00 0.00 0.00 0.13 0.00 23 0 51 0
27JUN25 2.50 P 0.00 0.00 0.00 0.18 -0.01 21 0 30 0
27JUN25 2.60 P 0.26 0.26 0.26 0.26 0.00 23 5 5 +5
27JUN25 2.70 P 0.00 0.00 0.00 0.34 0.00 23 0 20 0
27JUN25 2.80 P 0.00 0.00 0.00 0.43 -0.01 24 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.52 -0.01 23 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.71 -0.01 18 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.81 -0.01 23 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.91 -0.01 27 0 1 0
27JUN25 3.40 P 0.00 0.00 0.00 1.01 -0.01 31 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.11 0.00 34 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 1.21 0.00 38 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 1.80 -0.01 38 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.90 -0.01 44 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 2.00 -0.01 48 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 2.10 0.00 51 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.09 0.00 25 0 1 0
29SEP25 2.30 P 0.00 0.00 0.00 0.13 0.00 25 0 2 0
29SEP25 2.40 P 0.00 0.00 0.00 0.17 -0.01 24 0 5 0
29SEP25 2.50 P 0.00 0.00 0.00 0.23 0.00 24 0 11 0
29SEP25 2.60 P 0.00 0.00 0.00 0.30 0.00 25 0 13 0
29SEP25 2.70 P 0.00 0.00 0.00 0.37 -0.01 24 0 3 0
29SEP25 2.80 P 0.00 0.00 0.00 0.45 -0.01 24 0 3 0
29SEP25 2.90 P 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.63 -0.01 25 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.72 -0.01 24 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.82 0.00 27 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.91 -0.01 23 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.01 -0.01 26 0 1 0
29SEP25 3.50 P 0.00 0.00 0.00 1.11 -0.01 28 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 1.21 0.00 31 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 1.70 -0.01 28 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.80 -0.01 33 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.90 -0.01 37 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.05 0.00 24 0 40 0
30DEC25 2.10 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.11 0.00 24 0 2 0
30DEC25 2.30 P 0.00 0.00 0.00 0.15 0.00 24 0 2 0
30DEC25 2.40 P 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30DEC25 2.50 P 0.24 0.24 0.24 0.25 0.00 24 10 10 +10
30DEC25 2.60 P 0.00 0.00 0.00 0.32 0.00 24 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.39 -0.01 24 0 244 0
30DEC25 2.80 P 0.00 0.00 0.00 0.47 0.00 25 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.64 0.00 25 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.73 -0.01 25 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.82 -0.01 24 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.91 -0.01 22 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.01 -0.01 24 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.11 -0.01 26 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.21 -0.01 28 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR26 2.30 P 0.12 0.13 0.12 0.16 -0.01 23 2 2 +2
30MAR26 2.40 P 0.00 0.00 0.00 0.20 -0.01 22 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.26 -0.01 23 0 40 0
30MAR26 2.60 P 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.40 -0.01 23 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.56 -0.01 24 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.73 -0.01 23 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.82 -0.01 23 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.92 -0.01 25 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.01 -0.01 23 0 0 0
TOTAL PUT 26 4,014 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 83.10
28MAR25 44.00 C 0.00 0.00 0.00 39.19 -0.46 92 0 30 0
28MAR25 45.00 C 0.00 0.00 0.00 38.19 -0.46 82 0 8 0
28MAR25 46.00 C 0.00 0.00 0.00 37.19 -0.47 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 36.19 -0.47 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 35.20 -0.46 83 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 34.20 -0.46 77 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 33.20 -0.47 69 0 2 0
28MAR25 52.50 C 0.00 0.00 0.00 30.70 -0.47 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 28.21 -0.47 57 0 1 0
28MAR25 57.50 C 0.00 0.00 0.00 25.72 -0.46 59 0 1 0
28MAR25 60.00 C 0.00 0.00 0.00 23.22 -0.47 46 0 283 0
28MAR25 62.50 C 0.00 0.00 0.00 20.73 -0.46 46 0 137 0
28MAR25 65.00 C 0.00 0.00 0.00 18.25 -0.45 46 0 121 0
28MAR25 67.50 C 0.00 0.00 0.00 15.76 -0.45 41 0 1,085 0
28MAR25 70.00 C 13.15 13.15 13.15 13.40 -0.31 47 5 1,331 -3
28MAR25 72.50 C 10.69 10.69 10.69 10.69 -0.53 0 150 2,476 -150
28MAR25 75.00 C 8.17 8.63 8.04 8.36 -0.40 29 713 2,595 -42
28MAR25 77.50 C 5.91 5.91 5.91 5.91 -0.46 23 20 4,700 0
28MAR25 80.00 C 3.30 3.82 3.30 3.80 -0.25 23 36 6,106 +32
28MAR25 82.50 C 2.00 2.30 1.80 2.03 -0.26 22 846 3,155 -347
28MAR25 85.00 C 1.04 1.17 0.90 1.04 -0.30 23 1,027 5,260 -144
28MAR25 87.50 C 0.59 0.61 0.45 0.53 -0.29 25 436 1,185 +147
28MAR25 90.00 C 0.30 0.31 0.24 0.27 -0.25 27 66 1,701 +48
28MAR25 92.50 C 0.19 0.19 0.18 0.14 -0.22 29 2 907 -1
28MAR25 95.00 C 0.00 0.00 0.00 0.08 -0.18 32 0 792 0
28MAR25 97.50 C 0.05 0.05 0.05 0.05 -0.15 34 20 661 0
28MAR25 100.00 C 0.00 0.00 0.00 0.03 -0.13 36 0 652 0
28MAR25 102.50 C 0.00 0.00 0.00 0.02 -0.11 38 0 361 0
28MAR25 105.00 C 0.02 0.02 0.01 0.01 -0.11 39 305 515 +245
28MAR25 107.50 C 0.00 0.00 0.00 0.01 -0.09 42 0 319 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 -0.08 46 0 130 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 -0.07 49 0 238 0
29APR25 48.00 C 0.00 0.00 0.00 35.36 -0.47 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 34.37 -0.46 44 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 33.37 -0.47 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 30.89 -0.46 40 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 28.40 -0.47 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 25.91 -0.47 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 23.43 -0.47 27 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 20.94 -0.47 0 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 18.46 -0.47 23 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 15.97 -0.47 16 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 13.50 -0.46 20 0 0 0
29APR25 72.50 C 10.82 10.82 10.82 10.96 -0.52 0 27 676 0
29APR25 75.00 C 0.00 0.00 0.00 8.56 -0.22 15 0 459 0
29APR25 77.50 C 6.10 6.10 6.00 6.41 -0.19 18 2 2,896 0
29APR25 80.00 C 4.34 4.66 4.34 4.44 -0.31 18 136 3,409 +76
29APR25 82.50 C 2.90 3.14 2.78 2.98 -0.32 19 477 856 -83
29APR25 85.00 C 1.94 2.04 1.84 1.97 -0.28 21 106 670 +41
29APR25 87.50 C 1.23 1.35 1.23 1.26 -0.34 22 33 460 +2
29APR25 90.00 C 0.85 0.90 0.77 0.83 -0.33 23 11 272 +1
29APR25 92.50 C 0.55 0.64 0.55 0.55 -0.32 24 101 326 -26
29APR25 95.00 C 0.00 0.00 0.00 0.37 -0.30 26 0 393 0
29APR25 97.50 C 0.30 0.30 0.30 0.25 -0.28 27 3 347 0
29APR25 100.00 C 0.00 0.00 0.00 0.18 -0.25 28 0 116 0
29APR25 102.50 C 0.14 0.14 0.14 0.13 -0.23 29 42 107 +42
29APR25 105.00 C 0.00 0.00 0.00 0.10 -0.21 31 0 17 0
29APR25 107.50 C 0.00 0.00 0.00 0.08 -0.19 32 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 0.06 -0.19 33 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 0.04 -0.18 34 0 195 0
29MAY25 48.00 C 0.00 0.00 0.00 35.52 -0.47 0 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 34.53 -0.46 34 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 33.54 -0.46 35 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 31.06 -0.47 28 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 28.58 -0.47 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 26.10 -0.47 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 23.63 -0.46 24 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 21.15 -0.47 21 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 18.67 -0.47 17 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 16.19 -0.48 0 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 13.72 -0.49 14 0 464 0
29MAY25 72.50 C 0.00 0.00 0.00 11.28 -0.52 15 0 526 0
29MAY25 75.00 C 8.85 8.85 8.85 8.82 -0.41 13 1 497 0
29MAY25 77.50 C 6.64 6.64 6.64 6.74 -0.45 16 30 1,121 +30
29MAY25 80.00 C 4.93 5.11 4.87 5.01 -0.41 17 120 1,449 +90
29MAY25 82.50 C 0.00 0.00 0.00 3.68 -0.27 19 0 1,201 0
29MAY25 85.00 C 2.59 2.78 2.54 2.69 -0.11 20 69 948 -7
29MAY25 87.50 C 1.71 1.71 1.71 1.94 -0.14 21 5 1,371 -5
29MAY25 90.00 C 1.25 1.25 1.25 1.40 -0.17 22 6 350 0
29MAY25 92.50 C 0.95 0.95 0.95 1.02 -0.19 23 30 273 -30
29MAY25 95.00 C 0.73 0.73 0.73 0.75 -0.20 24 5 234 +5
29MAY25 97.50 C 0.50 0.50 0.50 0.56 -0.20 25 60 239 0
29MAY25 100.00 C 0.00 0.00 0.00 0.42 -0.20 26 0 20 0
29MAY25 102.50 C 0.00 0.00 0.00 0.32 -0.20 27 0 13 0
29MAY25 105.00 C 0.00 0.00 0.00 0.25 -0.20 28 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 0.20 -0.19 29 0 1 0
29MAY25 110.00 C 0.00 0.00 0.00 0.16 -0.18 30 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 0.13 -0.18 31 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 37.54 -0.47 38 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 36.55 -0.47 38 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 35.56 -0.47 37 0 1 0
27JUN25 49.00 C 0.00 0.00 0.00 34.57 -0.47 36 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 33.58 -0.47 35 0 1 0
27JUN25 52.50 C 0.00 0.00 0.00 31.10 -0.47 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 28.62 -0.48 0 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 26.15 -0.47 25 0 1 0
27JUN25 60.00 C 0.00 0.00 0.00 23.67 -0.48 0 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 21.20 -0.47 21 0 150 0
27JUN25 65.00 C 0.00 0.00 0.00 18.72 -0.47 15 0 317 0
27JUN25 67.50 C 0.00 0.00 0.00 16.25 -0.47 17 0 1,013 0
27JUN25 70.00 C 0.00 0.00 0.00 13.72 -0.49 0 0 2,373 0
27JUN25 72.50 C 0.00 0.00 0.00 11.38 -0.44 16 0 1,331 0
27JUN25 75.00 C 8.78 9.20 8.75 9.14 -0.09 18 16 1,871 -12
27JUN25 77.50 C 0.00 0.00 0.00 6.89 -0.30 16 0 1,488 0
27JUN25 80.00 C 5.30 5.30 5.09 5.20 -0.25 18 61 2,023 +29
27JUN25 82.50 C 3.94 3.94 3.75 3.75 -0.31 18 69 3,536 +45
27JUN25 85.00 C 2.87 2.93 2.65 2.80 -0.19 20 340 1,446 +242
27JUN25 87.50 C 0.00 0.00 0.00 1.96 -0.20 20 0 2,250 0
27JUN25 90.00 C 1.58 1.62 1.45 1.42 -0.15 21 72 587 +30
27JUN25 92.50 C 1.10 1.14 1.08 1.02 -0.19 22 61 1,060 +59
27JUN25 95.00 C 0.00 0.00 0.00 0.75 -0.20 23 0 535 0
27JUN25 97.50 C 0.00 0.00 0.00 0.56 -0.20 24 0 175 0
27JUN25 100.00 C 0.00 0.00 0.00 0.42 -0.20 25 0 180 0
27JUN25 102.50 C 0.00 0.00 0.00 0.32 -0.20 25 0 330 0
27JUN25 105.00 C 0.00 0.00 0.00 0.25 -0.20 26 0 118 0
27JUN25 107.50 C 0.00 0.00 0.00 0.20 -0.19 27 0 305 0
27JUN25 110.00 C 0.00 0.00 0.00 0.16 -0.18 28 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 0.13 -0.18 29 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 37.54 -0.47 33 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 36.55 -0.47 33 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 35.56 -0.47 32 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 34.57 -0.47 31 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 33.58 -0.47 31 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 31.10 -0.47 0 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 28.62 -0.48 0 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 26.15 -0.47 22 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 23.67 -0.48 0 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 21.20 -0.47 18 0 166 0
29SEP25 65.00 C 0.00 0.00 0.00 18.72 -0.48 0 0 129 0
29SEP25 67.50 C 0.00 0.00 0.00 16.26 -0.48 16 0 121 0
29SEP25 70.00 C 0.00 0.00 0.00 13.84 -0.48 16 0 268 0
29SEP25 72.50 C 0.00 0.00 0.00 11.55 -0.47 17 0 1,635 0
29SEP25 75.00 C 9.32 9.32 9.32 9.19 -0.44 15 1 1,915 +1
29SEP25 77.50 C 0.00 0.00 0.00 7.45 -0.39 17 0 563 0
29SEP25 80.00 C 0.00 0.00 0.00 6.00 -0.35 18 0 3,383 0
29SEP25 82.50 C 4.30 4.30 4.30 4.84 -0.29 19 1 580 0
29SEP25 85.00 C 0.00 0.00 0.00 3.92 -0.23 20 0 1,450 0
29SEP25 87.50 C 0.00 0.00 0.00 3.24 -0.19 21 0 341 0
29SEP25 90.00 C 0.00 0.00 0.00 2.70 -0.16 22 0 393 0
29SEP25 92.50 C 0.00 0.00 0.00 2.27 -0.17 23 0 24 0
29SEP25 95.00 C 0.00 0.00 0.00 1.95 -0.14 24 0 55 0
29SEP25 97.50 C 0.00 0.00 0.00 1.67 -0.14 25 0 277 0
29SEP25 100.00 C 0.00 0.00 0.00 1.47 -0.12 26 0 161 0
29SEP25 102.50 C 0.00 0.00 0.00 1.29 -0.12 27 0 12 0
29SEP25 105.00 C 0.00 0.00 0.00 1.15 -0.10 28 0 533 0
29SEP25 107.50 C 0.00 0.00 0.00 1.04 -0.10 28 0 493 0
29SEP25 110.00 C 0.00 0.00 0.00 0.93 -0.11 29 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 0.89 -0.05 31 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 36.55 -0.47 33 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 35.56 -0.47 32 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 34.57 -0.47 31 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 33.58 -0.47 30 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 31.10 -0.47 27 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 28.62 -0.48 23 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 26.15 -0.47 22 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 23.67 -0.48 20 0 8 0
30DEC25 62.50 C 0.00 0.00 0.00 21.20 -0.47 18 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 18.72 -0.48 16 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 16.26 -0.48 15 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 13.84 -0.48 14 0 335 0
30DEC25 72.50 C 0.00 0.00 0.00 11.55 -0.47 14 0 34 0
30DEC25 75.00 C 0.00 0.00 0.00 9.48 -0.38 15 0 102 0
30DEC25 77.50 C 7.60 7.60 7.60 7.90 -0.37 16 5 277 0
30DEC25 80.00 C 0.00 0.00 0.00 6.59 -0.36 17 0 655 0
30DEC25 82.50 C 4.70 4.70 4.70 5.51 -0.37 17 10 315 0
30DEC25 85.00 C 3.65 3.65 3.65 4.63 -0.36 18 2 1,183 +2
30DEC25 87.50 C 0.00 0.00 0.00 3.96 -0.29 19 0 444 0
30DEC25 90.00 C 0.00 0.00 0.00 3.41 -0.29 20 0 964 0
30DEC25 92.50 C 0.00 0.00 0.00 3.00 -0.25 21 0 33 0
30DEC25 95.00 C 0.00 0.00 0.00 2.62 -0.25 22 0 95 0
30DEC25 97.50 C 0.00 0.00 0.00 2.36 -0.21 23 0 140 0
30DEC25 100.00 C 0.00 0.00 0.00 2.10 -0.22 24 0 283 0
30DEC25 102.50 C 0.00 0.00 0.00 1.92 -0.18 25 0 24 0
30DEC25 105.00 C 0.00 0.00 0.00 1.76 -0.18 25 0 5 0
30DEC25 107.50 C 0.00 0.00 0.00 1.61 -0.18 26 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 1.51 -0.14 27 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 1.46 -0.16 28 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.57 -0.47 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.58 -0.47 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.10 -0.47 24 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.62 -0.48 21 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.15 -0.47 20 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.67 -0.48 17 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.20 -0.47 16 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.72 -0.48 13 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.27 -0.51 12 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.84 -0.48 11 0 30 0
30MAR26 72.50 C 0.00 0.00 0.00 12.02 -0.51 14 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 9.98 -0.49 13 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 8.55 -0.46 15 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 7.33 -0.43 16 0 27 0
30MAR26 82.50 C 0.00 0.00 0.00 6.32 -0.37 17 0 38 0
30MAR26 85.00 C 4.57 4.57 4.57 5.47 -0.32 17 5 12 0
30MAR26 87.50 C 3.70 3.70 3.70 4.75 -0.26 18 3 95 +3
30MAR26 90.00 C 0.00 0.00 0.00 4.18 -0.26 19 0 67 0
30MAR26 92.50 C 0.00 0.00 0.00 3.70 -0.23 20 0 11 0
30MAR26 95.00 C 0.00 0.00 0.00 3.31 -0.23 21 0 51 0
30MAR26 97.50 C 0.00 0.00 0.00 2.97 -0.19 21 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 2.71 -0.20 22 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 2.46 -0.20 23 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.28 -0.16 24 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 2.13 -0.16 25 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.98 -0.17 25 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.91 -0.17 26 0 0 0
TOTAL CALL 5,536 93,500 +320
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 51 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 153 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 390 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 245 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 777 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 987 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,037 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,926 0
28MAR25 65.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 1,806 0
28MAR25 67.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 3,992 0
28MAR25 70.00 P 0.00 0.00 0.00 0.05 +0.04 38 0 3,668 0
28MAR25 72.50 P 0.00 0.00 0.00 0.10 +0.09 35 0 4,452 0
28MAR25 75.00 P 0.04 0.04 0.04 0.17 +0.13 31 122 4,272 -12
28MAR25 77.50 P 0.16 0.16 0.11 0.34 +0.19 28 98 3,812 -28
28MAR25 80.00 P 0.55 0.59 0.39 0.65 +0.19 25 256 2,935 +110
28MAR25 82.50 P 1.46 1.61 1.20 1.26 +0.09 21 920 2,000 +263
28MAR25 85.00 P 3.00 3.05 2.97 2.86 +0.12 24 102 3,549 +2
28MAR25 87.50 P 0.00 0.00 0.00 4.96 +0.19 29 0 61 0
28MAR25 90.00 P 0.00 0.00 0.00 7.19 +0.15 31 0 5 0
28MAR25 92.50 P 0.00 0.00 0.00 9.45 +0.27 30 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 11.91 +0.32 32 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 14.40 +0.37 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 16.90 +0.40 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 19.40 +0.42 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 21.90 +0.43 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 24.40 +0.44 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 26.90 +0.44 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 29.40 +0.44 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 224 0
29APR25 65.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 362 0
29APR25 67.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 400 0
29APR25 70.00 P 0.00 0.00 0.00 0.05 +0.04 23 0 3,903 0
29APR25 72.50 P 0.00 0.00 0.00 0.10 +0.09 21 0 1,454 0
29APR25 75.00 P 0.19 0.19 0.19 0.17 +0.10 19 70 2,652 0
29APR25 77.50 P 0.48 0.50 0.40 0.46 +0.14 19 64 2,557 +16
29APR25 80.00 P 1.00 1.16 0.93 1.02 +0.10 19 220 2,372 +154
29APR25 82.50 P 2.10 2.13 2.10 2.04 +0.08 20 2 275 +2
29APR25 85.00 P 3.69 3.69 3.49 3.52 +0.09 21 99 231 +22
29APR25 87.50 P 5.28 5.28 5.28 5.31 -0.02 22 60 188 +48
29APR25 90.00 P 0.00 0.00 0.00 7.62 +0.16 26 0 2 0
29APR25 92.50 P 0.00 0.00 0.00 9.65 -0.10 25 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 12.00 +0.21 26 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 14.43 +0.26 27 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 16.90 +0.31 0 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 19.40 +0.36 0 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 21.90 +0.39 0 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 24.40 +0.41 0 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 26.90 +0.43 0 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 29.40 +0.44 0 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
29MAY25 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
29MAY25 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 180 0
29MAY25 65.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 274 0
29MAY25 67.50 P 0.00 0.00 0.00 0.03 +0.02 20 0 534 0
29MAY25 70.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 711 0
29MAY25 72.50 P 0.00 0.00 0.00 0.10 0.00 17 0 2,241 0
29MAY25 75.00 P 0.39 0.42 0.33 0.22 -0.07 16 476 3,067 +343
29MAY25 77.50 P 0.87 0.87 0.87 0.64 -0.05 17 2 1,519 0
29MAY25 80.00 P 1.56 1.70 1.56 1.43 +0.05 19 8 1,913 +6
29MAY25 82.50 P 2.76 2.88 2.65 2.61 +0.21 20 531 741 +260
29MAY25 85.00 P 0.00 0.00 0.00 4.14 +0.38 22 0 225 0
29MAY25 87.50 P 6.00 6.00 5.78 5.95 +0.35 23 26 112 0
29MAY25 90.00 P 0.00 0.00 0.00 7.99 +0.33 25 0 405 0
29MAY25 92.50 P 0.00 0.00 0.00 9.90 +0.15 24 0 278 0
29MAY25 95.00 P 0.00 0.00 0.00 12.30 +0.43 26 0 214 0
29MAY25 97.50 P 0.00 0.00 0.00 14.53 +0.32 26 0 184 0
29MAY25 100.00 P 0.00 0.00 0.00 16.95 +0.33 27 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 19.41 +0.37 28 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 21.90 +0.39 0 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 24.40 +0.41 0 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 26.90 +0.43 0 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 29.40 +0.44 0 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 94 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 136 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 566 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,341 0
27JUN25 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 1,242 0
27JUN25 65.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 1,584 0
27JUN25 67.50 P 0.12 0.12 0.12 0.04 +0.02 16 20 1,190 0
27JUN25 70.00 P 0.00 0.00 0.00 0.13 +0.06 16 0 3,065 0
27JUN25 72.50 P 0.42 0.43 0.42 0.37 +0.12 17 11 3,203 -9
27JUN25 75.00 P 0.82 0.89 0.77 0.79 +0.12 17 341 3,235 +227
27JUN25 77.50 P 1.65 1.70 1.55 1.58 +0.17 18 22 1,703 +12
27JUN25 80.00 P 2.80 2.80 2.67 2.54 +0.04 18 90 2,194 -90
27JUN25 82.50 P 0.00 0.00 0.00 4.02 +0.10 19 0 778 0
27JUN25 85.00 P 0.00 0.00 0.00 5.66 +0.03 19 0 881 0
27JUN25 87.50 P 0.00 0.00 0.00 7.55 +0.02 20 0 275 0
27JUN25 90.00 P 9.30 9.40 9.30 9.64 +0.04 21 28 255 +28
27JUN25 92.50 P 0.00 0.00 0.00 11.82 +0.36 22 0 55 0
27JUN25 95.00 P 0.00 0.00 0.00 14.10 +0.40 23 0 165 0
27JUN25 97.50 P 0.00 0.00 0.00 16.43 +0.43 23 0 30 0
27JUN25 100.00 P 0.00 0.00 0.00 18.80 +0.44 24 0 60 0
27JUN25 102.50 P 0.00 0.00 0.00 21.21 +0.46 25 0 90 0
27JUN25 105.00 P 0.00 0.00 0.00 23.64 +0.48 26 0 30 0
27JUN25 107.50 P 0.00 0.00 0.00 26.07 +0.48 27 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 28.52 +0.49 28 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 30.98 +0.50 29 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 165 0
29SEP25 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
29SEP25 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 243 0
29SEP25 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 265 0
29SEP25 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 681 0
29SEP25 62.50 P 0.17 0.17 0.17 0.02 -0.01 15 2 1,480 -2
29SEP25 65.00 P 0.00 0.00 0.00 0.07 -0.01 15 0 1,663 0
29SEP25 67.50 P 0.46 0.46 0.46 0.20 -0.01 16 2 1,090 -2
29SEP25 70.00 P 0.79 0.82 0.74 0.48 +0.01 17 301 2,075 -251
29SEP25 72.50 P 1.35 1.35 1.32 0.94 +0.02 17 20 2,573 +20
29SEP25 75.00 P 0.00 0.00 0.00 1.66 +0.06 18 0 3,032 0
29SEP25 77.50 P 2.97 3.16 2.97 2.64 +0.11 19 31 927 +27
29SEP25 80.00 P 0.00 0.00 0.00 3.87 +0.17 20 0 1,582 0
29SEP25 82.50 P 0.00 0.00 0.00 5.34 +0.22 21 0 606 0
29SEP25 85.00 P 0.00 0.00 0.00 7.03 +0.28 22 0 665 0
29SEP25 87.50 P 0.00 0.00 0.00 8.95 +0.31 23 0 270 0
29SEP25 90.00 P 0.00 0.00 0.00 11.00 +0.34 24 0 120 0
29SEP25 92.50 P 13.90 13.90 13.90 12.77 +0.34 23 30 172 0
29SEP25 95.00 P 15.97 16.12 15.97 14.96 +0.36 24 60 232 0
29SEP25 97.50 P 18.24 18.39 18.24 17.19 +0.36 25 60 180 +60
29SEP25 100.00 P 20.54 20.70 20.49 19.50 +0.38 26 120 204 +94
29SEP25 102.50 P 0.00 0.00 0.00 21.82 +0.38 27 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 24.19 +0.40 28 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 26.57 +0.40 29 0 76 0
29SEP25 110.00 P 0.00 0.00 0.00 28.97 +0.41 30 0 0 0
29SEP25 112.50 P 32.38 32.38 32.38 31.39 +0.42 31 90 90 +90
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 75 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 281 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 21 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 50 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 642 0
30DEC25 62.50 P 0.00 0.00 0.00 0.03 0.00 13 0 553 0
30DEC25 65.00 P 0.00 0.00 0.00 0.10 +0.02 14 0 755 0
30DEC25 67.50 P 0.58 0.61 0.58 0.26 +0.05 14 8 1,126 +8
30DEC25 70.00 P 0.00 0.00 0.00 0.56 +0.08 15 0 613 0
30DEC25 72.50 P 1.70 1.70 1.70 1.07 +0.11 16 10 828 -10
30DEC25 75.00 P 0.00 0.00 0.00 1.81 +0.12 16 0 719 0
30DEC25 77.50 P 0.00 0.00 0.00 2.80 +0.13 17 0 448 0
30DEC25 80.00 P 0.00 0.00 0.00 4.03 +0.13 18 0 244 0
30DEC25 82.50 P 0.00 0.00 0.00 5.50 +0.13 19 0 21 0
30DEC25 85.00 P 0.00 0.00 0.00 7.17 +0.13 19 0 42 0
30DEC25 87.50 P 10.10 10.10 10.10 9.09 +0.22 21 6 66 0
30DEC25 90.00 P 0.00 0.00 0.00 11.13 +0.23 22 0 40 0
30DEC25 92.50 P 0.00 0.00 0.00 13.30 +0.26 23 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 15.53 +0.28 24 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 17.85 +0.31 26 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 20.20 +0.32 27 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 22.61 +0.35 29 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.04 +0.36 30 0 20 0
30DEC25 107.50 P 0.00 0.00 0.00 27.48 +0.36 32 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.96 +0.39 33 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.35 +0.29 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 12 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.10 0.00 12 0 8 0
30MAR26 67.50 P 0.00 0.00 0.00 0.26 -0.01 13 0 200 0
30MAR26 70.00 P 1.24 1.24 1.24 0.56 -0.02 14 2 166 +2
30MAR26 72.50 P 1.83 1.92 1.83 1.07 -0.04 14 15 233 +15
30MAR26 75.00 P 0.00 0.00 0.00 1.83 -0.03 15 0 5 0
30MAR26 77.50 P 0.00 0.00 0.00 2.86 +0.01 16 0 13 0
30MAR26 80.00 P 5.30 5.30 5.30 4.15 +0.06 17 1 67 +1
30MAR26 82.50 P 0.00 0.00 0.00 5.67 +0.12 18 0 7 0
30MAR26 85.00 P 0.00 0.00 0.00 7.39 +0.19 19 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 9.26 +0.24 20 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.29 +0.26 21 0 20 0
30MAR26 92.50 P 0.00 0.00 0.00 13.42 +0.29 22 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.64 +0.30 23 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 17.93 +0.34 24 0 0 0
30MAR26 100.00 P 20.60 20.60 20.60 20.27 +0.34 25 60 80 +60
30MAR26 102.50 P 0.00 0.00 0.00 22.65 +0.36 27 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.07 +0.38 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.52 +0.39 29 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.97 +0.39 31 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.37 +0.31 32 0 0 0
TOTAL PUT 4,386 112,349 +1,466
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$ 9.43
28MAR25 4.30 C 0.00 0.00 0.00 5.14 -0.49 127 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 5.04 -0.49 122 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 4.94 -0.49 117 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 4.84 -0.49 112 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 4.74 -0.49 106 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 4.64 -0.49 100 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 4.54 -0.49 94 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 4.44 -0.49 84 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 4.19 -0.49 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 3.94 -0.49 0 0 2 0
28MAR25 5.75 C 0.00 0.00 0.00 3.69 -0.49 0 0 5 0
28MAR25 6.00 C 0.00 0.00 0.00 3.44 -0.49 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 3.19 -0.49 0 0 9 0
28MAR25 6.50 C 0.00 0.00 0.00 2.94 -0.50 0 0 50 0
28MAR25 6.75 C 0.00 0.00 0.00 2.70 -0.49 69 0 179 0
28MAR25 7.00 C 0.00 0.00 0.00 2.45 -0.49 62 0 82 0
28MAR25 7.25 C 2.25 2.25 2.25 2.20 -0.49 55 5 120 -5
28MAR25 7.50 C 0.00 0.00 0.00 1.98 -0.47 68 0 733 0
28MAR25 7.75 C 0.00 0.00 0.00 1.74 -0.47 63 0 1,527 0
28MAR25 8.00 C 1.47 1.47 1.47 1.52 -0.46 64 1 118 0
28MAR25 8.25 C 0.00 0.00 0.00 1.29 -0.47 59 0 323 0
28MAR25 8.50 C 0.00 0.00 0.00 1.11 -0.43 63 0 541 0
28MAR25 8.75 C 0.97 0.97 0.97 0.93 -0.37 63 1 440 -1
28MAR25 9.00 C 0.00 0.00 0.00 0.77 -0.35 63 0 585 0
28MAR25 9.25 C 0.77 0.77 0.60 0.62 -0.33 62 51 113 +35
28MAR25 9.50 C 0.58 0.58 0.58 0.50 -0.30 62 5 292 0
28MAR25 9.75 C 0.45 0.45 0.45 0.39 -0.28 62 3 294 -3
28MAR25 10.00 C 0.44 0.44 0.31 0.30 -0.25 61 54 623 -10
28MAR25 10.50 C 0.19 0.20 0.18 0.17 -0.19 61 10 406 -2
28MAR25 11.00 C 0.14 0.14 0.11 0.09 -0.14 60 38 2,158 +11
28MAR25 11.50 C 0.13 0.13 0.06 0.05 -0.09 62 120 1,027 -16
28MAR25 12.00 C 0.06 0.06 0.05 0.03 -0.06 64 44 982 +15
28MAR25 12.50 C 0.00 0.00 0.00 0.02 -0.03 67 0 329 0
28MAR25 13.00 C 0.03 0.03 0.03 0.01 -0.02 67 15 393 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 -0.01 74 0 170 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 112 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 115 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 200 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 101 0
29APR25 4.90 C 0.00 0.00 0.00 4.56 -0.49 70 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 4.46 -0.49 66 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 4.21 -0.49 57 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 3.96 -0.49 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 3.71 -0.50 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 3.47 -0.49 55 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 3.22 -0.49 49 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 2.98 -0.49 52 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.74 -0.49 51 0 59 0
29APR25 7.00 C 0.00 0.00 0.00 2.51 -0.48 52 0 71 0
29APR25 7.25 C 0.00 0.00 0.00 2.28 -0.48 52 0 185 0
29APR25 7.50 C 0.00 0.00 0.00 2.06 -0.47 52 0 31 0
29APR25 7.75 C 0.00 0.00 0.00 1.85 -0.47 52 0 169 0
29APR25 8.00 C 0.00 0.00 0.00 1.65 -0.46 52 0 347 0
29APR25 8.25 C 0.00 0.00 0.00 1.47 -0.43 53 0 433 0
29APR25 8.50 C 0.00 0.00 0.00 1.31 -0.40 54 0 260 0
29APR25 8.75 C 0.00 0.00 0.00 1.14 -0.35 53 0 474 0
29APR25 9.00 C 0.00 0.00 0.00 1.00 -0.32 54 0 802 0
29APR25 9.25 C 0.88 0.88 0.88 0.86 -0.31 53 1 594 +1
29APR25 9.50 C 0.00 0.00 0.00 0.74 -0.29 53 0 351 0
29APR25 9.75 C 0.61 0.61 0.61 0.64 -0.27 54 5 77 +5
29APR25 10.00 C 0.58 0.58 0.49 0.54 -0.25 53 140 202 -81
29APR25 10.50 C 0.40 0.40 0.40 0.38 -0.22 53 5 574 -5
29APR25 11.00 C 0.28 0.28 0.28 0.27 -0.17 54 30 1,044 0
29APR25 11.50 C 0.20 0.20 0.20 0.18 -0.14 53 5 258 +5
29APR25 12.00 C 0.00 0.00 0.00 0.12 -0.12 53 0 1,005 0
29APR25 12.50 C 0.00 0.00 0.00 0.08 -0.09 53 0 1,105 0
29APR25 13.00 C 0.08 0.08 0.08 0.05 -0.07 53 5 333 +5
29APR25 13.50 C 0.00 0.00 0.00 0.04 -0.04 55 0 249 0
29APR25 14.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 82 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 30 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29MAY25 4.90 C 0.00 0.00 0.00 4.57 -0.50 0 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 4.48 -0.49 58 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 4.23 -0.49 51 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 3.98 -0.49 44 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 3.74 -0.49 50 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 3.50 -0.49 50 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 3.26 -0.49 49 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 3.03 -0.48 50 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.80 -0.48 50 0 6 0
29MAY25 7.00 C 0.00 0.00 0.00 2.58 -0.47 50 0 230 0
29MAY25 7.25 C 0.00 0.00 0.00 2.36 -0.46 49 0 515 0
29MAY25 7.50 C 0.00 0.00 0.00 2.16 -0.45 50 0 349 0
29MAY25 7.75 C 0.00 0.00 0.00 1.96 -0.44 50 0 22 0
29MAY25 8.00 C 0.00 0.00 0.00 1.77 -0.43 50 0 189 0
29MAY25 8.25 C 0.00 0.00 0.00 1.60 -0.41 50 0 118 0
29MAY25 8.50 C 0.00 0.00 0.00 1.41 -0.42 48 0 420 0
29MAY25 8.75 C 0.00 0.00 0.00 1.26 -0.35 49 0 1,135 0
29MAY25 9.00 C 0.00 0.00 0.00 1.11 -0.34 48 0 724 0
29MAY25 9.25 C 1.01 1.01 1.01 0.98 -0.33 48 3 54 0
29MAY25 9.50 C 0.00 0.00 0.00 0.87 -0.31 49 0 162 0
29MAY25 9.75 C 0.00 0.00 0.00 0.77 -0.28 49 0 96 0
29MAY25 10.00 C 0.00 0.00 0.00 0.68 -0.26 49 0 287 0
29MAY25 10.50 C 0.52 0.52 0.52 0.52 -0.22 50 6 254 0
29MAY25 11.00 C 0.40 0.40 0.40 0.40 -0.18 50 2 131 +1
29MAY25 11.50 C 0.00 0.00 0.00 0.30 -0.14 51 0 78 0
29MAY25 12.00 C 0.00 0.00 0.00 0.22 -0.12 50 0 64 0
29MAY25 12.50 C 0.00 0.00 0.00 0.16 -0.11 50 0 346 0
29MAY25 13.00 C 0.00 0.00 0.00 0.12 -0.08 51 0 256 0
29MAY25 13.50 C 0.00 0.00 0.00 0.09 -0.06 51 0 5 0
29MAY25 14.00 C 0.00 0.00 0.00 0.06 -0.05 50 0 13 0
29MAY25 14.50 C 0.00 0.00 0.00 0.05 -0.04 52 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 90 0
27JUN25 4.50 C 0.00 0.00 0.00 4.97 -0.49 0 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 4.87 -0.50 0 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 4.77 -0.50 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 4.68 -0.49 56 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 4.58 -0.49 53 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 4.48 -0.49 50 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 4.23 -0.49 40 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.99 -0.49 49 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.75 -0.48 50 0 0 0
27JUN25 6.00 C 3.45 3.45 3.45 3.51 -0.48 49 80 44 -80
27JUN25 6.25 C 0.00 0.00 0.00 3.27 -0.48 48 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 3.04 -0.48 48 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.81 -0.48 47 0 4 0
27JUN25 7.00 C 0.00 0.00 0.00 2.59 -0.47 47 0 22 0
27JUN25 7.25 C 0.00 0.00 0.00 2.38 -0.46 47 0 6 0
27JUN25 7.50 C 0.00 0.00 0.00 2.18 -0.45 47 0 6 0
27JUN25 7.75 C 0.00 0.00 0.00 1.99 -0.43 47 0 10 0
27JUN25 8.00 C 0.00 0.00 0.00 1.81 -0.42 48 0 20 0
27JUN25 8.25 C 0.00 0.00 0.00 1.63 -0.41 47 0 36 0
27JUN25 8.50 C 0.00 0.00 0.00 1.46 -0.41 46 0 52 0
27JUN25 8.75 C 0.00 0.00 0.00 1.32 -0.33 47 0 44 0
27JUN25 9.00 C 0.00 0.00 0.00 1.18 -0.32 47 0 57 0
27JUN25 9.25 C 0.00 0.00 0.00 1.06 -0.29 47 0 20 0
27JUN25 9.50 C 0.00 0.00 0.00 0.95 -0.28 48 0 52 0
27JUN25 9.75 C 0.92 0.92 0.92 0.84 -0.26 47 2 14 +1
27JUN25 10.00 C 0.00 0.00 0.00 0.76 -0.23 48 0 23 0
27JUN25 10.50 C 0.60 0.60 0.56 0.60 -0.20 48 10 80 +10
27JUN25 11.00 C 0.00 0.00 0.00 0.46 -0.17 48 0 55 0
27JUN25 11.50 C 0.00 0.00 0.00 0.35 -0.16 48 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.27 -0.15 48 0 118 0
27JUN25 12.50 C 0.00 0.00 0.00 0.20 -0.13 48 0 8 0
27JUN25 13.00 C 0.00 0.00 0.00 0.15 -0.10 48 0 15 0
27JUN25 13.50 C 0.00 0.00 0.00 0.11 -0.08 47 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.09 -0.06 48 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.07 -0.05 49 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.05 -0.04 49 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 15 0
29SEP25 4.50 C 0.00 0.00 0.00 4.97 -0.49 0 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 4.88 -0.49 50 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 4.78 -0.49 48 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 4.68 -0.49 46 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 4.58 -0.49 43 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 4.48 -0.49 41 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 4.24 -0.49 43 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 4.01 -0.48 46 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.78 -0.48 46 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 3.55 -0.48 45 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 3.33 -0.47 45 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 3.12 -0.47 45 0 3 0
29SEP25 6.75 C 0.00 0.00 0.00 2.92 -0.46 45 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.72 -0.45 45 0 85 0
29SEP25 7.25 C 0.00 0.00 0.00 2.54 -0.44 45 0 14 0
29SEP25 7.50 C 0.00 0.00 0.00 2.36 -0.43 45 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 2.19 -0.42 45 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 2.03 -0.41 45 0 18 0
29SEP25 8.25 C 0.00 0.00 0.00 1.88 -0.33 45 0 45 0
29SEP25 8.50 C 0.00 0.00 0.00 1.74 -0.38 45 0 55 0
29SEP25 8.75 C 0.00 0.00 0.00 1.61 -0.37 45 0 90 0
29SEP25 9.00 C 0.00 0.00 0.00 1.48 -0.36 45 0 70 0
29SEP25 9.25 C 0.00 0.00 0.00 1.36 -0.35 45 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 1.22 -0.32 44 0 144 0
29SEP25 9.75 C 0.00 0.00 0.00 1.12 -0.30 44 0 0 0
29SEP25 10.00 C 0.95 0.95 0.95 1.03 -0.29 44 1 280 +1
29SEP25 10.50 C 0.00 0.00 0.00 0.86 -0.26 44 0 280 0
29SEP25 11.00 C 0.00 0.00 0.00 0.72 -0.24 44 0 40 0
29SEP25 11.50 C 0.00 0.00 0.00 0.60 -0.22 44 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.50 -0.19 45 0 115 0
29SEP25 12.50 C 0.00 0.00 0.00 0.42 -0.17 45 0 6 0
29SEP25 13.00 C 0.00 0.00 0.00 0.36 -0.13 46 0 13 0
29SEP25 13.50 C 0.00 0.00 0.00 0.30 -0.13 46 0 20 0
29SEP25 14.00 C 0.00 0.00 0.00 0.24 -0.12 45 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.20 -0.10 45 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.16 -0.09 45 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.14 -0.07 46 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.11 -0.07 45 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.78 -0.49 39 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.69 -0.49 42 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.59 -0.49 40 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.50 -0.49 42 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.27 -0.48 42 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.04 -0.49 41 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.83 -0.47 42 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.62 -0.47 42 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.41 -0.47 41 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.22 -0.45 42 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.03 -0.45 42 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.84 -0.45 41 0 1 0
30DEC25 7.25 C 0.00 0.00 0.00 2.67 -0.43 42 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.50 -0.43 42 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.34 -0.41 42 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.19 -0.41 42 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.05 -0.39 42 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.91 -0.38 42 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 1.78 -0.37 42 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 1.66 -0.35 42 0 17 0
30DEC25 9.25 C 0.00 0.00 0.00 1.54 -0.35 42 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.39 -0.33 40 0 12 0
30DEC25 9.75 C 0.00 0.00 0.00 1.29 -0.31 40 0 9 0
30DEC25 10.00 C 0.00 0.00 0.00 1.19 -0.31 40 0 320 0
30DEC25 10.50 C 0.00 0.00 0.00 1.03 -0.27 41 0 5 0
30DEC25 11.00 C 0.00 0.00 0.00 0.88 -0.26 41 0 30 0
30DEC25 11.50 C 0.00 0.00 0.00 0.75 -0.24 41 0 4 0
30DEC25 12.00 C 0.00 0.00 0.00 0.65 -0.21 41 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 0.55 -0.19 41 0 56 0
30DEC25 13.00 C 0.00 0.00 0.00 0.48 -0.16 41 0 7 0
30DEC25 13.50 C 0.00 0.00 0.00 0.42 -0.13 42 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.36 -0.12 42 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.30 -0.11 42 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.26 -0.11 42 0 280 0
30DEC25 15.50 C 0.00 0.00 0.00 0.22 -0.10 42 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.19 -0.09 42 0 25 0
30MAR26 7.00 C 2.79 2.79 2.79 2.92 -0.45 38 98 98 +98
30MAR26 7.25 C 0.00 0.00 0.00 2.75 -0.44 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.58 -0.43 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.43 -0.41 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.27 -0.41 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.13 -0.40 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.99 -0.39 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.87 -0.37 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.74 -0.36 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.62 -0.36 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.52 -0.34 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.42 -0.32 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.32 -0.32 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.16 -0.23 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.02 -0.21 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.88 -0.19 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.76 -0.19 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.65 -0.20 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.56 -0.20 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.48 -0.18 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.40 -0.16 38 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.35 - 38 0 0 -
TOTAL CALL 740 29,226 -15
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 151 0 27 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 139 0 16 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 30 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 34 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 265 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 103 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 584 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 919 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 855 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 438 0
28MAR25 7.50 P 0.02 0.02 0.02 0.02 0.00 60 8 399 0
28MAR25 7.75 P 0.03 0.04 0.03 0.03 0.00 58 23 109 -7
28MAR25 8.00 P 0.05 0.05 0.05 0.06 +0.01 60 39 491 +27
28MAR25 8.25 P 0.06 0.10 0.06 0.09 +0.02 59 56 368 -15
28MAR25 8.50 P 0.10 0.15 0.10 0.14 +0.03 59 74 416 +14
28MAR25 8.75 P 0.20 0.23 0.20 0.21 +0.05 59 8 216 +6
28MAR25 9.00 P 0.26 0.26 0.26 0.30 +0.08 60 15 516 +15
28MAR25 9.25 P 0.31 0.43 0.31 0.40 +0.10 59 71 191 +15
28MAR25 9.50 P 0.43 0.58 0.43 0.52 +0.12 58 6 186 0
28MAR25 9.75 P 0.60 0.60 0.60 0.67 +0.16 59 1 191 +1
28MAR25 10.00 P 0.83 0.83 0.83 0.84 +0.20 60 4 291 -4
28MAR25 10.50 P 0.00 0.00 0.00 1.23 +0.27 62 0 214 0
28MAR25 11.00 P 0.00 0.00 0.00 1.64 +0.35 60 0 73 0
28MAR25 11.50 P 0.00 0.00 0.00 2.10 +0.40 60 0 5 0
28MAR25 12.00 P 0.00 0.00 0.00 2.58 +0.44 60 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.07 +0.46 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 3.57 +0.39 0 0 300 0
28MAR25 13.50 P 0.00 0.00 0.00 4.07 +0.49 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 4.57 +0.49 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.07 +0.49 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 5.57 +0.49 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.07 +0.49 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 6.57 +0.49 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 86 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29APR25 6.50 P 0.00 0.00 0.00 0.02 0.00 55 0 149 0
29APR25 6.75 P 0.00 0.00 0.00 0.03 0.00 54 0 122 0
29APR25 7.00 P 0.00 0.00 0.00 0.04 0.00 52 0 363 0
29APR25 7.25 P 0.05 0.06 0.05 0.06 +0.01 52 16 174 -4
29APR25 7.50 P 0.09 0.10 0.09 0.09 +0.01 52 23 118 +23
29APR25 7.75 P 0.11 0.12 0.11 0.13 +0.02 52 79 278 +65
29APR25 8.00 P 0.17 0.17 0.17 0.18 +0.04 52 10 307 +10
29APR25 8.25 P 0.00 0.00 0.00 0.24 +0.05 52 0 102 0
29APR25 8.50 P 0.00 0.00 0.00 0.31 +0.06 52 0 228 0
29APR25 8.75 P 0.40 0.40 0.40 0.39 +0.07 51 1 80 +1
29APR25 9.00 P 0.00 0.00 0.00 0.49 +0.08 51 0 781 0
29APR25 9.25 P 0.59 0.59 0.59 0.61 +0.11 52 1 110 0
29APR25 9.50 P 0.00 0.00 0.00 0.74 +0.13 52 0 197 0
29APR25 9.75 P 0.00 0.00 0.00 0.89 +0.15 52 0 203 0
29APR25 10.00 P 0.00 0.00 0.00 1.05 +0.18 53 0 621 0
29APR25 10.50 P 0.00 0.00 0.00 1.40 +0.22 53 0 1,876 0
29APR25 11.00 P 0.00 0.00 0.00 1.79 +0.27 53 0 112 0
29APR25 11.50 P 0.00 0.00 0.00 2.20 +0.29 53 0 68 0
29APR25 12.00 P 0.00 0.00 0.00 2.64 +0.38 52 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.11 +0.41 53 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 3.59 +0.41 54 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 4.07 +0.45 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 4.57 +0.47 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 5.07 +0.48 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 5.57 +0.49 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 6.07 +0.49 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 6.57 +0.49 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 +0.01 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 0.05 +0.02 52 0 50 0
29MAY25 6.75 P 0.00 0.00 0.00 0.07 +0.02 52 0 38 0
29MAY25 7.00 P 0.00 0.00 0.00 0.09 +0.02 50 0 239 0
29MAY25 7.25 P 0.00 0.00 0.00 0.13 +0.04 51 0 555 0
29MAY25 7.50 P 0.17 0.17 0.17 0.17 +0.04 51 4 447 +4
29MAY25 7.75 P 0.00 0.00 0.00 0.22 +0.06 51 0 64 0
29MAY25 8.00 P 0.00 0.00 0.00 0.29 +0.07 51 0 58 0
29MAY25 8.25 P 0.37 0.37 0.37 0.36 +0.08 51 15 271 +15
29MAY25 8.50 P 0.45 0.45 0.45 0.45 +0.11 51 6 446 0
29MAY25 8.75 P 0.00 0.00 0.00 0.54 +0.11 51 0 1,160 0
29MAY25 9.00 P 0.00 0.00 0.00 0.65 +0.14 51 0 856 0
29MAY25 9.25 P 0.00 0.00 0.00 0.77 +0.15 51 0 59 0
29MAY25 9.50 P 0.00 0.00 0.00 0.91 +0.18 51 0 65 0
29MAY25 9.75 P 0.00 0.00 0.00 1.05 +0.19 51 0 118 0
29MAY25 10.00 P 1.19 1.25 1.19 1.22 +0.23 52 2 78 +2
29MAY25 10.50 P 0.00 0.00 0.00 1.52 +0.22 50 0 60 0
29MAY25 11.00 P 0.00 0.00 0.00 1.89 +0.30 50 0 11 0
29MAY25 11.50 P 0.00 0.00 0.00 2.29 +0.34 50 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 2.71 +0.37 50 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 3.16 +0.40 50 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 3.62 +0.42 50 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 4.09 +0.44 49 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 4.58 +0.46 50 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 5.07 +0.47 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 5.57 +0.48 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 6.07 +0.49 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 6.57 +0.49 0 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 0.00 0.00 0.01 0.00 54 0 2 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 37 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 0.00 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 0.04 0.04 0.04 0.04 +0.02 49 30 177 +30
27JUN25 6.25 P 0.05 0.05 0.05 0.06 +0.02 49 30 80 +30
27JUN25 6.50 P 0.00 0.00 0.00 0.08 +0.02 48 0 134 0
27JUN25 6.75 P 0.11 0.11 0.11 0.10 +0.02 47 1 328 +1
27JUN25 7.00 P 0.14 0.14 0.14 0.14 +0.03 48 4 55 +4
27JUN25 7.25 P 0.00 0.00 0.00 0.18 +0.04 47 0 12 0
27JUN25 7.50 P 0.24 0.24 0.24 0.23 +0.05 47 3 18 +3
27JUN25 7.75 P 0.00 0.00 0.00 0.29 +0.05 47 0 16 0
27JUN25 8.00 P 0.00 0.00 0.00 0.37 +0.07 47 0 15 0
27JUN25 8.25 P 0.00 0.00 0.00 0.45 +0.08 47 0 2 0
27JUN25 8.50 P 0.00 0.00 0.00 0.55 +0.10 47 0 43 0
27JUN25 8.75 P 0.00 0.00 0.00 0.65 +0.11 47 0 0 0
27JUN25 9.00 P 0.79 0.79 0.79 0.76 +0.12 47 1 26 +1
27JUN25 9.25 P 0.00 0.00 0.00 0.89 +0.14 47 0 57 0
27JUN25 9.50 P 1.06 1.06 1.06 1.03 +0.16 47 1 140 0
27JUN25 9.75 P 0.00 0.00 0.00 1.18 +0.18 48 0 29 0
27JUN25 10.00 P 0.00 0.00 0.00 1.35 +0.20 48 0 37 0
27JUN25 10.50 P 0.00 0.00 0.00 1.67 +0.21 47 0 40 0
27JUN25 11.00 P 0.00 0.00 0.00 2.04 +0.29 47 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.43 +0.32 47 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 2.85 +0.35 47 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 3.29 +0.38 48 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 3.73 +0.40 47 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 4.19 +0.42 47 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 4.66 +0.43 47 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 5.14 +0.45 48 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 5.62 +0.46 48 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 6.10 +0.47 47 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 6.59 +0.48 48 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 43 0 4 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
29SEP25 4.90 P 0.00 0.00 0.00 0.02 +0.01 44 0 2 0
29SEP25 5.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 1 0
29SEP25 5.25 P 0.00 0.00 0.00 0.04 +0.01 45 0 100 0
29SEP25 5.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 50 0
29SEP25 5.75 P 0.00 0.00 0.00 0.08 +0.02 46 0 38 0
29SEP25 6.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 107 0
29SEP25 6.25 P 0.00 0.00 0.00 0.14 +0.02 45 0 16 0
29SEP25 6.50 P 0.00 0.00 0.00 0.18 +0.03 46 0 66 0
29SEP25 6.75 P 0.00 0.00 0.00 0.23 +0.04 46 0 22 0
29SEP25 7.00 P 0.00 0.00 0.00 0.29 +0.05 46 0 25 0
29SEP25 7.25 P 0.00 0.00 0.00 0.35 +0.06 46 0 55 0
29SEP25 7.50 P 0.00 0.00 0.00 0.42 +0.06 46 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.51 +0.08 46 0 15 0
29SEP25 8.00 P 0.00 0.00 0.00 0.60 +0.09 46 0 30 0
29SEP25 8.25 P 0.00 0.00 0.00 0.68 +0.10 45 0 34 0
29SEP25 8.50 P 0.00 0.00 0.00 0.81 +0.13 46 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.92 +0.13 46 0 0 0
29SEP25 9.00 P 1.02 1.07 1.02 1.05 +0.15 46 29 34 +27
29SEP25 9.25 P 1.13 1.24 1.13 1.18 +0.16 47 60 60 +60
29SEP25 9.50 P 1.39 1.39 1.39 1.33 +0.18 47 20 20 +20
29SEP25 9.75 P 0.00 0.00 0.00 1.48 +0.20 47 0 200 0
29SEP25 10.00 P 0.00 0.00 0.00 1.63 +0.20 47 0 122 0
29SEP25 10.50 P 0.00 0.00 0.00 1.91 +0.23 45 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.27 +0.26 45 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.64 +0.28 45 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.03 +0.31 45 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.45 +0.33 45 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 3.87 +0.35 45 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 4.31 +0.37 45 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 4.76 +0.39 45 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 5.22 +0.41 45 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 5.68 +0.42 45 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 6.16 +0.43 46 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 6.63 +0.44 45 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.07 +0.01 43 0 15 0
30DEC25 5.50 P 0.00 0.00 0.00 0.09 +0.01 42 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.12 +0.02 42 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.18 +0.02 41 0 37 0
30DEC25 6.50 P 0.00 0.00 0.00 0.23 +0.03 42 0 24 0
30DEC25 6.75 P 0.00 0.00 0.00 0.28 +0.04 41 0 10 0
30DEC25 7.00 P 0.35 0.37 0.35 0.36 +0.06 42 3 606 +3
30DEC25 7.25 P 0.00 0.00 0.00 0.41 +0.06 41 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.49 +0.07 42 0 2 0
30DEC25 7.75 P 0.00 0.00 0.00 0.57 +0.08 41 0 0 0
30DEC25 8.00 P 0.72 0.72 0.72 0.66 +0.08 42 3 112 +3
30DEC25 8.25 P 0.00 0.00 0.00 0.77 +0.09 42 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.87 +0.11 42 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.99 +0.12 42 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.11 +0.14 42 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 1.24 +0.15 42 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.42 +0.16 43 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.57 +0.18 43 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.72 +0.19 43 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.00 +0.22 42 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.35 +0.24 42 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.71 +0.27 42 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.10 +0.29 42 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.50 +0.31 42 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.92 +0.33 42 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.35 +0.35 42 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.80 +0.38 42 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.25 +0.40 42 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.71 +0.41 42 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.17 +0.42 41 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.65 +0.44 42 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.36 +0.04 38 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.43 +0.06 38 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.50 +0.06 37 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.61 +0.09 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.70 +0.09 38 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 0.80 +0.10 38 0 3 0
30MAR26 8.50 P 0.00 0.00 0.00 0.91 +0.11 38 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 1.03 +0.12 38 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 1.16 +0.14 39 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 1.25 +0.14 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.42 +0.16 38 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.57 +0.18 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.72 +0.19 39 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 2.00 +0.21 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.35 +0.24 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.71 +0.27 38 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.10 +0.29 38 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.50 +0.31 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.92 +0.33 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.35 +0.35 38 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.80 +0.38 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.25 - 38 0 0 -
TOTAL PUT 647 21,345 +350
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$ 9.46
28MAR25 4.80 C 0.00 0.00 0.00 4.67 -0.06 101 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 4.57 -0.06 94 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 4.47 -0.06 85 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 4.22 -0.06 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 3.97 -0.06 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 3.47 -0.06 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 2.72 -0.07 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 2.47 -0.07 0 0 500 0
28MAR25 7.25 C 0.00 0.00 0.00 2.22 -0.07 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 1.97 -0.07 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 1.73 -0.06 42 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 1.48 -0.06 35 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 1.23 -0.07 29 0 0 0
28MAR25 8.50 C 1.04 1.04 1.04 1.00 -0.06 34 19 100 0
28MAR25 8.75 C 0.00 0.00 0.00 0.75 -0.07 26 0 44 0
28MAR25 9.00 C 0.00 0.00 0.00 0.55 -0.08 29 0 157 0
28MAR25 9.25 C 0.34 0.34 0.34 0.39 -0.07 31 13 213 0
28MAR25 9.50 C 0.28 0.28 0.23 0.26 -0.06 32 65 337 -40
28MAR25 9.75 C 0.18 0.18 0.14 0.17 -0.05 33 225 517 +200
28MAR25 10.00 C 0.14 0.14 0.09 0.10 -0.04 33 25 484 +15
28MAR25 10.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 90 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 320 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 3.49 -0.06 0 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 3.24 -0.07 0 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 3.00 -0.06 44 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.75 -0.06 38 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 2.50 -0.06 32 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 2.25 -0.07 24 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 2.01 -0.06 32 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 1.76 -0.07 27 0 10 0
29APR25 8.00 C 0.00 0.00 0.00 1.53 -0.07 30 0 10 0
29APR25 8.25 C 0.00 0.00 0.00 1.30 -0.07 29 0 60 0
29APR25 8.50 C 0.00 0.00 0.00 1.09 -0.07 30 0 70 0
29APR25 8.75 C 0.00 0.00 0.00 0.86 -0.09 26 0 30 0
29APR25 9.00 C 0.00 0.00 0.00 0.69 -0.08 28 0 44 0
29APR25 9.25 C 0.00 0.00 0.00 0.55 -0.07 29 0 55 0
29APR25 9.50 C 0.00 0.00 0.00 0.42 -0.07 29 0 214 0
29APR25 9.75 C 0.00 0.00 0.00 0.33 -0.06 31 0 25 0
29APR25 10.00 C 0.24 0.24 0.24 0.24 -0.05 30 10 677 +10
29APR25 10.50 C 0.15 0.15 0.15 0.12 -0.04 30 3 547 +3
29APR25 11.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 530 0
29APR25 11.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 15 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 50 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 3.02 -0.06 33 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.77 -0.07 27 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 2.53 -0.06 32 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 2.29 -0.06 32 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 2.05 -0.07 30 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 1.83 -0.06 32 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 1.61 -0.06 32 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 1.40 -0.06 32 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 1.20 -0.06 31 0 80 0
29MAY25 8.75 C 0.00 0.00 0.00 0.99 -0.08 29 0 205 0
29MAY25 9.00 C 0.00 0.00 0.00 0.83 -0.07 30 0 165 0
29MAY25 9.25 C 0.00 0.00 0.00 0.69 -0.08 30 0 650 0
29MAY25 9.50 C 0.00 0.00 0.00 0.57 -0.07 31 0 887 0
29MAY25 9.75 C 0.00 0.00 0.00 0.46 -0.07 31 0 130 0
29MAY25 10.00 C 0.00 0.00 0.00 0.39 -0.04 32 0 1,012 0
29MAY25 10.50 C 0.00 0.00 0.00 0.24 -0.03 32 0 30 0
29MAY25 11.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 60 0
29MAY25 11.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 15 0
29MAY25 12.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 2,810 0
29MAY25 12.50 C 0.00 0.00 0.00 0.03 0.00 33 0 300 0
29MAY25 13.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 4.62 -0.06 49 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 4.52 -0.06 44 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 4.27 -0.06 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 4.02 -0.07 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.78 -0.06 38 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 3.53 -0.06 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 3.29 -0.06 36 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 3.04 -0.06 31 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.80 -0.06 33 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 2.56 -0.06 32 0 10 0
27JUN25 7.25 C 0.00 0.00 0.00 2.32 -0.07 31 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 2.09 -0.07 31 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 1.87 -0.06 31 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 1.66 -0.06 32 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 1.46 -0.06 32 0 98 0
27JUN25 8.50 C 0.00 0.00 0.00 1.27 -0.06 32 0 52 0
27JUN25 8.75 C 0.00 0.00 0.00 1.06 -0.08 29 0 10 0
27JUN25 9.00 C 0.00 0.00 0.00 0.91 -0.07 30 0 66 0
27JUN25 9.25 C 0.00 0.00 0.00 0.77 -0.06 30 0 15 0
27JUN25 9.50 C 0.00 0.00 0.00 0.65 -0.06 31 0 48 0
27JUN25 9.75 C 0.00 0.00 0.00 0.54 -0.06 31 0 5 0
27JUN25 10.00 C 0.00 0.00 0.00 0.46 -0.05 32 0 8 0
27JUN25 10.50 C 0.00 0.00 0.00 0.31 -0.04 32 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.20 -0.03 32 0 34 0
27JUN25 11.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 4.52 -0.06 41 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 4.27 -0.06 0 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 4.02 -0.07 0 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.78 -0.06 35 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 3.53 -0.07 0 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 3.29 -0.06 33 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 3.05 -0.06 33 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.81 -0.06 32 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.57 -0.07 31 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 2.35 -0.06 32 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 2.13 -0.06 32 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.92 -0.06 32 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 1.72 -0.06 31 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.53 -0.07 31 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 1.36 -0.06 31 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 1.20 -0.06 31 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.06 -0.06 31 0 7 0
29SEP25 9.25 C 0.00 0.00 0.00 0.93 -0.05 31 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.81 -0.06 31 0 5 0
29SEP25 9.75 C 0.00 0.00 0.00 0.71 -0.05 31 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.61 -0.05 31 0 5 0
29SEP25 10.50 C 0.00 0.00 0.00 0.46 -0.04 32 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 30 0
29SEP25 13.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.03 -0.01 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 -0.01 30 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.54 -0.06 33 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.30 -0.06 33 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.06 -0.06 32 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.83 -0.06 31 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.61 -0.06 32 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.39 -0.07 31 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.19 -0.07 31 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.00 -0.07 31 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.83 -0.06 32 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.66 -0.06 31 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.51 -0.06 32 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.37 -0.05 32 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.23 -0.06 31 0 20 0
30DEC25 9.25 C 0.00 0.00 0.00 1.11 -0.06 31 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.00 -0.06 31 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.90 -0.05 31 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.81 -0.05 31 0 18 0
30DEC25 10.50 C 0.00 0.00 0.00 0.65 -0.04 31 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.52 -0.04 31 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.41 -0.03 31 0 16 0
30DEC25 12.00 C 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.25 -0.03 31 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.88 -0.06 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.67 -0.06 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.48 -0.06 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.29 -0.07 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.13 -0.06 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.96 -0.06 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.81 -0.06 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.67 -0.06 32 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.54 -0.05 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.41 -0.06 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.30 -0.05 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.19 -0.05 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.08 -0.06 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.99 -0.05 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.83 -0.04 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.68 -0.05 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.57 -0.04 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.47 -0.03 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.38 -0.04 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.31 -0.03 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.25 -0.03 31 0 0 0
TOTAL CALL 360 12,171 +188
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 139 0 30 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 440 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 13 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 49 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 303 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 1,750 0
28MAR25 8.50 P 0.01 0.01 0.01 0.02 0.00 33 10 312 0
28MAR25 8.75 P 0.03 0.03 0.03 0.04 0.00 31 30 539 +30
28MAR25 9.00 P 0.07 0.07 0.07 0.09 0.00 32 38 200 -8
28MAR25 9.25 P 0.16 0.16 0.16 0.17 0.00 32 30 41 +30
28MAR25 9.50 P 0.25 0.25 0.24 0.29 +0.01 33 3 173 +3
28MAR25 9.75 P 0.00 0.00 0.00 0.45 +0.02 34 0 2 0
28MAR25 10.00 P 0.00 0.00 0.00 0.64 +0.03 35 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 1.09 +0.06 42 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.04 +0.06 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 3.54 +0.06 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 4.04 +0.06 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 4.54 +0.06 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.04 +0.06 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 5.54 +0.06 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.04 +0.06 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 263 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 222 0
29APR25 8.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 357 0
29APR25 8.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 245 0
29APR25 8.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 333 0
29APR25 8.75 P 0.00 0.00 0.00 0.13 -0.01 29 0 78 0
29APR25 9.00 P 0.19 0.19 0.19 0.20 -0.01 29 6 5 -6
29APR25 9.25 P 0.00 0.00 0.00 0.31 +0.01 30 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 0.42 0.00 30 0 160 0
29APR25 9.75 P 0.00 0.00 0.00 0.58 +0.02 31 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.75 +0.02 32 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 1.14 +0.03 32 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 1.56 +0.05 30 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.04 +0.06 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 3.54 +0.06 0 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 4.04 +0.06 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.02 0.00 33 0 9 0
29MAY25 7.50 P 0.00 0.00 0.00 0.03 0.00 32 0 8 0
29MAY25 7.75 P 0.00 0.00 0.00 0.05 0.00 32 0 99 0
29MAY25 8.00 P 0.00 0.00 0.00 0.07 0.00 31 0 62 0
29MAY25 8.25 P 0.09 0.09 0.09 0.11 0.00 31 1 131 0
29MAY25 8.50 P 0.16 0.16 0.16 0.16 0.00 31 40 286 -40
29MAY25 8.75 P 0.20 0.20 0.20 0.23 +0.01 31 5 215 +5
29MAY25 9.00 P 0.00 0.00 0.00 0.31 +0.01 31 0 648 0
29MAY25 9.25 P 0.00 0.00 0.00 0.42 +0.02 31 0 592 0
29MAY25 9.50 P 0.00 0.00 0.00 0.56 +0.04 32 0 590 0
29MAY25 9.75 P 0.00 0.00 0.00 0.71 +0.04 33 0 2 0
29MAY25 10.00 P 0.00 0.00 0.00 0.87 +0.04 33 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 1.24 +0.04 34 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 1.61 +0.04 31 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 2.06 +0.05 31 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 3.04 +0.06 0 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 3.54 +0.06 0 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 4.04 +0.06 0 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
27JUN25 6.75 P 0.00 0.00 0.00 0.02 0.00 31 0 62 0
27JUN25 7.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 40 0
27JUN25 7.25 P 0.00 0.00 0.00 0.05 -0.01 31 0 16 0
27JUN25 7.50 P 0.00 0.00 0.00 0.08 0.00 31 0 84 0
27JUN25 7.75 P 0.00 0.00 0.00 0.12 0.00 31 0 39 0
27JUN25 8.00 P 0.00 0.00 0.00 0.17 0.00 31 0 43 0
27JUN25 8.25 P 0.00 0.00 0.00 0.23 0.00 31 0 32 0
27JUN25 8.50 P 0.30 0.30 0.30 0.31 0.00 31 25 65 +25
27JUN25 8.75 P 0.00 0.00 0.00 0.41 +0.01 31 0 70 0
27JUN25 9.00 P 0.00 0.00 0.00 0.53 +0.02 32 0 92 0
27JUN25 9.25 P 0.00 0.00 0.00 0.67 +0.03 32 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 0.82 +0.03 33 0 90 0
27JUN25 9.75 P 0.00 0.00 0.00 0.98 +0.05 33 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.15 +0.04 33 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 1.54 +0.04 34 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 1.91 +0.05 32 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.34 +0.04 31 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 2.80 +0.05 31 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 3.28 +0.06 32 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 3.76 +0.06 32 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 4.24 +0.06 29 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 4.73 +0.06 26 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 5.23 +0.07 35 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 5.72 +0.07 34 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 6.21 +0.06 0 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP25 6.00 P 0.00 0.00 0.00 0.02 0.00 31 0 10 0
29SEP25 6.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.08 0.00 32 0 66 0
29SEP25 7.00 P 0.00 0.00 0.00 0.11 0.00 32 0 79 0
29SEP25 7.25 P 0.00 0.00 0.00 0.15 0.00 32 0 60 0
29SEP25 7.50 P 0.00 0.00 0.00 0.19 0.00 31 0 125 0
29SEP25 7.75 P 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.33 +0.01 32 0 22 0
29SEP25 8.25 P 0.00 0.00 0.00 0.40 0.00 31 0 41 0
29SEP25 8.50 P 0.00 0.00 0.00 0.50 0.00 31 0 1 0
29SEP25 8.75 P 0.00 0.00 0.00 0.60 0.00 31 0 16 0
29SEP25 9.00 P 0.00 0.00 0.00 0.72 +0.01 31 0 5 0
29SEP25 9.25 P 0.00 0.00 0.00 0.85 +0.01 31 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.99 +0.01 31 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 1.14 +0.01 31 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 1.30 +0.02 31 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 1.65 +0.02 31 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.04 +0.03 31 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.45 +0.03 31 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 2.89 +0.05 32 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.34 +0.05 31 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 3.80 +0.05 31 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 4.28 +0.06 32 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 4.76 +0.06 32 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 5.24 +0.06 32 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 5.73 +0.07 32 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 6.22 +0.07 33 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.10 0.00 31 0 20 0
30DEC25 6.75 P 0.00 0.00 0.00 0.14 0.00 32 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.18 0.00 31 0 286 0
30DEC25 7.25 P 0.00 0.00 0.00 0.23 0.00 31 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.28 0.00 31 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.36 0.00 31 0 2 0
30DEC25 8.00 P 0.00 0.00 0.00 0.44 0.00 31 0 102 0
30DEC25 8.25 P 0.00 0.00 0.00 0.53 0.00 31 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.63 0.00 31 0 4 0
30DEC25 8.75 P 0.00 0.00 0.00 0.74 +0.01 31 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.86 +0.01 31 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.99 +0.01 31 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.13 +0.01 31 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.28 +0.02 31 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.44 +0.02 32 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.78 +0.02 32 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.15 +0.03 32 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.54 +0.03 31 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.96 +0.04 31 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.40 +0.04 31 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.85 +0.05 31 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.31 +0.05 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.25 0.00 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.31 0.00 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.45 0.00 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.54 +0.01 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.63 0.00 31 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.73 0.00 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.85 +0.01 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.97 +0.01 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.10 +0.01 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.24 +0.01 31 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.38 +0.01 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.54 +0.01 31 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.87 +0.02 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.23 +0.02 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.62 +0.03 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.03 +0.04 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.45 +0.04 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.89 +0.04 31 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.34 +0.04 31 0 0 0
TOTAL PUT 188 10,154 +39
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 49.60
28MAR25 27.00 C 0.00 0.00 0.00 22.65 +0.09 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 21.66 +0.10 90 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 20.66 +0.09 81 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 19.66 +0.09 68 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 18.66 +0.09 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 17.66 +0.09 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 16.67 +0.09 66 0 60 0
28MAR25 34.00 C 0.00 0.00 0.00 15.67 +0.09 58 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 14.67 +0.09 49 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 13.86 -0.12 89 0 1 0
28MAR25 37.00 C 0.00 0.00 0.00 12.95 -0.02 91 0 152 0
28MAR25 38.00 C 0.00 0.00 0.00 11.88 -0.08 78 0 93 0
28MAR25 39.00 C 10.95 10.95 10.34 10.82 -0.13 67 5 598 0
28MAR25 40.00 C 9.30 9.30 9.30 9.71 -0.24 46 6 442 0
28MAR25 41.00 C 8.38 8.38 8.38 8.86 -0.08 58 1 517 0
28MAR25 42.00 C 7.36 7.36 7.36 8.02 +0.24 62 2 499 -2
28MAR25 43.00 C 7.19 7.19 6.89 7.06 -0.03 57 31 813 -31
28MAR25 44.00 C 0.00 0.00 0.00 6.14 +0.11 54 0 563 0
28MAR25 45.00 C 0.00 0.00 0.00 4.97 -0.32 40 0 1,411 0
28MAR25 46.00 C 0.00 0.00 0.00 4.46 -0.01 50 0 5,363 0
28MAR25 47.00 C 0.00 0.00 0.00 3.50 -0.28 43 0 464 0
28MAR25 48.00 C 2.50 2.75 2.50 2.87 -0.21 44 55 466 +33
28MAR25 49.00 C 2.33 2.73 2.06 2.32 -0.28 44 51 761 +21
28MAR25 50.00 C 2.40 2.41 1.69 1.90 -0.29 46 171 1,438 +122
28MAR25 52.50 C 1.24 1.66 1.04 1.01 -0.23 46 180 1,125 +44
28MAR25 55.00 C 1.00 1.20 0.67 0.47 -0.18 46 310 1,477 -58
28MAR25 57.50 C 0.73 0.73 0.42 0.20 -0.11 46 118 448 +28
28MAR25 60.00 C 0.55 0.55 0.27 0.08 -0.06 46 140 892 +68
28MAR25 62.50 C 0.25 0.35 0.17 0.03 -0.03 47 227 458 +35
28MAR25 65.00 C 0.28 0.28 0.13 0.01 -0.02 47 155 240 +51
28MAR25 67.50 C 0.11 0.11 0.08 0.01 0.00 53 90 210 +90
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 20.76 +0.09 45 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 19.77 +0.09 49 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 18.77 +0.08 35 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 17.78 +0.08 42 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 16.79 +0.07 42 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 15.80 +0.06 41 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 14.82 +0.05 42 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 13.86 -0.12 44 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 12.95 -0.02 48 0 122 0
29APR25 38.00 C 0.00 0.00 0.00 11.93 -0.03 42 0 323 0
29APR25 39.00 C 0.00 0.00 0.00 11.00 -0.04 43 0 309 0
29APR25 40.00 C 9.97 9.97 9.55 10.09 -0.06 43 33 1,257 +10
29APR25 41.00 C 0.00 0.00 0.00 9.21 -0.09 43 0 295 0
29APR25 42.00 C 0.00 0.00 0.00 8.35 -0.13 43 0 342 0
29APR25 43.00 C 0.00 0.00 0.00 7.54 -0.16 43 0 351 0
29APR25 44.00 C 0.00 0.00 0.00 6.76 -0.20 43 0 324 0
29APR25 45.00 C 0.00 0.00 0.00 6.03 -0.23 43 0 316 0
29APR25 46.00 C 0.00 0.00 0.00 5.33 -0.44 42 0 645 0
29APR25 47.00 C 0.00 0.00 0.00 4.56 -0.28 40 1 44 0
29APR25 48.00 C 4.40 4.40 3.89 4.01 -0.36 41 46 50 +43
29APR25 49.00 C 3.81 3.81 3.81 3.55 -0.36 42 5 67 +3
29APR25 50.00 C 3.80 3.80 2.91 3.13 -0.37 43 47 852 -5
29APR25 52.50 C 2.32 2.32 2.32 2.16 -0.35 44 3 385 0
29APR25 55.00 C 2.23 2.23 1.63 1.41 -0.32 43 118 175 +34
29APR25 57.50 C 1.36 1.38 1.23 0.89 -0.27 43 187 170 +15
29APR25 60.00 C 1.04 1.04 0.90 0.55 -0.22 43 70 191 +36
29APR25 62.50 C 0.92 0.92 0.70 0.33 -0.16 43 32 314 +2
29APR25 65.00 C 0.70 0.70 0.47 0.19 -0.12 43 57 162 +30
29APR25 67.50 C 0.40 0.41 0.40 0.11 -0.08 43 60 61 +60
29APR25 70.00 C 0.30 0.31 0.30 0.06 -0.06 43 60 240 +60
29APR25 72.50 C 0.22 0.22 0.22 0.04 -0.03 44 30 30 +30
29APR25 75.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 20.85 +0.08 39 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 19.87 +0.08 45 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 18.88 +0.07 43 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 17.90 +0.06 43 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 16.93 +0.05 44 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 15.96 +0.04 43 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 15.00 +0.02 43 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 14.06 0.00 43 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 13.14 -0.02 44 0 80 0
29MAY25 38.00 C 0.00 0.00 0.00 12.23 -0.04 44 0 154 0
29MAY25 39.00 C 0.00 0.00 0.00 11.34 -0.08 43 0 584 0
29MAY25 40.00 C 10.58 10.58 10.58 10.49 -0.09 43 13 172 -13
29MAY25 41.00 C 9.79 9.79 9.79 9.66 -0.13 44 11 384 -11
29MAY25 42.00 C 9.20 9.30 8.50 8.86 -0.16 43 30 280 0
29MAY25 43.00 C 0.00 0.00 0.00 8.11 -0.18 44 0 150 0
29MAY25 44.00 C 0.00 0.00 0.00 7.37 -0.22 43 0 300 0
29MAY25 45.00 C 6.90 6.90 6.90 6.70 -0.23 43 20 254 +20
29MAY25 46.00 C 0.00 0.00 0.00 5.91 -0.37 42 0 264 0
29MAY25 47.00 C 0.00 0.00 0.00 5.40 -0.16 43 0 30 0
29MAY25 48.00 C 0.00 0.00 0.00 4.88 -0.31 43 0 90 0
29MAY25 49.00 C 4.38 4.38 4.38 4.38 -0.34 43 30 230 +2
29MAY25 50.00 C 3.96 3.96 3.96 3.96 -0.34 44 12 39 +12
29MAY25 52.50 C 3.12 3.32 3.08 2.97 -0.33 44 98 142 +24
29MAY25 55.00 C 2.35 2.60 2.35 2.15 -0.32 44 270 260 +120
29MAY25 57.50 C 2.33 2.33 1.80 1.52 -0.30 44 172 142 +112
29MAY25 60.00 C 1.90 1.93 1.41 1.06 -0.26 44 127 189 +67
29MAY25 62.50 C 1.22 1.22 1.03 0.73 -0.22 44 120 63 +49
29MAY25 65.00 C 0.98 0.98 0.79 0.49 -0.18 44 110 171 +39
29MAY25 67.50 C 0.71 0.71 0.71 0.33 -0.13 44 30 90 +30
29MAY25 70.00 C 0.53 0.53 0.42 0.22 -0.10 44 120 120 +120
29MAY25 72.50 C 0.00 0.00 0.00 0.14 -0.08 44 0 0 0
29MAY25 75.00 C 0.43 0.43 0.43 0.09 -0.06 44 30 30 +30
27JUN25 28.00 C 0.00 0.00 0.00 21.84 +0.08 0 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 20.85 +0.08 37 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 19.87 +0.08 43 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 18.88 +0.07 41 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 17.90 +0.06 41 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 16.93 +0.05 42 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 15.97 +0.04 42 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 15.01 +0.01 42 0 2 0
27JUN25 36.00 C 0.00 0.00 0.00 14.07 -0.01 42 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 13.15 -0.03 42 0 30 0
27JUN25 38.00 C 0.00 0.00 0.00 12.25 -0.06 42 0 60 0
27JUN25 39.00 C 0.00 0.00 0.00 11.38 -0.08 42 0 63 0
27JUN25 40.00 C 0.00 0.00 0.00 10.53 -0.12 42 0 470 0
27JUN25 41.00 C 0.00 0.00 0.00 9.71 -0.14 42 0 252 0
27JUN25 42.00 C 0.00 0.00 0.00 8.93 -0.18 42 0 125 0
27JUN25 43.00 C 0.00 0.00 0.00 8.19 -0.19 42 0 19 0
27JUN25 44.00 C 0.00 0.00 0.00 7.48 -0.23 42 0 257 0
27JUN25 45.00 C 0.00 0.00 0.00 6.82 -0.24 42 0 1,169 0
27JUN25 46.00 C 0.00 0.00 0.00 6.08 -0.36 41 0 110 0
27JUN25 47.00 C 0.00 0.00 0.00 5.53 -0.36 41 0 58 0
27JUN25 48.00 C 5.23 5.50 5.05 5.05 -0.30 42 95 512 -30
27JUN25 49.00 C 4.73 4.73 4.73 4.58 -0.32 42 12 337 +12
27JUN25 50.00 C 4.58 4.70 4.14 4.15 -0.35 43 156 749 -106
27JUN25 52.50 C 3.62 3.62 3.31 3.17 -0.35 43 38 213 0
27JUN25 55.00 C 2.96 2.96 2.74 2.36 -0.35 43 151 341 +121
27JUN25 57.50 C 2.35 2.35 2.35 1.73 -0.33 42 1 83 0
27JUN25 60.00 C 1.68 1.72 1.68 1.27 -0.29 42 34 497 +30
27JUN25 62.50 C 1.38 1.38 1.38 0.92 -0.24 42 30 207 0
27JUN25 65.00 C 1.26 1.26 0.88 0.66 -0.20 42 204 230 +120
27JUN25 67.50 C 0.00 0.00 0.00 0.45 -0.16 42 0 60 0
27JUN25 70.00 C 0.00 0.00 0.00 0.32 -0.14 42 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.22 -0.11 42 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.16 -0.08 42 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 20.87 +0.10 42 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 19.89 +0.10 41 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 18.93 +0.12 42 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 17.97 +0.13 42 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 17.04 +0.16 42 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 16.12 +0.19 42 0 0 0
29SEP25 35.00 C 14.85 14.85 14.40 15.22 +0.22 42 4 11 +4
29SEP25 36.00 C 0.00 0.00 0.00 14.36 +0.28 42 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 13.51 +0.31 42 0 1 0
29SEP25 38.00 C 0.00 0.00 0.00 12.71 +0.37 42 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 11.93 +0.40 42 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 11.18 +0.45 42 0 2 0
29SEP25 41.00 C 0.00 0.00 0.00 10.48 +0.48 42 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 9.79 +0.51 42 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 9.17 +0.56 42 0 20 0
29SEP25 44.00 C 0.00 0.00 0.00 8.56 +0.59 42 0 71 0
29SEP25 45.00 C 0.00 0.00 0.00 7.97 +0.61 42 0 40 0
29SEP25 46.00 C 0.00 0.00 0.00 7.45 +0.64 42 0 83 0
29SEP25 47.00 C 0.00 0.00 0.00 6.94 +0.65 42 0 20 0
29SEP25 48.00 C 0.00 0.00 0.00 6.45 +0.67 42 0 3 0
29SEP25 49.00 C 0.00 0.00 0.00 6.01 +0.67 42 0 61 0
29SEP25 50.00 C 0.00 0.00 0.00 5.59 +0.69 42 0 504 0
29SEP25 52.50 C 0.00 0.00 0.00 4.65 +0.68 42 0 6 0
29SEP25 55.00 C 0.00 0.00 0.00 3.84 +0.65 42 0 23 0
29SEP25 57.50 C 0.00 0.00 0.00 3.16 +0.62 42 0 1 0
29SEP25 60.00 C 0.00 0.00 0.00 2.61 +0.60 42 0 46 0
29SEP25 62.50 C 1.58 1.58 1.58 2.13 +0.54 42 30 38 +28
29SEP25 65.00 C 0.00 0.00 0.00 1.73 +0.47 42 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 1.42 +0.44 42 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 1.14 +0.37 42 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.94 +0.34 42 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.75 +0.30 42 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 20.93 +0.14 42 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.99 +0.17 42 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 19.07 +0.20 42 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 18.18 +0.25 42 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 17.31 +0.29 42 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 16.48 +0.35 42 0 1 0
30DEC25 35.00 C 0.00 0.00 0.00 15.66 +0.38 42 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 14.90 +0.45 42 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.15 +0.50 42 0 49 0
30DEC25 38.00 C 0.00 0.00 0.00 13.43 +0.53 42 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.76 +0.60 42 0 20 0
30DEC25 40.00 C 0.00 0.00 0.00 12.11 +0.63 42 0 80 0
30DEC25 41.00 C 0.00 0.00 0.00 11.46 +0.65 42 0 115 0
30DEC25 42.00 C 0.00 0.00 0.00 10.89 +0.71 42 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 10.32 +0.72 42 0 94 0
30DEC25 44.00 C 0.00 0.00 0.00 9.76 +0.74 42 0 55 0
30DEC25 45.00 C 0.00 0.00 0.00 9.25 +0.78 42 0 3 0
30DEC25 46.00 C 0.00 0.00 0.00 8.76 +0.79 42 0 40 0
30DEC25 47.00 C 0.00 0.00 0.00 8.28 +0.80 42 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 7.81 +0.81 42 0 9 0
30DEC25 49.00 C 0.00 0.00 0.00 7.41 +0.83 42 0 31 0
30DEC25 50.00 C 0.00 0.00 0.00 7.00 +0.83 42 0 91 0
30DEC25 52.50 C 0.00 0.00 0.00 6.05 +0.82 42 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 5.23 +0.97 42 0 534 0
30DEC25 57.50 C 0.00 0.00 0.00 4.52 +0.81 42 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 3.86 +0.75 42 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 3.34 +0.76 42 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 2.84 +0.66 42 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 2.46 +0.66 42 0 0 0
30DEC25 70.00 C 1.20 1.20 1.20 2.08 +0.57 42 30 30 +30
30DEC25 72.50 C 0.00 0.00 0.00 1.80 +0.56 42 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 1.53 +0.49 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 20.24 +0.30 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.38 +0.33 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.58 +0.40 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.80 +0.46 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.04 +0.50 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.33 +0.58 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.63 +0.60 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.94 +0.63 42 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.32 +0.71 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.69 +0.72 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.07 +0.74 42 0 0 0
30MAR26 41.00 C 11.00 11.00 10.00 12.51 +0.81 42 2 4 0
30MAR26 42.00 C 0.00 0.00 0.00 11.96 +0.82 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.42 +0.84 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.88 +0.86 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.41 +0.89 42 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 9.94 +0.90 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 9.47 +0.92 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.01 +0.92 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 8.62 +0.94 42 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 8.22 +0.95 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 7.26 +0.94 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 6.45 +0.97 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 5.68 +0.92 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 5.04 +0.95 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 4.42 +0.86 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.93 +0.89 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 3.43 +0.79 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 3.05 +0.80 42 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 2.68 +0.72 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 2.36 +0.69 42 0 0 0
TOTAL CALL 4,271 37,748 +1,529
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 16 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 37 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 86 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 74 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 91 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 82 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 506 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 325 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 813 0
28MAR25 38.00 P 0.02 0.02 0.02 0.01 -0.01 48 2 1,045 -2
28MAR25 39.00 P 0.05 0.05 0.05 0.01 -0.03 44 10 780 -10
28MAR25 40.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 1,326 0
28MAR25 41.00 P 0.07 0.07 0.07 0.06 -0.05 47 10 530 0
28MAR25 42.00 P 0.10 0.10 0.05 0.09 -0.09 45 180 2,151 +57
28MAR25 43.00 P 0.15 0.15 0.15 0.16 -0.11 45 30 499 +10
28MAR25 44.00 P 0.22 0.22 0.18 0.27 -0.14 45 99 1,545 +99
28MAR25 45.00 P 0.38 0.40 0.26 0.42 -0.18 45 297 929 +140
28MAR25 46.00 P 0.58 0.63 0.44 0.63 -0.21 45 135 841 +64
28MAR25 47.00 P 0.85 0.97 0.72 0.90 -0.25 45 441 682 +33
28MAR25 48.00 P 1.22 1.41 1.09 1.23 -0.28 45 280 712 +71
28MAR25 49.00 P 1.71 2.00 1.63 1.65 -0.30 45 200 587 -22
28MAR25 50.00 P 2.42 2.60 2.18 2.20 -0.25 46 213 483 -6
28MAR25 52.50 P 4.02 4.42 4.02 3.87 -0.30 48 32 616 -30
28MAR25 55.00 P 6.00 6.40 6.00 5.95 -0.26 52 4 193 -1
28MAR25 57.50 P 0.00 0.00 0.00 8.02 -0.20 46 0 2 0
28MAR25 60.00 P 0.00 0.00 0.00 10.42 -0.14 45 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 12.90 -0.11 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 15.40 -0.10 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 17.90 -0.10 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 20.40 -0.10 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 22.90 -0.10 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 25.40 -0.10 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 49 0
29APR25 34.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 152 0
29APR25 35.00 P 0.00 0.00 0.00 0.03 -0.04 43 0 61 0
29APR25 36.00 P 0.00 0.00 0.00 0.05 -0.05 43 0 649 0
29APR25 37.00 P 0.00 0.00 0.00 0.08 -0.07 43 0 688 0
29APR25 38.00 P 0.00 0.00 0.00 0.13 -0.09 43 0 647 0
29APR25 39.00 P 0.00 0.00 0.00 0.19 -0.12 43 0 808 0
29APR25 40.00 P 0.00 0.00 0.00 0.26 -0.16 42 0 284 0
29APR25 41.00 P 0.33 0.33 0.29 0.37 -0.18 42 3 230 -1
29APR25 42.00 P 0.38 0.42 0.38 0.51 -0.22 42 32 255 +20
29APR25 43.00 P 0.58 0.63 0.51 0.69 -0.24 42 120 800 +16
29APR25 44.00 P 0.88 0.88 0.70 0.90 -0.28 42 132 468 +60
29APR25 45.00 P 1.05 1.16 1.01 1.15 -0.32 42 299 375 +36
29APR25 46.00 P 1.60 1.60 1.32 1.46 -0.32 42 99 259 +9
29APR25 47.00 P 1.86 1.90 1.75 1.81 -0.36 42 39 223 -21
29APR25 48.00 P 2.38 2.50 2.14 2.20 -0.38 42 69 208 +21
29APR25 49.00 P 3.06 3.06 2.98 2.66 -0.39 42 3 59 +1
29APR25 50.00 P 3.57 3.60 3.54 3.22 -0.38 42 192 524 +163
29APR25 52.50 P 5.24 5.26 4.92 4.87 -0.38 44 180 274 +180
29APR25 55.00 P 0.00 0.00 0.00 6.72 -0.29 46 0 249 0
29APR25 57.50 P 0.00 0.00 0.00 8.54 -0.33 43 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 10.71 -0.29 43 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 13.03 -0.23 43 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 15.43 -0.18 42 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 17.90 -0.13 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 20.40 -0.10 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 22.90 -0.10 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 25.40 -0.10 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.04 -0.04 43 0 20 0
29MAY25 32.00 P 0.00 0.00 0.00 0.07 -0.05 44 0 4 0
29MAY25 33.00 P 0.00 0.00 0.00 0.10 -0.07 43 0 138 0
29MAY25 34.00 P 0.00 0.00 0.00 0.15 -0.09 43 0 104 0
29MAY25 35.00 P 0.00 0.00 0.00 0.21 -0.11 43 0 77 0
29MAY25 36.00 P 0.00 0.00 0.00 0.29 -0.14 43 0 349 0
29MAY25 37.00 P 0.28 0.28 0.28 0.40 -0.16 43 3 524 -3
29MAY25 38.00 P 0.42 0.45 0.38 0.52 -0.19 43 87 549 +40
29MAY25 39.00 P 0.53 0.53 0.52 0.67 -0.24 43 60 675 0
29MAY25 40.00 P 0.75 0.75 0.73 0.86 -0.26 43 3 228 +1
29MAY25 41.00 P 1.03 1.03 1.03 1.08 -0.30 43 2 233 +2
29MAY25 42.00 P 1.38 1.38 1.38 1.33 -0.29 43 3 163 +1
29MAY25 43.00 P 1.57 1.60 1.49 1.63 -0.31 43 60 175 +30
29MAY25 44.00 P 1.95 2.09 1.80 1.95 -0.34 43 47 154 +30
29MAY25 45.00 P 2.40 2.40 2.40 2.33 -0.35 43 1 187 +1
29MAY25 46.00 P 2.92 2.92 2.70 2.73 -0.38 42 49 157 0
29MAY25 47.00 P 0.00 0.00 0.00 3.20 -0.38 42 0 145 0
29MAY25 48.00 P 4.00 4.06 4.00 3.68 -0.39 42 9 63 +4
29MAY25 49.00 P 4.58 4.72 4.40 4.31 -0.30 43 254 341 +223
29MAY25 50.00 P 0.00 0.00 0.00 4.86 -0.38 43 0 141 0
29MAY25 52.50 P 6.81 6.81 6.77 6.52 -0.43 43 24 112 +24
29MAY25 55.00 P 0.00 0.00 0.00 8.44 -0.25 44 0 216 0
29MAY25 57.50 P 0.00 0.00 0.00 10.36 -0.34 43 0 1 0
29MAY25 60.00 P 0.00 0.00 0.00 12.48 -0.30 43 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 14.70 -0.26 43 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 17.00 -0.22 44 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 19.35 -0.20 44 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 21.74 -0.17 43 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 24.16 -0.15 43 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 26.60 -0.13 43 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 6 0
27JUN25 29.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 12 0
27JUN25 30.00 P 0.00 0.00 0.00 0.06 -0.04 42 0 32 0
27JUN25 31.00 P 0.00 0.00 0.00 0.09 -0.06 42 0 21 0
27JUN25 32.00 P 0.00 0.00 0.00 0.13 -0.07 42 0 7 0
27JUN25 33.00 P 0.00 0.00 0.00 0.18 -0.10 42 0 78 0
27JUN25 34.00 P 0.00 0.00 0.00 0.26 -0.11 42 0 144 0
27JUN25 35.00 P 0.00 0.00 0.00 0.35 -0.13 42 0 169 0
27JUN25 36.00 P 0.00 0.00 0.00 0.46 -0.16 42 0 153 0
27JUN25 37.00 P 0.00 0.00 0.00 0.60 -0.17 42 0 110 0
27JUN25 38.00 P 0.00 0.00 0.00 0.75 -0.22 42 0 28 0
27JUN25 39.00 P 0.00 0.00 0.00 0.95 -0.23 42 0 143 0
27JUN25 40.00 P 0.00 0.00 0.00 1.17 -0.27 42 0 278 0
27JUN25 41.00 P 0.00 0.00 0.00 1.43 -0.28 42 0 228 0
27JUN25 42.00 P 1.63 1.63 1.46 1.67 -0.31 41 90 124 +77
27JUN25 43.00 P 1.93 1.93 1.93 1.99 -0.31 41 8 270 +2
27JUN25 44.00 P 0.00 0.00 0.00 2.34 -0.35 41 0 579 0
27JUN25 45.00 P 2.68 2.68 2.68 2.73 -0.36 41 4 1,524 +4
27JUN25 46.00 P 3.40 3.40 3.40 3.15 -0.39 41 23 86 0
27JUN25 47.00 P 3.78 3.90 3.78 3.62 -0.39 41 21 114 +1
27JUN25 48.00 P 4.52 4.52 4.21 4.11 -0.40 41 290 444 +179
27JUN25 49.00 P 5.12 5.12 4.83 4.68 -0.38 41 46 34 +13
27JUN25 50.00 P 5.63 5.90 5.50 5.31 -0.38 41 71 184 +51
27JUN25 52.50 P 7.52 7.52 7.11 6.99 -0.38 42 31 132 +30
27JUN25 55.00 P 0.00 0.00 0.00 8.78 -0.38 42 0 29 0
27JUN25 57.50 P 0.00 0.00 0.00 10.68 -0.39 42 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 12.76 -0.34 42 0 13 0
27JUN25 62.50 P 0.00 0.00 0.00 14.93 -0.30 42 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 17.18 -0.26 42 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 19.49 -0.23 42 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 21.85 -0.20 42 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 24.24 -0.18 42 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 26.66 -0.15 42 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.24 +0.11 42 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 0.31 +0.13 42 0 36 0
29SEP25 31.00 P 0.00 0.00 0.00 0.40 +0.15 42 0 109 0
29SEP25 32.00 P 0.00 0.00 0.00 0.51 +0.19 42 0 2 0
29SEP25 33.00 P 0.00 0.00 0.00 0.64 +0.22 42 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 0.77 +0.24 42 0 53 0
29SEP25 35.00 P 0.00 0.00 0.00 0.95 +0.27 42 0 21 0
29SEP25 36.00 P 0.00 0.00 0.00 1.16 +0.33 42 0 106 0
29SEP25 37.00 P 0.00 0.00 0.00 1.37 +0.34 42 0 6 0
29SEP25 38.00 P 0.00 0.00 0.00 1.63 +0.40 42 0 21 0
29SEP25 39.00 P 0.00 0.00 0.00 1.90 +0.42 42 0 73 0
29SEP25 40.00 P 0.00 0.00 0.00 2.20 +0.46 42 0 79 0
29SEP25 41.00 P 0.00 0.00 0.00 2.53 +0.47 42 0 34 0
29SEP25 42.00 P 0.00 0.00 0.00 2.87 +0.49 42 0 205 0
29SEP25 43.00 P 0.00 0.00 0.00 3.28 +0.54 42 0 62 0
29SEP25 44.00 P 2.98 2.98 2.98 3.69 +0.54 42 23 253 +23
29SEP25 45.00 P 0.00 0.00 0.00 4.00 +0.44 41 0 290 0
29SEP25 46.00 P 0.00 0.00 0.00 4.61 +0.58 42 0 0 0
29SEP25 47.00 P 4.62 4.62 4.62 5.10 +0.58 42 2 3 +2
29SEP25 48.00 P 0.00 0.00 0.00 5.62 +0.59 42 0 32 0
29SEP25 49.00 P 0.00 0.00 0.00 6.19 +0.60 42 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 6.76 +0.60 42 0 11 0
29SEP25 52.50 P 0.00 0.00 0.00 8.32 +0.59 42 0 2 0
29SEP25 55.00 P 0.00 0.00 0.00 10.01 +0.55 42 0 1 0
29SEP25 57.50 P 0.00 0.00 0.00 11.83 +0.51 42 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 13.78 +0.48 42 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 15.81 +0.41 42 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 17.92 +0.34 42 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 20.12 +0.30 42 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 22.35 +0.23 42 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 24.66 +0.19 42 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 26.99 +0.14 42 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.52 +0.20 42 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.63 +0.23 42 0 53 0
30DEC25 31.00 P 0.00 0.00 0.00 0.78 +0.27 42 0 4 0
30DEC25 32.00 P 0.00 0.00 0.00 0.94 +0.31 42 0 4 0
30DEC25 33.00 P 0.00 0.00 0.00 1.11 +0.33 42 0 9 0
30DEC25 34.00 P 0.00 0.00 0.00 1.32 +0.38 42 0 8 0
30DEC25 35.00 P 0.00 0.00 0.00 1.53 +0.39 42 0 17 0
30DEC25 36.00 P 0.00 0.00 0.00 1.79 +0.45 42 0 42 0
30DEC25 37.00 P 0.00 0.00 0.00 2.06 +0.48 42 0 10 0
30DEC25 38.00 P 0.00 0.00 0.00 2.34 +0.50 42 0 25 0
30DEC25 39.00 P 0.00 0.00 0.00 2.68 +0.57 42 0 58 0
30DEC25 40.00 P 0.00 0.00 0.00 3.02 +0.58 42 0 31 0
30DEC25 41.00 P 0.00 0.00 0.00 3.37 +0.59 42 0 18 0
30DEC25 42.00 P 0.00 0.00 0.00 3.78 +0.64 42 0 434 0
30DEC25 43.00 P 0.00 0.00 0.00 4.20 +0.65 42 0 222 0
30DEC25 44.00 P 0.00 0.00 0.00 4.62 +0.66 42 0 1,001 0
30DEC25 45.00 P 0.00 0.00 0.00 5.10 +0.70 42 0 102 0
30DEC25 46.00 P 0.00 0.00 0.00 5.60 +0.71 42 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.10 +0.72 42 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 6.62 +0.72 42 0 27 0
30DEC25 49.00 P 0.00 0.00 0.00 7.20 +0.74 42 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.78 +0.75 42 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.31 +0.73 42 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 10.96 +0.72 42 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 12.74 +0.69 42 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 14.58 +0.62 42 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 16.56 +0.60 42 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.58 +0.51 42 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.71 +0.48 42 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 22.86 +0.40 42 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.10 +0.36 42 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 27.35 +0.28 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.97 +0.33 42 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 1.14 +0.35 42 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 1.35 +0.41 42 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 1.57 +0.44 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 1.80 +0.47 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 2.07 +0.53 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 2.35 +0.55 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 2.64 +0.57 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.99 +0.64 42 0 2 0
30MAR26 39.00 P 1.25 1.25 1.25 3.33 +0.65 42 1 15 +1
30MAR26 40.00 P 0.00 0.00 0.00 3.68 +0.66 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.10 +0.73 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.52 +0.74 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.94 +0.75 42 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 5.39 +0.79 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.89 +0.81 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.39 +0.82 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.90 +0.83 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.42 +0.83 42 0 2 0
30MAR26 49.00 P 6.00 6.00 6.00 8.00 +0.84 42 4 4 +4
30MAR26 50.00 P 0.00 0.00 0.00 8.59 +0.86 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.09 +0.84 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.74 +0.85 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.46 +0.80 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.30 +0.80 42 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.19 +0.72 42 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.19 +0.70 42 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.22 +0.60 42 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.35 +0.57 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.51 +0.49 42 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.73 +0.44 42 0 0 0
TOTAL PUT 4,317 35,508 +1,627
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$ 35.40
28MAR25 20.00 C 0.00 0.00 0.00 15.44 -0.16 77 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 14.44 -0.16 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 13.44 -0.16 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 12.45 -0.15 71 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 11.45 -0.16 61 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 10.45 -0.16 49 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 9.45 -0.16 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 8.45 -0.16 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 7.46 -0.16 41 0 10 0
28MAR25 29.00 C 0.00 0.00 0.00 6.46 -0.16 33 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 5.47 -0.16 33 0 15 0
28MAR25 31.00 C 0.00 0.00 0.00 4.48 -0.18 30 0 1 0
28MAR25 32.00 C 0.00 0.00 0.00 3.52 -0.09 29 0 180 0
28MAR25 33.00 C 2.52 2.52 2.52 2.65 -0.11 31 2 195 0
28MAR25 34.00 C 0.00 0.00 0.00 1.86 -0.15 31 9 390 0
28MAR25 35.00 C 1.42 1.42 1.22 1.22 -0.16 31 23 543 +23
28MAR25 36.00 C 0.89 0.89 0.89 0.77 -0.12 32 1 520 -1
28MAR25 37.00 C 0.58 0.60 0.54 0.43 -0.11 31 100 394 +84
28MAR25 38.00 C 0.38 0.38 0.38 0.22 -0.11 31 9 143 +1
28MAR25 39.00 C 0.23 0.23 0.22 0.11 -0.06 31 23 207 +8
28MAR25 40.00 C 0.13 0.13 0.13 0.05 -0.04 32 10 136 0
28MAR25 41.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 148 0
28MAR25 42.00 C 0.07 0.07 0.07 0.01 -0.01 32 20 631 +20
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 839 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 29 0
29APR25 22.00 C 0.00 0.00 0.00 13.52 -0.16 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 12.53 -0.15 42 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 11.53 -0.16 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 10.54 -0.16 34 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 9.54 -0.16 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 8.55 -0.16 26 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 7.56 -0.16 26 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 6.58 -0.16 26 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 5.62 -0.16 26 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 4.69 -0.17 26 0 15 0
29APR25 32.00 C 0.00 0.00 0.00 3.80 -0.06 26 0 30 0
29APR25 33.00 C 0.00 0.00 0.00 2.96 -0.12 25 0 114 0
29APR25 34.00 C 0.00 0.00 0.00 2.25 -0.14 25 0 96 0
29APR25 35.00 C 0.00 0.00 0.00 1.67 -0.12 26 0 278 0
29APR25 36.00 C 0.00 0.00 0.00 1.22 -0.08 26 0 218 0
29APR25 37.00 C 0.00 0.00 0.00 0.85 -0.07 27 0 103 0
29APR25 38.00 C 0.00 0.00 0.00 0.57 -0.08 27 0 113 0
29APR25 39.00 C 0.00 0.00 0.00 0.36 -0.08 26 0 55 0
29APR25 40.00 C 0.00 0.00 0.00 0.22 -0.06 26 0 82 0
29APR25 41.00 C 0.26 0.26 0.26 0.13 -0.04 26 15 151 +15
29APR25 42.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 1 0
29APR25 43.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
29APR25 44.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 12.60 -0.15 35 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 11.61 -0.15 33 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 10.62 -0.15 31 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 9.63 -0.16 28 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 8.64 -0.16 26 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 7.67 -0.16 27 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 6.71 -0.16 26 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 5.78 -0.16 26 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 4.90 -0.16 27 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 4.00 -0.10 25 0 70 0
29MAY25 33.00 C 0.00 0.00 0.00 3.23 -0.13 25 0 93 0
29MAY25 34.00 C 0.00 0.00 0.00 2.56 -0.14 25 0 319 0
29MAY25 35.00 C 0.00 0.00 0.00 2.00 -0.12 26 0 157 0
29MAY25 36.00 C 0.00 0.00 0.00 1.52 -0.12 26 0 266 0
29MAY25 37.00 C 1.14 1.14 1.10 1.17 -0.06 27 7 75 +7
29MAY25 38.00 C 0.00 0.00 0.00 0.87 -0.05 27 0 80 0
29MAY25 39.00 C 0.00 0.00 0.00 0.62 -0.08 27 0 59 0
29MAY25 40.00 C 0.00 0.00 0.00 0.43 -0.06 27 0 37 0
29MAY25 41.00 C 0.00 0.00 0.00 0.29 -0.05 27 0 42 0
29MAY25 42.00 C 0.34 0.34 0.34 0.19 -0.04 27 20 25 +20
29MAY25 43.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 1 0
29MAY25 44.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 1 0
29MAY25 45.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 15.57 -0.16 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 14.58 -0.16 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 13.59 -0.16 35 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 12.60 -0.16 34 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 11.61 -0.15 32 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 10.62 -0.16 30 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 9.63 -0.16 28 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 8.65 -0.15 27 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 7.67 -0.16 26 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 6.72 -0.16 26 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 5.80 -0.15 27 0 30 0
27JUN25 31.00 C 0.00 0.00 0.00 4.92 -0.15 27 0 20 0
27JUN25 32.00 C 0.00 0.00 0.00 4.05 -0.07 25 0 39 0
27JUN25 33.00 C 3.14 3.25 3.14 3.29 -0.10 25 2 92 +1
27JUN25 34.00 C 0.00 0.00 0.00 2.63 -0.11 25 9 103 0
27JUN25 35.00 C 0.00 0.00 0.00 2.07 -0.10 26 0 67 0
27JUN25 36.00 C 0.00 0.00 0.00 1.60 -0.09 26 0 104 0
27JUN25 37.00 C 1.34 1.34 1.34 1.22 -0.08 26 9 153 +9
27JUN25 38.00 C 1.04 1.04 1.04 0.95 -0.03 27 15 82 +7
27JUN25 39.00 C 0.00 0.00 0.00 0.72 -0.05 27 0 147 0
27JUN25 40.00 C 0.00 0.00 0.00 0.52 -0.04 27 0 196 0
27JUN25 41.00 C 0.00 0.00 0.00 0.37 -0.03 27 0 96 0
27JUN25 42.00 C 0.00 0.00 0.00 0.26 -0.02 27 0 180 0
27JUN25 43.00 C 0.00 0.00 0.00 0.17 -0.03 26 0 15 0
27JUN25 44.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 5 0
27JUN25 45.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 0.06 0.00 27 0 31 0
29SEP25 21.00 C 0.00 0.00 0.00 14.58 -0.16 36 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 13.59 -0.16 34 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 12.60 -0.16 32 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 11.61 -0.15 30 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 10.62 -0.16 28 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 9.63 -0.16 25 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 8.66 -0.16 26 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 7.70 -0.17 25 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 6.78 -0.17 26 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 5.91 -0.16 26 0 40 0
29SEP25 31.00 C 0.00 0.00 0.00 5.09 -0.17 26 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 4.35 -0.16 26 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 3.68 -0.15 26 0 78 0
29SEP25 34.00 C 2.82 2.82 2.82 3.09 -0.14 26 1 78 +1
29SEP25 35.00 C 0.00 0.00 0.00 2.50 -0.13 25 0 264 0
29SEP25 36.00 C 0.00 0.00 0.00 2.15 -0.11 26 0 263 0
29SEP25 37.00 C 0.00 0.00 0.00 1.77 -0.10 26 0 363 0
29SEP25 38.00 C 0.00 0.00 0.00 1.44 -0.11 26 0 150 0
29SEP25 39.00 C 0.00 0.00 0.00 1.18 -0.09 26 0 165 0
29SEP25 40.00 C 0.00 0.00 0.00 0.96 -0.07 26 0 34 0
29SEP25 41.00 C 0.00 0.00 0.00 0.77 -0.07 26 0 63 0
29SEP25 42.00 C 0.70 0.70 0.70 0.62 -0.06 25 1 22 -1
29SEP25 43.00 C 0.00 0.00 0.00 0.49 -0.05 25 0 76 0
29SEP25 44.00 C 0.00 0.00 0.00 0.40 -0.04 26 0 1 0
29SEP25 45.00 C 0.00 0.00 0.00 0.31 -0.04 25 0 36 0
29SEP25 46.00 C 0.00 0.00 0.00 0.25 -0.03 26 0 5 0
30DEC25 21.00 C 0.00 0.00 0.00 14.58 -0.16 33 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.59 -0.16 31 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.60 -0.16 29 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.61 -0.15 27 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.62 -0.16 25 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 9.64 -0.16 24 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 8.67 -0.17 23 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 7.74 -0.17 23 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 6.86 -0.16 24 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 6.03 -0.16 23 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 5.27 -0.16 23 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 4.59 -0.15 23 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 3.98 -0.14 24 0 50 0
30DEC25 34.00 C 0.00 0.00 0.00 3.43 -0.13 24 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 2.86 -0.12 23 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 2.53 -0.11 24 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 2.14 -0.11 24 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 1.83 -0.09 24 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 1.54 -0.08 24 0 36 0
30DEC25 40.00 C 0.00 0.00 0.00 1.29 -0.08 24 0 54 0
30DEC25 41.00 C 0.00 0.00 0.00 1.08 -0.07 24 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 0.89 -0.07 24 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 0.75 -0.05 24 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 0.61 -0.05 24 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 0.51 -0.04 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.62 -0.16 22 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.66 -0.16 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.72 -0.16 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.84 -0.15 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.01 -0.14 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.25 -0.13 22 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.55 -0.11 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.91 -0.11 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.34 -0.09 22 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 3.80 -0.09 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 3.23 -0.08 21 0 156 0
30MAR26 36.00 C 0.00 0.00 0.00 2.90 -0.07 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 2.51 -0.07 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.18 -0.05 22 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.86 -0.05 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.61 -0.04 22 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 1.36 -0.04 22 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 1.17 -0.03 22 0 6 0
30MAR26 43.00 C 0.00 0.00 0.00 0.98 -0.03 22 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.84 -0.02 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.70 -0.02 22 0 0 0
TOTAL CALL 276 10,181 +194
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 16 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 64 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 137 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 66 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 185 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 232 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 259 0
28MAR25 31.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 217 0
28MAR25 32.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 109 0
28MAR25 33.00 P 0.19 0.19 0.19 0.18 -0.03 31 50 261 0
28MAR25 34.00 P 0.39 0.45 0.39 0.40 -0.03 31 6 227 +5
28MAR25 35.00 P 0.60 0.60 0.59 0.77 -0.03 31 20 343 +20
28MAR25 36.00 P 0.00 0.00 0.00 1.32 -0.01 32 0 195 0
28MAR25 37.00 P 0.00 0.00 0.00 2.02 +0.03 33 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 2.81 +0.03 33 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 3.65 +0.09 30 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 4.61 +0.13 31 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 5.60 +0.15 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 6.60 +0.15 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 7.60 +0.15 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 8.60 +0.15 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 9.60 +0.15 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 10.60 +0.15 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 11.60 +0.15 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29APR25 29.00 P 0.00 0.00 0.00 0.03 0.00 28 0 37 0
29APR25 30.00 P 0.00 0.00 0.00 0.06 0.00 27 0 140 0
29APR25 31.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 64 0
29APR25 32.00 P 0.00 0.00 0.00 0.23 -0.01 26 0 224 0
29APR25 33.00 P 0.00 0.00 0.00 0.42 -0.01 26 0 143 0
29APR25 34.00 P 0.65 0.65 0.65 0.70 -0.01 26 2 55 0
29APR25 35.00 P 0.96 1.17 0.96 1.09 -0.04 26 8 64 +8
29APR25 36.00 P 0.00 0.00 0.00 1.62 -0.03 26 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 2.33 +0.06 28 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 3.06 +0.06 28 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 3.80 +0.09 26 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 4.69 +0.12 26 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 5.62 +0.13 26 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 6.60 +0.14 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 7.60 +0.15 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 8.60 +0.15 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 9.60 +0.15 0 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29MAY25 26.00 P 0.00 0.00 0.00 0.02 0.00 27 0 12 0
29MAY25 27.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 2 0
29MAY25 28.00 P 0.00 0.00 0.00 0.10 0.00 27 0 200 0
29MAY25 29.00 P 0.00 0.00 0.00 0.18 0.00 27 0 83 0
29MAY25 30.00 P 0.00 0.00 0.00 0.30 0.00 26 0 219 0
29MAY25 31.00 P 0.00 0.00 0.00 0.50 +0.01 26 0 198 0
29MAY25 32.00 P 0.00 0.00 0.00 0.77 -0.01 26 0 122 0
29MAY25 33.00 P 0.00 0.00 0.00 1.12 -0.02 26 0 190 0
29MAY25 34.00 P 0.00 0.00 0.00 1.58 -0.02 26 0 289 0
29MAY25 35.00 P 2.14 2.22 2.14 2.14 -0.02 26 5 138 +5
29MAY25 36.00 P 0.00 0.00 0.00 2.83 +0.03 27 0 6 0
29MAY25 37.00 P 3.28 3.28 3.28 3.54 +0.03 27 12 29 +12
29MAY25 38.00 P 0.00 0.00 0.00 4.32 +0.02 28 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 5.10 +0.11 27 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 5.98 +0.13 27 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 6.89 +0.14 27 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 7.82 +0.14 27 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 8.77 +0.15 26 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 9.74 +0.16 27 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 10.71 +0.15 26 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
27JUN25 25.00 P 0.00 0.00 0.00 0.02 0.00 26 0 13 0
27JUN25 26.00 P 0.00 0.00 0.00 0.05 0.00 27 0 45 0
27JUN25 27.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 105 0
27JUN25 28.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 129 0
27JUN25 29.00 P 0.00 0.00 0.00 0.29 +0.02 26 0 60 0
27JUN25 30.00 P 0.00 0.00 0.00 0.45 +0.02 26 0 102 0
27JUN25 31.00 P 0.00 0.00 0.00 0.68 +0.03 26 0 16 0
27JUN25 32.00 P 0.00 0.00 0.00 0.98 +0.04 26 0 47 0
27JUN25 33.00 P 0.00 0.00 0.00 1.35 +0.02 26 0 163 0
27JUN25 34.00 P 0.00 0.00 0.00 1.81 0.00 26 0 96 0
27JUN25 35.00 P 0.00 0.00 0.00 2.39 +0.01 26 0 30 0
27JUN25 36.00 P 0.00 0.00 0.00 3.05 +0.03 27 0 52 0
27JUN25 37.00 P 0.00 0.00 0.00 3.75 +0.04 27 0 134 0
27JUN25 38.00 P 0.00 0.00 0.00 4.51 +0.03 27 0 20 0
27JUN25 39.00 P 0.00 0.00 0.00 5.26 +0.12 27 0 84 0
27JUN25 40.00 P 0.00 0.00 0.00 6.11 +0.13 27 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 6.99 +0.14 27 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 7.90 +0.15 27 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 8.83 +0.15 26 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 9.78 +0.15 26 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 10.75 +0.16 27 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 11.72 +0.17 27 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.11 0.00 26 0 34 0
29SEP25 26.00 P 0.00 0.00 0.00 0.18 0.00 26 0 21 0
29SEP25 27.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 39 0
29SEP25 28.00 P 0.00 0.00 0.00 0.41 0.00 26 0 109 0
29SEP25 29.00 P 0.00 0.00 0.00 0.59 0.00 26 0 11 0
29SEP25 30.00 P 0.00 0.00 0.00 0.82 0.00 25 0 64 0
29SEP25 31.00 P 0.00 0.00 0.00 1.12 +0.01 26 0 35 0
29SEP25 32.00 P 0.00 0.00 0.00 1.47 +0.02 26 0 25 0
29SEP25 33.00 P 0.00 0.00 0.00 1.88 +0.03 26 0 47 0
29SEP25 34.00 P 0.00 0.00 0.00 2.34 +0.03 26 0 2 0
29SEP25 35.00 P 0.00 0.00 0.00 2.97 +0.04 26 0 4 0
29SEP25 36.00 P 0.00 0.00 0.00 3.49 +0.06 26 0 1 0
29SEP25 37.00 P 0.00 0.00 0.00 4.14 +0.07 26 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 4.84 +0.07 26 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 5.60 +0.08 26 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 6.40 +0.10 26 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 7.23 +0.11 26 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 8.10 +0.12 26 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 8.99 +0.13 26 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 9.91 +0.14 26 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 10.84 +0.14 26 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 11.79 +0.15 26 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 0.00 24 0 48 0
30DEC25 22.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.06 0.00 24 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.16 0.00 24 0 35 0
30DEC25 26.00 P 0.00 0.00 0.00 0.25 +0.01 24 0 37 0
30DEC25 27.00 P 0.00 0.00 0.00 0.37 +0.01 24 0 38 0
30DEC25 28.00 P 0.00 0.00 0.00 0.52 0.00 23 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.72 0.00 23 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.97 +0.02 24 0 5 0
30DEC25 31.00 P 0.00 0.00 0.00 1.27 +0.02 24 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 1.63 +0.02 24 0 3 0
30DEC25 33.00 P 0.00 0.00 0.00 2.04 +0.03 24 0 13 0
30DEC25 34.00 P 0.00 0.00 0.00 2.51 +0.04 24 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 3.13 +0.05 24 0 3 0
30DEC25 36.00 P 0.00 0.00 0.00 3.63 +0.06 24 0 1 0
30DEC25 37.00 P 0.00 0.00 0.00 4.26 +0.07 24 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 4.96 +0.08 24 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.69 +0.09 24 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.47 +0.09 24 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.29 +0.10 23 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.14 +0.11 24 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.03 +0.13 24 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.93 +0.13 24 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.86 +0.14 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.31 +0.02 22 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.44 +0.03 22 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.60 +0.02 22 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.82 +0.03 22 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 1.08 +0.05 22 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 1.38 +0.05 22 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 1.74 +0.06 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 2.16 +0.07 22 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 2.62 +0.08 22 0 0 0
30MAR26 35.00 P 3.27 3.27 3.27 3.24 +0.09 23 1 3 +1
30MAR26 36.00 P 0.00 0.00 0.00 3.72 +0.09 22 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.35 +0.10 22 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.03 +0.11 22 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.75 +0.12 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.52 +0.12 22 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.33 +0.14 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.17 +0.14 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.04 +0.14 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.94 +0.14 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.86 +0.14 22 0 0 0
TOTAL PUT 104 6,427 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 15.84
28MAR25 5.75 C 0.00 0.00 0.00 10.10 -0.10 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 9.85 -0.10 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 9.60 -0.10 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 9.35 -0.10 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 9.10 -0.11 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 8.85 -0.11 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 8.60 -0.11 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 8.35 -0.11 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 8.11 -0.10 124 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 7.86 -0.10 118 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 7.61 -0.10 111 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 7.36 -0.10 105 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 7.11 -0.10 99 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 6.86 -0.10 92 0 30 0
28MAR25 9.25 C 0.00 0.00 0.00 6.61 -0.10 86 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 6.36 -0.10 80 0 48 0
28MAR25 9.75 C 0.00 0.00 0.00 6.11 -0.10 72 0 225 0
28MAR25 10.00 C 0.00 0.00 0.00 5.86 -0.09 63 0 1,219 0
28MAR25 10.50 C 0.00 0.00 0.00 5.36 -0.09 0 0 776 0
28MAR25 11.00 C 0.00 0.00 0.00 4.86 -0.09 0 0 201 0
28MAR25 11.50 C 0.00 0.00 0.00 4.37 -0.10 63 0 2,395 0
28MAR25 12.00 C 0.00 0.00 0.00 3.87 -0.10 54 0 1,846 0
28MAR25 12.50 C 0.00 0.00 0.00 3.36 -0.11 0 0 182 0
28MAR25 13.00 C 0.00 0.00 0.00 2.87 -0.10 38 0 737 0
28MAR25 13.50 C 0.00 0.00 0.00 2.39 -0.10 42 0 1,564 0
28MAR25 14.00 C 1.73 1.73 1.73 1.91 -0.08 38 1 4,265 -1
28MAR25 14.50 C 1.45 1.45 1.30 1.43 -0.14 33 161 3,156 -30
28MAR25 15.00 C 1.23 1.23 1.23 1.10 -0.11 41 1 2,761 0
28MAR25 15.50 C 0.91 0.91 0.65 0.78 -0.13 41 70 6,532 -16
28MAR25 16.00 C 0.72 0.72 0.48 0.56 -0.12 44 158 6,451 -62
28MAR25 16.50 C 0.55 0.55 0.33 0.42 -0.09 48 214 5,001 +98
28MAR25 17.00 C 0.39 0.39 0.25 0.30 -0.09 50 103 5,395 +29
28MAR25 17.50 C 0.26 0.29 0.18 0.22 -0.08 52 847 2,612 -285
28MAR25 18.00 C 0.20 0.20 0.14 0.17 -0.06 55 96 4,235 +51
28MAR25 18.50 C 0.15 0.15 0.09 0.13 -0.06 58 110 1,605 +10
28MAR25 19.00 C 0.09 0.09 0.08 0.10 -0.05 60 455 3,431 -65
28MAR25 19.50 C 0.07 0.07 0.07 0.08 -0.04 63 20 1,844 +20
28MAR25 20.00 C 0.03 0.03 0.03 0.07 -0.03 67 3 2,117 -3
28MAR25 21.00 C 0.00 0.00 0.00 0.05 -0.02 72 0 2,322 0
28MAR25 22.00 C 0.00 0.00 0.00 0.03 -0.03 75 0 2,215 0
28MAR25 23.00 C 0.00 0.00 0.00 0.02 -0.02 78 0 315 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 86 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 796 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 298 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 254 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 102 0 114 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 16 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 108 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 123 0 310 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 127 0 555 0
29APR25 8.50 C 0.00 0.00 0.00 7.39 -0.10 64 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 7.14 -0.10 58 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 6.89 -0.10 50 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 6.64 -0.10 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 6.39 -0.11 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 6.14 -0.11 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 5.89 -0.09 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 5.40 -0.09 42 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 4.41 -0.09 38 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 3.91 -0.10 31 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 3.43 -0.10 34 0 220 0
29APR25 13.00 C 0.00 0.00 0.00 2.97 -0.10 36 0 290 0
29APR25 13.50 C 0.00 0.00 0.00 2.53 -0.10 37 0 1,000 0
29APR25 14.00 C 0.00 0.00 0.00 2.11 -0.10 37 0 1,081 0
29APR25 14.50 C 0.00 0.00 0.00 1.74 -0.11 38 0 1,136 0
29APR25 15.00 C 1.26 1.26 1.26 1.49 -0.05 42 50 633 0
29APR25 15.50 C 1.02 1.03 1.02 1.16 -0.12 40 366 1,013 +256
29APR25 16.00 C 1.00 1.00 0.83 0.93 -0.15 41 538 2,210 +376
29APR25 16.50 C 0.71 0.71 0.65 0.75 -0.14 42 111 480 +57
29APR25 17.00 C 0.56 0.56 0.53 0.61 -0.14 43 1,855 1,595 -698
29APR25 17.50 C 0.47 0.47 0.45 0.50 -0.14 45 215 835 +20
29APR25 18.00 C 0.51 0.51 0.38 0.42 -0.12 47 1,600 3,330 -1,470
29APR25 18.50 C 0.33 0.33 0.30 0.35 -0.11 48 72 1,190 -18
29APR25 19.00 C 0.28 0.28 0.26 0.29 -0.11 49 177 781 +36
29APR25 19.50 C 0.00 0.00 0.00 0.25 -0.10 51 0 470 0
29APR25 20.00 C 0.19 0.20 0.19 0.21 -0.10 52 103 614 0
29APR25 21.00 C 0.18 0.18 0.15 0.16 -0.08 56 22 704 +10
29APR25 22.00 C 0.00 0.00 0.00 0.12 -0.08 58 0 192 0
29APR25 23.00 C 0.07 0.07 0.07 0.10 -0.07 61 100 150 +90
29APR25 24.00 C 0.05 0.05 0.05 0.08 -0.06 64 100 230 +100
29MAY25 9.00 C 0.00 0.00 0.00 6.92 -0.10 42 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 6.67 -0.10 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 6.42 -0.11 0 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 6.18 -0.10 42 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 5.93 -0.10 37 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 5.43 -0.11 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 4.94 -0.10 31 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 4.46 -0.10 35 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 3.98 -0.10 34 0 63 0
29MAY25 12.50 C 0.00 0.00 0.00 3.52 -0.10 35 0 0 0
29MAY25 13.00 C 3.12 3.12 3.12 3.08 -0.10 35 17 508 +17
29MAY25 13.50 C 0.00 0.00 0.00 2.68 -0.10 37 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 2.29 -0.10 36 0 22 0
29MAY25 14.50 C 0.00 0.00 0.00 1.95 -0.10 37 0 140 0
29MAY25 15.00 C 1.63 1.63 1.63 1.62 -0.15 37 1 642 +1
29MAY25 15.50 C 0.00 0.00 0.00 1.43 -0.07 40 0 1,585 0
29MAY25 16.00 C 0.00 0.00 0.00 1.17 -0.13 39 0 2,355 0
29MAY25 16.50 C 0.91 0.91 0.90 0.99 -0.13 40 60 1,607 +30
29MAY25 17.00 C 0.77 0.77 0.77 0.84 -0.12 42 30 1,140 0
29MAY25 17.50 C 0.65 0.65 0.65 0.72 -0.11 43 30 588 +15
29MAY25 18.00 C 0.69 0.69 0.55 0.62 -0.10 44 40 474 -20
29MAY25 18.50 C 0.48 0.48 0.48 0.53 -0.10 45 30 833 0
29MAY25 19.00 C 0.58 0.58 0.58 0.46 -0.09 46 30 327 +15
29MAY25 19.50 C 0.00 0.00 0.00 0.40 -0.09 47 0 290 0
29MAY25 20.00 C 0.00 0.00 0.00 0.35 -0.09 48 0 536 0
29MAY25 21.00 C 0.00 0.00 0.00 0.27 -0.08 50 0 636 0
29MAY25 22.00 C 0.19 0.19 0.19 0.22 -0.07 53 5 249 +5
29MAY25 23.00 C 0.00 0.00 0.00 0.18 -0.06 55 0 360 0
29MAY25 24.00 C 0.00 0.00 0.00 0.15 -0.06 57 0 50 0
27JUN25 7.00 C 0.00 0.00 0.00 8.92 -0.11 0 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 8.68 -0.10 54 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 8.43 -0.10 44 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 8.18 -0.10 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 7.94 -0.10 49 0 90 0
27JUN25 8.25 C 0.00 0.00 0.00 7.69 -0.10 42 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 7.44 -0.10 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 7.19 -0.11 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 6.95 -0.10 39 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 6.70 -0.10 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 6.45 -0.11 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 6.21 -0.10 35 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 5.96 -0.10 29 0 220 0
27JUN25 10.50 C 0.00 0.00 0.00 5.47 -0.10 31 0 16 0
27JUN25 11.00 C 0.00 0.00 0.00 4.99 -0.10 33 0 70 0
27JUN25 11.50 C 0.00 0.00 0.00 4.52 -0.09 35 0 227 0
27JUN25 12.00 C 0.00 0.00 0.00 4.06 -0.09 35 0 538 0
27JUN25 12.50 C 0.00 0.00 0.00 3.63 -0.08 36 0 40 0
27JUN25 13.00 C 0.00 0.00 0.00 3.22 -0.08 37 0 669 0
27JUN25 13.50 C 0.00 0.00 0.00 2.83 -0.09 37 0 1,098 0
27JUN25 14.00 C 0.00 0.00 0.00 2.44 -0.10 36 0 702 0
27JUN25 14.50 C 0.00 0.00 0.00 2.12 -0.09 37 0 1,584 0
27JUN25 15.00 C 0.00 0.00 0.00 1.92 -0.03 40 0 1,342 0
27JUN25 15.50 C 1.44 1.44 1.44 1.61 -0.09 39 30 665 0
27JUN25 16.00 C 1.25 1.28 1.25 1.37 -0.12 39 93 2,525 +3
27JUN25 16.50 C 1.19 1.19 1.19 1.18 -0.13 40 15 5,750 0
27JUN25 17.00 C 1.09 1.11 0.95 1.03 -0.12 41 74 5,104 +2
27JUN25 17.50 C 0.00 0.00 0.00 0.89 -0.13 41 0 803 0
27JUN25 18.00 C 0.94 0.94 0.94 0.78 -0.13 42 60 3,380 +60
27JUN25 18.50 C 0.83 0.83 0.83 0.69 -0.13 43 8 1,299 0
27JUN25 19.00 C 0.71 0.72 0.63 0.61 -0.12 44 304 1,051 +254
27JUN25 19.50 C 0.00 0.00 0.00 0.53 -0.13 45 0 1,624 0
27JUN25 20.00 C 0.00 0.00 0.00 0.47 -0.13 46 0 2,586 0
27JUN25 21.00 C 0.00 0.00 0.00 0.37 -0.13 47 0 834 0
27JUN25 22.00 C 0.00 0.00 0.00 0.30 -0.13 49 0 617 0
27JUN25 23.00 C 0.24 0.24 0.24 0.24 -0.13 50 10 2,196 +10
27JUN25 24.00 C 0.00 0.00 0.00 0.20 -0.13 52 0 204 0
27JUN25 25.00 C 0.00 0.00 0.00 0.17 -0.12 54 0 388 0
27JUN25 26.00 C 0.00 0.00 0.00 0.15 -0.12 56 0 214 0
27JUN25 27.00 C 0.00 0.00 0.00 0.13 -0.12 57 0 41 0
27JUN25 28.00 C 0.00 0.00 0.00 0.11 -0.12 58 0 181 0
27JUN25 29.00 C 0.00 0.00 0.00 0.10 -0.12 60 0 230 0
27JUN25 30.00 C 0.00 0.00 0.00 0.09 -0.12 61 0 10 0
27JUN25 31.00 C 0.00 0.00 0.00 0.08 -0.12 63 0 3 0
27JUN25 32.00 C 0.00 0.00 0.00 0.07 -0.12 64 0 4 0
27JUN25 33.00 C 0.00 0.00 0.00 0.06 -0.12 64 0 401 0
29SEP25 7.50 C 0.00 0.00 0.00 8.43 -0.11 0 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 8.19 -0.10 47 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 7.94 -0.10 39 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 7.69 -0.11 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 7.45 -0.10 42 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 7.20 -0.10 36 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 6.95 -0.11 0 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 6.71 -0.10 37 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 6.46 -0.10 33 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 6.21 -0.11 0 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 5.97 -0.11 33 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.48 -0.11 31 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 5.01 -0.11 33 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 4.54 -0.13 33 0 55 0
29SEP25 12.00 C 0.00 0.00 0.00 4.10 -0.13 34 0 121 0
29SEP25 12.50 C 0.00 0.00 0.00 3.68 -0.14 34 0 48 0
29SEP25 13.00 C 0.00 0.00 0.00 3.29 -0.14 35 0 2,681 0
29SEP25 13.50 C 0.00 0.00 0.00 2.94 -0.13 35 0 229 0
29SEP25 14.00 C 0.00 0.00 0.00 2.66 -0.10 37 0 477 0
29SEP25 14.50 C 0.00 0.00 0.00 2.38 -0.10 38 0 743 0
29SEP25 15.00 C 1.99 1.99 1.99 2.12 -0.10 38 20 576 +10
29SEP25 15.50 C 0.00 0.00 0.00 1.89 -0.10 39 0 343 0
29SEP25 16.00 C 0.00 0.00 0.00 1.68 -0.11 39 0 7,321 0
29SEP25 16.50 C 0.00 0.00 0.00 1.49 -0.12 39 0 896 0
29SEP25 17.00 C 0.00 0.00 0.00 1.32 -0.14 39 0 669 0
29SEP25 17.50 C 0.00 0.00 0.00 1.18 -0.13 40 0 1,151 0
29SEP25 18.00 C 0.00 0.00 0.00 1.05 -0.14 40 0 2,183 0
29SEP25 18.50 C 0.00 0.00 0.00 0.93 -0.15 41 0 677 0
29SEP25 19.00 C 0.00 0.00 0.00 0.84 -0.15 41 0 2,049 0
29SEP25 19.50 C 0.00 0.00 0.00 0.74 -0.17 41 0 814 0
29SEP25 20.00 C 0.00 0.00 0.00 0.67 -0.16 42 0 2,549 0
29SEP25 21.00 C 0.00 0.00 0.00 0.53 -0.18 42 0 850 0
29SEP25 22.00 C 0.00 0.00 0.00 0.44 -0.17 43 0 914 0
29SEP25 23.00 C 0.00 0.00 0.00 0.36 -0.17 44 0 309 0
29SEP25 24.00 C 0.00 0.00 0.00 0.30 -0.17 44 0 180 0
29SEP25 25.00 C 0.00 0.00 0.00 0.25 -0.15 45 0 165 0
29SEP25 26.00 C 0.00 0.00 0.00 0.21 -0.15 46 0 83 0
29SEP25 27.00 C 0.00 0.00 0.00 0.18 -0.15 47 0 50 0
29SEP25 28.00 C 0.00 0.00 0.00 0.16 -0.14 48 0 32 0
29SEP25 29.00 C 0.00 0.00 0.00 0.14 -0.15 49 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.12 -0.15 49 0 14 0
29SEP25 31.00 C 0.00 0.00 0.00 0.11 -0.14 50 0 7 0
29SEP25 32.00 C 0.00 0.00 0.00 0.10 -0.14 51 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.08 -0.15 51 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 7.45 -0.10 39 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.20 -0.10 35 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.95 -0.11 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.71 -0.10 34 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.46 -0.11 31 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.22 -0.11 33 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.98 -0.10 33 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.51 -0.10 33 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.05 -0.11 33 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.61 -0.12 33 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.21 -0.11 34 0 5 0
30DEC25 12.50 C 0.00 0.00 0.00 3.83 -0.12 34 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.48 -0.12 35 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 3.16 -0.12 35 0 160 0
30DEC25 14.00 C 0.00 0.00 0.00 2.88 -0.09 36 0 336 0
30DEC25 14.50 C 2.64 2.64 2.64 2.64 -0.07 36 5 54 0
30DEC25 15.00 C 0.00 0.00 0.00 2.38 -0.09 36 0 273 0
30DEC25 15.50 C 2.19 2.19 2.19 2.19 -0.09 37 3 126 0
30DEC25 16.00 C 1.88 1.88 1.88 1.98 -0.08 37 6 99 -6
30DEC25 16.50 C 1.74 1.74 1.74 1.81 -0.09 38 15 162 +15
30DEC25 17.00 C 0.00 0.00 0.00 1.65 -0.10 38 0 120 0
30DEC25 17.50 C 1.41 1.41 1.41 1.52 -0.10 39 30 133 +30
30DEC25 18.00 C 0.00 0.00 0.00 1.39 -0.10 39 0 165 0
30DEC25 18.50 C 0.00 0.00 0.00 1.28 -0.10 39 0 128 0
30DEC25 19.00 C 0.00 0.00 0.00 1.16 -0.12 40 0 42 0
30DEC25 19.50 C 0.00 0.00 0.00 1.07 -0.11 40 0 32 0
30DEC25 20.00 C 0.00 0.00 0.00 0.98 -0.11 40 0 97 0
30DEC25 21.00 C 0.00 0.00 0.00 0.83 -0.10 41 0 36 0
30DEC25 22.00 C 0.00 0.00 0.00 0.70 -0.10 41 0 26 0
30DEC25 23.00 C 0.00 0.00 0.00 0.58 -0.09 41 0 49 0
30DEC25 24.00 C 0.00 0.00 0.00 0.49 -0.10 42 0 83 0
30MAR26 9.50 C 0.00 0.00 0.00 6.46 -0.12 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.22 -0.12 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.99 -0.09 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.53 -0.09 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.09 -0.11 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.68 -0.11 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.31 -0.16 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.96 -0.16 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.65 -0.16 33 0 2 0
30MAR26 13.50 C 0.00 0.00 0.00 3.36 -0.16 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.11 -0.07 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.87 -0.07 35 0 9 0
30MAR26 15.00 C 2.62 2.62 2.62 2.62 -0.15 35 5 5 +5
30MAR26 15.50 C 0.00 0.00 0.00 2.44 -0.10 36 0 0 0
30MAR26 16.00 C 2.22 2.22 2.22 2.22 -0.16 35 3 63 +3
30MAR26 16.50 C 0.00 0.00 0.00 2.08 -0.10 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.94 -0.03 37 0 20 0
30MAR26 17.50 C 0.00 0.00 0.00 1.80 -0.08 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.67 -0.09 38 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.56 -0.08 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.45 -0.07 39 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 1.36 -0.03 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.27 -0.02 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.12 +0.02 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.99 +0.07 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.89 +0.11 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.79 +0.11 43 0 22 0
TOTAL CALL 8,472 161,881 -1,046
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 190 0 11 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 175 0 71 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 168 0 187 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 161 0 141 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 154 0 93 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 148 0 60 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 142 0 93 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 136 0 161 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 131 0 464 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 125 0 132 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 458 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 115 0 327 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 127 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 276 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 166 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 1,468 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3,007 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 554 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6,935 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,391 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,988 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2,549 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,177 0
28MAR25 13.50 P 0.03 0.04 0.03 0.01 -0.01 36 102 7,320 -62
28MAR25 14.00 P 0.06 0.08 0.06 0.04 -0.02 38 116 3,253 -97
28MAR25 14.50 P 0.12 0.18 0.12 0.11 -0.03 40 254 6,549 +194
28MAR25 15.00 P 0.27 0.32 0.27 0.24 -0.04 41 122 4,718 +101
28MAR25 15.50 P 0.45 0.55 0.43 0.43 -0.05 42 294 2,387 +203
28MAR25 16.00 P 0.73 0.73 0.73 0.72 -0.02 46 4 2,075 0
28MAR25 16.50 P 0.00 0.00 0.00 1.08 0.00 50 0 789 0
28MAR25 17.00 P 0.00 0.00 0.00 1.44 -0.02 50 0 762 0
28MAR25 17.50 P 0.00 0.00 0.00 1.85 -0.02 52 0 255 0
28MAR25 18.00 P 0.00 0.00 0.00 2.29 -0.01 54 0 190 0
28MAR25 18.50 P 0.00 0.00 0.00 2.75 0.00 56 0 44 0
28MAR25 19.00 P 0.00 0.00 0.00 3.24 +0.03 61 0 30 0
28MAR25 19.50 P 0.00 0.00 0.00 3.72 +0.06 64 0 75 0
28MAR25 20.00 P 0.00 0.00 0.00 4.21 +0.07 68 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 5.19 +0.08 73 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 6.18 +0.09 79 0 15 0
28MAR25 23.00 P 0.00 0.00 0.00 7.17 +0.09 83 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 8.17 +0.09 91 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 9.17 +0.10 98 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 10.16 +0.09 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 11.16 +0.09 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 12.16 +0.09 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 13.16 +0.09 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 14.16 +0.09 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 15.16 +0.09 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 16.16 +0.09 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 17.16 +0.09 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 344 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 694 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 710 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 224 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 757 0
29APR25 12.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 919 0
29APR25 13.00 P 0.00 0.00 0.00 0.06 0.00 37 0 568 0
29APR25 13.50 P 0.13 0.13 0.11 0.11 -0.01 36 15 1,058 +10
29APR25 14.00 P 0.20 0.20 0.20 0.20 -0.02 37 10 1,701 0
29APR25 14.50 P 0.38 0.43 0.34 0.34 -0.03 39 247 1,699 -152
29APR25 15.00 P 0.53 0.64 0.53 0.52 -0.05 39 35 821 +3
29APR25 15.50 P 0.90 0.90 0.77 0.75 -0.06 40 449 1,129 +97
29APR25 16.00 P 1.21 1.21 1.21 1.04 -0.05 42 49 391 +49
29APR25 16.50 P 0.00 0.00 0.00 1.39 -0.03 45 0 186 0
29APR25 17.00 P 0.00 0.00 0.00 1.71 -0.06 44 0 76 0
29APR25 17.50 P 0.00 0.00 0.00 2.10 -0.05 46 0 47 0
29APR25 18.00 P 0.00 0.00 0.00 2.51 -0.05 47 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 2.94 -0.04 49 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.39 -0.02 51 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 3.84 -0.02 52 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.30 -0.01 53 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 5.25 0.00 56 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 6.22 +0.04 59 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 7.20 +0.05 62 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 8.19 +0.06 65 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 184 0
29MAY25 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 269 0
29MAY25 12.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 176 0
29MAY25 12.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 174 0
29MAY25 13.00 P 0.14 0.14 0.14 0.14 +0.01 36 20 205 0
29MAY25 13.50 P 0.00 0.00 0.00 0.22 0.00 36 0 290 0
29MAY25 14.00 P 0.00 0.00 0.00 0.34 -0.02 37 0 721 0
29MAY25 14.50 P 0.00 0.00 0.00 0.50 -0.03 38 0 1,376 0
29MAY25 15.00 P 0.00 0.00 0.00 0.71 -0.04 39 0 1,038 0
29MAY25 15.50 P 0.00 0.00 0.00 0.96 -0.03 40 0 1,463 0
29MAY25 16.00 P 0.00 0.00 0.00 1.23 -0.05 40 0 1,070 0
29MAY25 16.50 P 0.00 0.00 0.00 1.55 -0.04 42 0 500 0
29MAY25 17.00 P 1.91 1.91 1.91 1.90 -0.04 43 10 20 +10
29MAY25 17.50 P 0.00 0.00 0.00 2.26 -0.05 43 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 2.66 -0.04 45 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.07 -0.01 45 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 3.50 0.00 47 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 3.94 +0.01 47 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 4.39 +0.01 49 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 5.32 +0.03 51 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 6.27 +0.04 53 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 7.24 +0.05 56 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 8.21 +0.06 57 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 534 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 47 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 92 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 81 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 95 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 62 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 116 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 339 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 83 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 372 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 388 0
27JUN25 11.00 P 0.03 0.03 0.03 0.03 +0.01 36 50 348 0
27JUN25 11.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 111 0
27JUN25 12.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 357 0
27JUN25 12.50 P 0.00 0.00 0.00 0.13 0.00 35 0 758 0
27JUN25 13.00 P 0.00 0.00 0.00 0.22 +0.01 36 0 811 0
27JUN25 13.50 P 0.38 0.38 0.38 0.33 0.00 37 2 3,157 0
27JUN25 14.00 P 0.00 0.00 0.00 0.47 -0.01 37 0 658 0
27JUN25 14.50 P 0.00 0.00 0.00 0.65 -0.02 38 0 1,803 0
27JUN25 15.00 P 0.95 0.95 0.88 0.87 -0.02 39 29 1,361 -7
27JUN25 15.50 P 0.00 0.00 0.00 1.12 -0.03 39 0 318 0
27JUN25 16.00 P 0.00 0.00 0.00 1.41 -0.03 40 0 2,103 0
27JUN25 16.50 P 0.00 0.00 0.00 1.71 -0.05 41 0 2,180 0
27JUN25 17.00 P 0.00 0.00 0.00 2.06 -0.07 42 0 953 0
27JUN25 17.50 P 0.00 0.00 0.00 2.43 -0.04 43 0 26 0
27JUN25 18.00 P 0.00 0.00 0.00 2.82 -0.03 44 0 2,000 0
27JUN25 18.50 P 0.00 0.00 0.00 3.18 -0.08 44 0 80 0
27JUN25 19.00 P 0.00 0.00 0.00 3.60 -0.03 44 0 360 0
27JUN25 19.50 P 0.00 0.00 0.00 4.03 -0.03 45 0 24 0
27JUN25 20.00 P 0.00 0.00 0.00 4.47 -0.03 46 0 48 0
27JUN25 21.00 P 0.00 0.00 0.00 5.37 -0.03 48 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 6.30 -0.02 49 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 7.26 -0.01 51 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 8.22 -0.01 52 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 9.20 +0.01 54 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 10.18 +0.01 55 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 11.17 +0.02 57 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 12.17 +0.03 60 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 13.16 +0.04 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 14.16 +0.05 0 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 15.16 +0.05 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 16.16 +0.06 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 17.16 +0.06 0 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 73 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 95 0
29SEP25 9.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 97 0
29SEP25 9.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 19 0
29SEP25 10.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 299 0
29SEP25 10.50 P 0.08 0.08 0.08 0.07 -0.01 33 45 148 +37
29SEP25 11.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 326 0
29SEP25 11.50 P 0.00 0.00 0.00 0.17 -0.03 33 0 184 0
29SEP25 12.00 P 0.00 0.00 0.00 0.26 -0.04 33 0 235 0
29SEP25 12.50 P 0.00 0.00 0.00 0.37 -0.04 34 0 320 0
29SEP25 13.00 P 0.00 0.00 0.00 0.51 -0.04 34 0 3,289 0
29SEP25 13.50 P 0.00 0.00 0.00 0.68 -0.04 35 0 1,115 0
29SEP25 14.00 P 0.00 0.00 0.00 0.88 -0.04 35 0 1,339 0
29SEP25 14.50 P 0.00 0.00 0.00 1.10 -0.03 36 0 658 0
29SEP25 15.00 P 0.00 0.00 0.00 1.36 -0.02 36 0 633 0
29SEP25 15.50 P 0.00 0.00 0.00 1.63 -0.02 36 0 889 0
29SEP25 16.00 P 0.00 0.00 0.00 1.93 -0.01 37 0 7,079 0
29SEP25 16.50 P 0.00 0.00 0.00 2.24 -0.02 37 0 418 0
29SEP25 17.00 P 0.00 0.00 0.00 2.59 -0.01 37 0 152 0
29SEP25 17.50 P 0.00 0.00 0.00 3.01 -0.02 39 0 309 0
29SEP25 18.00 P 0.00 0.00 0.00 3.39 -0.03 40 0 109 0
29SEP25 18.50 P 0.00 0.00 0.00 3.78 -0.03 40 0 18 0
29SEP25 19.00 P 0.00 0.00 0.00 4.18 -0.04 40 0 17 0
29SEP25 19.50 P 0.00 0.00 0.00 4.59 -0.05 41 0 40 0
29SEP25 20.00 P 0.00 0.00 0.00 5.02 -0.04 41 0 528 0
29SEP25 21.00 P 0.00 0.00 0.00 5.88 -0.06 42 0 20 0
29SEP25 22.00 P 0.00 0.00 0.00 6.79 -0.04 43 0 123 0
29SEP25 23.00 P 0.00 0.00 0.00 7.70 -0.05 43 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 8.64 -0.04 44 0 190 0
29SEP25 25.00 P 0.00 0.00 0.00 9.58 -0.05 45 0 120 0
29SEP25 26.00 P 0.00 0.00 0.00 10.54 -0.04 46 0 30 0
29SEP25 27.00 P 0.00 0.00 0.00 11.50 -0.03 46 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 12.47 -0.03 47 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 13.44 -0.03 48 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 14.41 -0.03 48 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 15.39 -0.02 49 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 16.37 -0.02 50 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 17.35 -0.02 51 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 9 0
30DEC25 9.25 P 0.00 0.00 0.00 0.04 -0.01 31 0 70 0
30DEC25 9.50 P 0.00 0.00 0.00 0.06 0.00 32 0 28 0
30DEC25 9.75 P 0.00 0.00 0.00 0.07 -0.01 32 0 43 0
30DEC25 10.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 183 0
30DEC25 10.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 93 0
30DEC25 11.00 P 0.00 0.00 0.00 0.23 0.00 33 0 126 0
30DEC25 11.50 P 0.00 0.00 0.00 0.31 -0.01 33 0 104 0
30DEC25 12.00 P 0.00 0.00 0.00 0.42 -0.01 34 0 575 0
30DEC25 12.50 P 0.00 0.00 0.00 0.55 -0.02 34 0 119 0
30DEC25 13.00 P 0.00 0.00 0.00 0.72 -0.01 34 0 451 0
30DEC25 13.50 P 0.00 0.00 0.00 0.90 -0.03 35 0 140 0
30DEC25 14.00 P 1.20 1.20 1.20 1.12 0.00 35 2 333 +2
30DEC25 14.50 P 0.00 0.00 0.00 1.35 -0.04 35 0 53 0
30DEC25 15.00 P 0.00 0.00 0.00 1.62 -0.02 36 0 171 0
30DEC25 15.50 P 0.00 0.00 0.00 1.91 -0.01 36 0 80 0
30DEC25 16.00 P 2.25 2.25 2.25 2.21 -0.02 37 30 386 +30
30DEC25 16.50 P 0.00 0.00 0.00 2.53 -0.02 37 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 2.87 -0.01 37 0 3 0
30DEC25 17.50 P 0.00 0.00 0.00 3.24 0.00 38 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.61 +0.01 38 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 3.99 0.00 39 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.37 0.00 39 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.78 +0.01 39 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.19 +0.01 40 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.04 +0.02 40 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.92 +0.02 41 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.82 +0.03 42 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.73 +0.02 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 -0.03 29 0 9 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 -0.04 30 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 -0.04 30 0 27 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 -0.03 31 0 40 0
30MAR26 11.00 P 0.00 0.00 0.00 0.27 -0.04 31 0 10 0
30MAR26 11.50 P 0.00 0.00 0.00 0.39 -0.02 32 0 11 0
30MAR26 12.00 P 0.00 0.00 0.00 0.52 -0.03 33 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.68 -0.02 33 0 25 0
30MAR26 13.00 P 0.00 0.00 0.00 0.86 -0.02 34 0 22 0
30MAR26 13.50 P 0.00 0.00 0.00 1.06 -0.02 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.29 -0.01 35 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 1.53 -0.02 35 0 8 0
30MAR26 15.00 P 1.83 1.92 1.83 1.80 -0.02 35 30 43 +30
30MAR26 15.50 P 0.00 0.00 0.00 2.09 -0.02 36 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.39 0.00 36 0 72 0
30MAR26 16.50 P 0.00 0.00 0.00 2.72 -0.02 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.06 -0.01 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.42 +0.04 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.78 +0.06 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.17 +0.08 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.56 +0.09 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.95 +0.10 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.37 +0.12 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.22 +0.16 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.09 +0.18 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.98 +0.19 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.89 +0.18 43 0 0 0
TOTAL PUT 1,915 113,458 +448
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 64.00
28MAR25 45.00 C 0.00 0.00 0.00 19.09 -0.26 49 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 18.09 -0.27 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 17.09 -0.27 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 16.09 -0.27 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 15.10 -0.26 42 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 14.10 -0.27 36 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 11.60 -0.27 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 9.25 -0.01 43 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 6.76 -0.21 33 0 0 0
28MAR25 60.00 C 4.14 4.14 4.14 4.23 -0.14 21 15 15 +15
28MAR25 62.50 C 2.13 2.13 1.80 1.89 -0.25 15 40 73 +25
28MAR25 65.00 C 0.53 0.56 0.50 0.43 -0.18 13 54 153 +47
28MAR25 67.50 C 0.00 0.00 0.00 0.04 -0.04 13 0 578 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 17 0 206 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 148 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 17 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 18.25 -0.27 0 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 17.26 -0.26 28 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 16.26 -0.27 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 15.27 -0.26 24 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 14.27 -0.27 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 11.79 -0.26 19 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 9.43 -0.24 26 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 6.95 -0.06 20 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 4.53 -0.18 15 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 2.42 -0.21 13 0 0 0
29APR25 65.00 C 1.14 1.19 0.96 1.00 -0.14 13 65 279 +50
29APR25 67.50 C 0.34 0.38 0.33 0.30 -0.07 13 29 310 -11
29APR25 70.00 C 0.00 0.00 0.00 0.06 -0.03 13 0 366 0
29APR25 72.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 46 0
29APR25 75.00 C 0.00 0.00 0.00 0.01 0.00 16 0 40 0
29APR25 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 90.00 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 18.40 -0.27 0 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 17.41 -0.27 0 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 16.42 -0.27 0 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 15.43 -0.26 18 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 14.44 -0.26 18 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 11.96 -0.27 13 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 9.69 -0.15 23 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 7.25 -0.13 19 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 4.88 -0.26 15 0 15 0
29MAY25 62.50 C 0.00 0.00 0.00 2.97 -0.17 14 0 0 0
29MAY25 65.00 C 1.58 1.58 1.48 1.55 -0.15 14 25 215 +25
29MAY25 67.50 C 0.73 0.74 0.73 0.68 -0.09 14 40 135 -17
29MAY25 70.00 C 0.32 0.32 0.32 0.25 -0.06 14 40 143 +38
29MAY25 72.50 C 0.00 0.00 0.00 0.08 -0.03 14 0 35 0
29MAY25 75.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 2 0
29MAY25 77.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
29MAY25 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29MAY25 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 18.41 -0.26 24 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 17.41 -0.27 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 16.42 -0.27 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 15.43 -0.27 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 14.44 -0.27 0 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 11.96 -0.27 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 9.71 -0.13 22 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 7.29 -0.14 18 0 0 0
27JUN25 60.00 C 5.00 5.00 5.00 4.99 -0.24 15 1 22 +1
27JUN25 62.50 C 0.00 0.00 0.00 3.05 -0.23 14 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 1.65 -0.18 14 0 45 0
27JUN25 67.50 C 0.00 0.00 0.00 0.77 -0.16 13 0 261 0
27JUN25 70.00 C 0.00 0.00 0.00 0.32 -0.09 13 0 54 0
27JUN25 72.50 C 0.00 0.00 0.00 0.11 -0.05 13 0 51 0
27JUN25 75.00 C 0.00 0.00 0.00 0.04 -0.02 14 0 105 0
27JUN25 77.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 25 0
27JUN25 80.00 C 0.00 0.00 0.00 0.01 0.00 15 0 6 0
27JUN25 82.50 C 0.00 0.00 0.00 0.01 0.00 17 0 4 0
27JUN25 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 39 0
27JUN25 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 11 0
27JUN25 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 18.41 -0.26 18 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 17.41 -0.27 15 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 16.43 -0.26 14 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 15.45 -0.27 13 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 14.48 -0.27 13 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 12.08 -0.27 14 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 9.75 -0.27 14 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 7.57 -0.25 14 0 10 0
29SEP25 60.00 C 0.00 0.00 0.00 5.61 -0.24 14 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 3.94 -0.22 14 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 2.54 -0.17 13 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 1.64 -0.16 14 0 67 0
29SEP25 70.00 C 0.00 0.00 0.00 0.98 -0.11 14 0 22 0
29SEP25 72.50 C 0.00 0.00 0.00 0.55 -0.07 14 0 13 0
29SEP25 75.00 C 0.00 0.00 0.00 0.29 -0.05 14 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 0.15 -0.02 14 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 0.07 -0.02 14 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 18.84 -0.26 14 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.87 -0.27 13 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.91 -0.27 13 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.95 -0.27 13 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.00 -0.27 13 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.66 -0.26 14 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.40 -0.26 13 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 8.29 -0.25 14 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 6.39 -0.24 14 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 4.75 -0.22 13 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 3.28 -0.19 13 0 23 0
30DEC25 67.50 C 0.00 0.00 0.00 2.34 -0.16 13 0 29 0
30DEC25 70.00 C 0.00 0.00 0.00 1.54 -0.13 14 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 0.99 -0.09 14 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 0.61 -0.07 14 0 61 0
30DEC25 77.50 C 0.00 0.00 0.00 0.35 -0.06 13 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.20 -0.03 13 0 2 0
30DEC25 82.50 C 0.00 0.00 0.00 0.11 -0.02 13 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.06 -0.01 13 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.03 -0.01 13 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.33 -0.27 13 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.39 -0.26 14 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.44 -0.27 13 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.51 -0.27 13 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.22 -0.27 13 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.02 -0.27 13 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.98 -0.26 13 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.12 -0.24 13 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.50 -0.24 13 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.00 -0.21 13 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 3.01 -0.17 13 0 2 0
30MAR26 70.00 C 0.00 0.00 0.00 2.14 -0.15 13 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.47 -0.13 13 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.98 -0.11 13 0 6 0
30MAR26 77.50 C 0.00 0.00 0.00 0.64 -0.08 13 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.41 -0.05 13 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.26 -0.03 13 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.16 -0.02 13 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.09 -0.02 13 0 0 0
TOTAL CALL 309 3,738 +173
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 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 50 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 430 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 258 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 682 0
28MAR25 62.50 P 0.19 0.20 0.16 0.20 -0.01 13 118 1,412 +43
28MAR25 65.00 P 1.24 1.41 1.24 1.27 +0.05 12 52 864 +52
28MAR25 67.50 P 0.00 0.00 0.00 3.50 +0.14 0 0 86 0
28MAR25 70.00 P 0.00 0.00 0.00 6.00 +0.25 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 8.50 +0.25 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 11.00 +0.25 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 13.50 +0.25 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 16.00 +0.25 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 18.50 +0.25 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 21.00 +0.25 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 23.50 +0.25 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 26.00 +0.25 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 28.50 +0.25 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 31.00 +0.25 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 8 0
29APR25 57.50 P 0.00 0.00 0.00 0.02 0.00 14 0 121 0
29APR25 60.00 P 0.00 0.00 0.00 0.10 0.00 13 0 272 0
29APR25 62.50 P 0.50 0.52 0.48 0.53 +0.04 13 131 1,115 +102
29APR25 65.00 P 1.55 1.65 1.55 1.62 +0.09 12 34 166 +34
29APR25 67.50 P 0.00 0.00 0.00 3.59 +0.19 13 0 2 0
29APR25 70.00 P 0.00 0.00 0.00 6.04 +0.14 18 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 8.50 +0.25 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 11.00 +0.25 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 13.50 +0.25 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 16.00 +0.25 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 18.50 +0.25 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 21.00 +0.25 0 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 23.50 +0.25 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 26.00 +0.25 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 0.00 21 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.02 0.00 15 0 34 0
29MAY25 57.50 P 0.00 0.00 0.00 0.07 0.00 14 0 20 0
29MAY25 60.00 P 0.25 0.25 0.25 0.28 +0.01 14 5 173 -5
29MAY25 62.50 P 0.00 0.00 0.00 0.85 +0.05 14 0 126 0
29MAY25 65.00 P 2.04 2.05 2.04 1.96 +0.07 13 13 68 +13
29MAY25 67.50 P 0.00 0.00 0.00 3.72 +0.12 13 0 15 0
29MAY25 70.00 P 0.00 0.00 0.00 6.04 +0.14 15 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 8.50 +0.25 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 11.00 +0.25 0 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 13.50 +0.25 0 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 16.00 +0.25 0 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 18.50 +0.25 0 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 21.00 +0.25 0 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 23.50 +0.25 0 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 26.00 +0.25 0 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 3 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 119 0
27JUN25 55.00 P 0.00 0.00 0.00 0.04 0.00 14 0 55 0
27JUN25 57.50 P 0.00 0.00 0.00 0.16 0.00 13 0 118 0
27JUN25 60.00 P 0.00 0.00 0.00 0.50 +0.01 13 0 89 0
27JUN25 62.50 P 1.26 1.26 1.26 1.22 +0.05 13 1 226 +1
27JUN25 65.00 P 0.00 0.00 0.00 2.37 +0.01 13 0 96 0
27JUN25 67.50 P 0.00 0.00 0.00 4.10 +0.08 13 0 11 0
27JUN25 70.00 P 0.00 0.00 0.00 6.19 +0.18 12 0 16 0
27JUN25 72.50 P 0.00 0.00 0.00 8.57 +0.24 13 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 11.00 +0.25 0 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 13.50 +0.25 0 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 16.00 +0.25 0 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 18.50 +0.25 0 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 21.00 +0.25 0 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 23.50 +0.25 0 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 26.00 +0.25 0 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 28.50 +0.25 0 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 31.00 +0.25 0 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.02 0.00 14 0 40 0
29SEP25 52.50 P 0.00 0.00 0.00 0.06 0.00 14 0 20 0
29SEP25 55.00 P 0.00 0.00 0.00 0.18 0.00 14 0 14 0
29SEP25 57.50 P 0.00 0.00 0.00 0.45 +0.01 14 0 91 0
29SEP25 60.00 P 0.00 0.00 0.00 0.96 +0.03 14 0 50 0
29SEP25 62.50 P 0.00 0.00 0.00 1.80 +0.06 14 0 27 0
29SEP25 65.00 P 0.00 0.00 0.00 3.11 +0.11 14 0 47 0
29SEP25 67.50 P 0.00 0.00 0.00 4.61 +0.14 14 0 32 0
29SEP25 70.00 P 0.00 0.00 0.00 6.55 +0.19 14 0 8 0
29SEP25 72.50 P 0.00 0.00 0.00 8.73 +0.23 14 0 10 0
29SEP25 75.00 P 0.00 0.00 0.00 11.06 +0.25 14 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 13.50 +0.25 0 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 16.00 +0.25 0 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 18.50 +0.25 0 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 21.00 +0.25 0 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 23.50 +0.25 0 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 26.00 +0.25 0 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 28.50 +0.25 0 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 31.00 +0.25 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 14 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.12 0.00 13 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.29 0.00 13 0 72 0
30DEC25 57.50 P 0.00 0.00 0.00 0.63 +0.02 14 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 1.19 +0.03 14 0 24 0
30DEC25 62.50 P 2.30 2.30 2.30 2.05 +0.06 13 1 15 +1
30DEC25 65.00 P 3.49 3.49 3.49 3.34 +0.09 14 2 28 +2
30DEC25 67.50 P 0.00 0.00 0.00 4.80 +0.14 13 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 6.67 +0.18 14 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 8.79 +0.22 13 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 11.08 +0.24 13 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.50 +0.25 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.00 +0.25 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.50 +0.25 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 21.00 +0.25 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.50 +0.25 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 26.00 +0.25 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 0.00 13 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.08 0.00 13 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.19 0.00 13 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.41 +0.01 13 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 0.79 +0.01 13 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 1.39 +0.03 13 0 122 0
30MAR26 62.50 P 2.83 2.90 2.83 2.27 +0.05 13 8 8 +8
30MAR26 65.00 P 4.07 4.08 4.07 3.55 +0.07 14 3 3 +3
30MAR26 67.50 P 0.00 0.00 0.00 4.96 +0.11 13 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 6.78 +0.15 13 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.85 +0.19 13 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.11 +0.22 13 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.50 +0.25 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.00 +0.25 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.50 +0.25 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.00 +0.25 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.50 +0.25 0 0 0 0
TOTAL PUT 368 7,723 +254
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 47.20
28MAR25 20.00 C 0.00 0.00 0.00 27.24 -0.46 111 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 26.24 -0.46 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 25.24 -0.46 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 24.25 -0.45 112 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 23.25 -0.46 100 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 22.25 -0.46 84 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 21.25 -0.46 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 20.25 -0.46 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 19.26 -0.45 83 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 18.38 -0.36 119 0 1,805 0
28MAR25 30.00 C 0.00 0.00 0.00 17.26 -0.46 62 0 145 0
28MAR25 31.00 C 0.00 0.00 0.00 16.26 -0.46 0 0 735 0
28MAR25 32.00 C 0.00 0.00 0.00 15.26 -0.46 0 0 717 0
28MAR25 33.00 C 0.00 0.00 0.00 14.39 -0.36 91 0 1,723 0
28MAR25 34.00 C 0.00 0.00 0.00 13.27 -0.46 51 0 517 0
28MAR25 35.00 C 0.00 0.00 0.00 12.39 -0.37 78 0 2,060 0
28MAR25 36.00 C 0.00 0.00 0.00 11.27 -0.46 0 0 673 0
28MAR25 37.00 C 0.00 0.00 0.00 10.40 -0.36 66 0 2,503 0
28MAR25 38.00 C 0.00 0.00 0.00 9.28 -0.47 37 0 428 0
28MAR25 39.00 C 0.00 0.00 0.00 8.42 -0.37 56 0 3,392 0
28MAR25 40.00 C 0.00 0.00 0.00 7.36 -0.45 44 0 3,824 0
28MAR25 41.00 C 0.00 0.00 0.00 6.37 -0.48 39 0 3,323 0
28MAR25 42.00 C 5.50 5.50 5.50 5.45 -0.48 40 10 806 -1
28MAR25 43.00 C 0.00 0.00 0.00 4.57 -0.48 39 0 607 0
28MAR25 44.00 C 3.69 3.69 3.54 3.83 -0.29 42 61 961 +60
28MAR25 45.00 C 3.12 3.12 3.05 3.04 -0.45 40 100 1,196 -100
28MAR25 46.00 C 0.00 0.00 0.00 2.39 -0.38 40 0 628 0
28MAR25 47.00 C 1.91 1.91 1.67 1.85 -0.35 40 156 1,040 +3
28MAR25 48.00 C 1.91 1.91 1.29 1.39 -0.33 40 69 570 +60
28MAR25 49.00 C 1.00 1.06 0.95 1.00 -0.34 40 138 349 +115
28MAR25 50.00 C 1.08 1.11 0.68 0.71 -0.28 40 32 372 +21
28MAR25 52.50 C 0.37 0.40 0.30 0.26 -0.17 39 127 1,811 -39
28MAR25 55.00 C 0.17 0.17 0.14 0.09 -0.07 40 103 909 +73
28MAR25 57.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 178 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 150 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 250 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
29APR25 29.00 C 0.00 0.00 0.00 18.38 -0.44 55 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 17.36 -0.46 0 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 16.37 -0.46 31 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 15.38 -0.46 38 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 14.39 -0.46 38 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 13.40 -0.46 37 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 12.41 -0.47 35 0 1 0
29APR25 36.00 C 0.00 0.00 0.00 11.44 -0.47 36 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 10.47 -0.47 36 0 240 0
29APR25 38.00 C 0.00 0.00 0.00 9.52 -0.48 36 0 98 0
29APR25 39.00 C 0.00 0.00 0.00 8.60 -0.47 36 0 102 0
29APR25 40.00 C 0.00 0.00 0.00 7.70 -0.48 36 0 30 0
29APR25 41.00 C 0.00 0.00 0.00 6.84 -0.47 36 0 160 0
29APR25 42.00 C 0.00 0.00 0.00 6.02 -0.47 36 0 154 0
29APR25 43.00 C 0.00 0.00 0.00 5.25 -0.46 36 0 118 0
29APR25 44.00 C 0.00 0.00 0.00 4.56 -0.34 36 0 215 0
29APR25 45.00 C 0.00 0.00 0.00 3.90 -0.36 36 0 532 0
29APR25 46.00 C 0.00 0.00 0.00 3.30 -0.35 36 0 541 0
29APR25 47.00 C 0.00 0.00 0.00 2.79 -0.32 36 0 752 0
29APR25 48.00 C 0.00 0.00 0.00 2.34 -0.31 37 0 121 0
29APR25 49.00 C 0.00 0.00 0.00 1.93 -0.30 37 0 430 0
29APR25 50.00 C 1.64 1.64 1.59 1.57 -0.30 36 35 309 0
29APR25 52.50 C 1.00 1.00 0.94 0.90 -0.24 36 94 481 +94
29APR25 55.00 C 0.55 0.57 0.55 0.48 -0.17 36 14 149 +10
29APR25 57.50 C 0.34 0.34 0.34 0.25 -0.11 36 3 51 +3
29APR25 60.00 C 0.00 0.00 0.00 0.12 -0.07 36 0 210 0
29APR25 62.50 C 0.14 0.14 0.14 0.06 -0.04 36 30 202 0
29APR25 65.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 150 0
29APR25 67.50 C 0.00 0.00 0.00 0.02 - 39 0 0 -
29MAY25 33.00 C 0.00 0.00 0.00 14.52 -0.46 35 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 13.55 -0.46 35 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 12.59 -0.47 35 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 11.64 -0.47 35 0 2 0
29MAY25 37.00 C 0.00 0.00 0.00 10.72 -0.47 35 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 9.81 -0.47 35 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 8.93 -0.47 35 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 8.09 -0.47 35 0 58 0
29MAY25 41.00 C 0.00 0.00 0.00 7.28 -0.47 35 0 9 0
29MAY25 42.00 C 0.00 0.00 0.00 6.52 -0.45 35 0 31 0
29MAY25 43.00 C 0.00 0.00 0.00 5.80 -0.44 35 0 222 0
29MAY25 44.00 C 0.00 0.00 0.00 5.18 -0.39 36 0 827 0
29MAY25 45.00 C 0.00 0.00 0.00 4.55 -0.42 35 0 479 0
29MAY25 46.00 C 3.90 4.00 3.90 3.96 -0.35 35 20 720 0
29MAY25 47.00 C 0.00 0.00 0.00 3.44 -0.34 35 0 406 0
29MAY25 48.00 C 0.00 0.00 0.00 2.98 -0.32 35 0 142 0
29MAY25 49.00 C 2.60 2.60 2.60 2.57 -0.30 35 7 158 0
29MAY25 50.00 C 2.24 2.24 2.15 2.20 -0.28 35 77 335 +50
29MAY25 52.50 C 0.00 0.00 0.00 1.45 -0.23 35 0 855 0
29MAY25 55.00 C 0.00 0.00 0.00 0.92 -0.19 35 0 13,388 0
29MAY25 57.50 C 0.63 0.63 0.55 0.56 -0.15 35 223 3,283 +223
29MAY25 60.00 C 0.37 0.37 0.37 0.33 -0.11 35 48 155 0
29MAY25 62.50 C 0.00 0.00 0.00 0.19 -0.08 35 0 120 0
29MAY25 65.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 290 0
29MAY25 67.50 C 0.00 0.00 0.00 0.06 - 35 0 0 -
27JUN25 20.00 C 0.00 0.00 0.00 27.44 -0.45 50 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 26.45 -0.46 36 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 25.46 -0.46 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 24.47 -0.46 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 23.49 -0.45 43 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 22.50 -0.46 38 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 21.51 -0.46 32 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 20.52 -0.46 0 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 19.54 -0.46 35 0 30 0
27JUN25 29.00 C 0.00 0.00 0.00 18.56 -0.46 36 0 342 0
27JUN25 30.00 C 0.00 0.00 0.00 17.58 -0.46 36 0 300 0
27JUN25 31.00 C 0.00 0.00 0.00 16.60 -0.47 35 0 361 0
27JUN25 32.00 C 0.00 0.00 0.00 15.63 -0.47 35 0 299 0
27JUN25 33.00 C 0.00 0.00 0.00 14.68 -0.46 35 0 58 0
27JUN25 34.00 C 0.00 0.00 0.00 13.73 -0.47 35 0 75 0
27JUN25 35.00 C 0.00 0.00 0.00 12.80 -0.47 35 0 393 0
27JUN25 36.00 C 0.00 0.00 0.00 11.88 -0.47 35 0 2,565 0
27JUN25 37.00 C 0.00 0.00 0.00 10.99 -0.47 35 0 80 0
27JUN25 38.00 C 0.00 0.00 0.00 10.13 -0.47 35 0 41 0
27JUN25 39.00 C 0.00 0.00 0.00 9.29 -0.47 35 0 38 0
27JUN25 40.00 C 0.00 0.00 0.00 8.49 -0.47 35 0 61 0
27JUN25 41.00 C 0.00 0.00 0.00 7.73 -0.46 35 0 1,274 0
27JUN25 42.00 C 0.00 0.00 0.00 6.90 -0.48 34 0 2,128 0
27JUN25 43.00 C 0.00 0.00 0.00 6.32 -0.44 35 0 181 0
27JUN25 44.00 C 0.00 0.00 0.00 5.59 -0.41 34 0 197 0
27JUN25 45.00 C 0.00 0.00 0.00 4.97 -0.43 34 0 352 0
27JUN25 46.00 C 0.00 0.00 0.00 4.48 -0.35 35 0 61 0
27JUN25 47.00 C 0.00 0.00 0.00 3.99 -0.34 35 0 896 0
27JUN25 48.00 C 0.00 0.00 0.00 3.53 -0.34 35 0 155 0
27JUN25 49.00 C 3.49 3.49 3.49 3.12 -0.32 35 30 40 +30
27JUN25 50.00 C 2.90 2.90 2.81 2.73 -0.31 35 155 1,129 +126
27JUN25 52.50 C 0.00 0.00 0.00 1.92 -0.28 35 0 217 0
27JUN25 55.00 C 0.00 0.00 0.00 1.35 -0.23 35 0 345 0
27JUN25 57.50 C 0.00 0.00 0.00 0.93 -0.20 35 0 52 0
27JUN25 60.00 C 0.00 0.00 0.00 0.62 -0.15 35 0 125 0
27JUN25 62.50 C 0.00 0.00 0.00 0.41 -0.11 35 0 420 0
27JUN25 65.00 C 0.38 0.38 0.38 0.26 -0.08 35 20 212 +20
27JUN25 67.50 C 0.00 0.00 0.00 0.17 - 35 0 0 -
29SEP25 20.00 C 0.00 0.00 0.00 27.45 -0.46 50 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 26.46 -0.46 0 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 25.47 -0.46 0 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 24.49 -0.45 45 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 23.50 -0.46 40 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 22.51 -0.46 0 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 21.52 -0.46 0 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 20.54 -0.46 36 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 19.55 -0.47 32 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 18.57 -0.46 34 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 17.59 -0.47 34 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 16.62 -0.47 34 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 15.65 -0.47 33 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 14.70 -0.47 34 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 13.76 -0.48 34 0 66 0
29SEP25 35.00 C 0.00 0.00 0.00 12.84 -0.48 34 0 4 0
29SEP25 36.00 C 0.00 0.00 0.00 11.94 -0.49 33 0 37 0
29SEP25 37.00 C 0.00 0.00 0.00 11.19 -0.35 36 0 1,389 0
29SEP25 38.00 C 0.00 0.00 0.00 10.23 -0.49 33 0 1,012 0
29SEP25 39.00 C 0.00 0.00 0.00 9.41 -0.51 33 0 50 0
29SEP25 40.00 C 0.00 0.00 0.00 8.65 -0.49 33 0 155 0
29SEP25 41.00 C 0.00 0.00 0.00 7.91 -0.50 33 0 64 0
29SEP25 42.00 C 0.00 0.00 0.00 7.24 -0.48 33 0 231 0
29SEP25 43.00 C 0.00 0.00 0.00 6.58 -0.49 33 0 624 0
29SEP25 44.00 C 0.00 0.00 0.00 5.99 -0.46 33 0 120 0
29SEP25 45.00 C 0.00 0.00 0.00 5.41 -0.48 33 0 142 0
29SEP25 46.00 C 0.00 0.00 0.00 4.90 -0.45 33 0 13 0
29SEP25 47.00 C 0.00 0.00 0.00 4.49 -0.38 34 0 41 0
29SEP25 48.00 C 0.00 0.00 0.00 3.98 -0.48 33 0 31 0
29SEP25 49.00 C 0.00 0.00 0.00 3.58 -0.41 33 0 28 0
29SEP25 50.00 C 0.00 0.00 0.00 3.20 -0.40 33 0 63 0
29SEP25 52.50 C 0.00 0.00 0.00 2.42 -0.36 33 0 45 0
29SEP25 55.00 C 0.00 0.00 0.00 1.88 -0.31 34 0 37 0
29SEP25 57.50 C 0.00 0.00 0.00 1.40 -0.27 34 0 121 0
29SEP25 60.00 C 0.00 0.00 0.00 1.01 -0.21 33 0 121 0
29SEP25 62.50 C 0.00 0.00 0.00 0.75 -0.16 33 0 25 0
29SEP25 65.00 C 0.00 0.00 0.00 0.54 -0.15 33 0 81 0
29SEP25 67.50 C 0.00 0.00 0.00 0.39 - 33 0 0 -
30DEC25 26.00 C 0.00 0.00 0.00 21.52 -0.46 32 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 20.54 -0.46 35 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 19.56 -0.46 34 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 18.58 -0.46 33 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 17.61 -0.46 33 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 16.66 -0.46 34 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 15.71 -0.47 33 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 14.79 -0.46 33 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 13.89 -0.46 33 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 13.01 -0.46 33 0 20 0
30DEC25 36.00 C 0.00 0.00 0.00 12.18 -0.44 33 0 20 0
30DEC25 37.00 C 0.00 0.00 0.00 11.37 -0.44 33 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 10.60 -0.42 33 0 100 0
30DEC25 39.00 C 0.00 0.00 0.00 9.87 -0.42 33 0 7 0
30DEC25 40.00 C 0.00 0.00 0.00 9.16 -0.41 33 0 10 0
30DEC25 41.00 C 0.00 0.00 0.00 8.52 -0.40 33 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.89 -0.39 33 0 29 0
30DEC25 43.00 C 0.00 0.00 0.00 7.31 -0.37 33 0 36 0
30DEC25 44.00 C 0.00 0.00 0.00 6.78 -0.35 33 0 2 0
30DEC25 45.00 C 0.00 0.00 0.00 6.25 -0.35 33 0 1 0
30DEC25 46.00 C 0.00 0.00 0.00 5.79 -0.32 33 0 481 0
30DEC25 47.00 C 0.00 0.00 0.00 5.22 -0.45 33 0 486 0
30DEC25 48.00 C 4.92 4.92 4.92 4.92 -0.30 33 1 1 0
30DEC25 49.00 C 4.55 4.55 4.55 4.55 -0.28 33 2 76 -2
30DEC25 50.00 C 0.00 0.00 0.00 4.19 -0.28 33 0 22 0
30DEC25 52.50 C 0.00 0.00 0.00 3.41 -0.23 33 0 64 0
30DEC25 55.00 C 0.00 0.00 0.00 2.79 -0.24 34 0 54 0
30DEC25 57.50 C 0.00 0.00 0.00 2.19 -0.20 33 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 1.77 -0.16 33 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 1.42 -0.12 33 0 16 0
30DEC25 65.00 C 0.00 0.00 0.00 1.11 -0.13 33 0 2 0
30DEC25 67.50 C 0.00 0.00 0.00 0.89 - 33 0 0 -
30MAR26 36.00 C 0.00 0.00 0.00 12.44 -0.61 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.68 -0.62 32 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.98 -0.63 32 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.29 -0.64 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.65 -0.65 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.05 -0.65 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.46 -0.66 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.93 -0.65 32 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.42 -0.65 32 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.91 -0.66 32 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.48 -0.63 32 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.05 -0.64 32 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.62 -0.65 32 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.25 -0.60 32 0 0 0
30MAR26 50.00 C 4.90 4.90 4.90 4.90 -0.61 32 1 3 +1
30MAR26 52.50 C 4.15 4.15 4.15 4.15 -0.50 33 2 4 +2
30MAR26 55.00 C 0.00 0.00 0.00 3.38 -0.57 32 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 2.82 -0.51 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 2.33 -0.46 32 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 1.91 -0.45 32 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 1.58 -0.43 32 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 1.28 - 32 0 0 -
TOTAL CALL 1,558 76,639 +749
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 143 0 130 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 128 0 228 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 19 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 99 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 259 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 278 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 125 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3,335 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4,107 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,656 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,297 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,024 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,568 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 964 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7,029 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 975 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,120 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 3,943 0
28MAR25 39.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 2,309 0
28MAR25 40.00 P 0.06 0.06 0.06 0.05 -0.01 40 126 2,755 +126
28MAR25 41.00 P 0.11 0.11 0.09 0.08 -0.03 39 108 392 -28
28MAR25 42.00 P 0.16 0.16 0.16 0.16 -0.02 39 20 684 +20
28MAR25 43.00 P 0.28 0.30 0.21 0.28 -0.02 39 141 1,515 +110
28MAR25 44.00 P 0.48 0.52 0.46 0.45 -0.02 39 51 822 +15
28MAR25 45.00 P 0.57 0.78 0.57 0.71 0.00 39 22 496 +20
28MAR25 46.00 P 1.06 1.14 1.03 1.05 +0.02 38 223 384 -14
28MAR25 47.00 P 1.53 1.67 1.53 1.48 +0.03 38 45 208 +45
28MAR25 48.00 P 2.01 2.31 2.01 2.04 +0.07 39 506 467 +366
28MAR25 49.00 P 2.75 2.75 2.75 2.68 +0.10 39 30 37 +30
28MAR25 50.00 P 3.50 3.50 3.50 3.48 +0.21 41 6 56 +6
28MAR25 52.50 P 0.00 0.00 0.00 5.48 +0.31 39 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 7.83 +0.40 39 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 10.30 +0.44 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 12.80 +0.45 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 15.30 +0.45 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 17.80 +0.45 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 20.30 - 0 0 0 -
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 98 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
29APR25 35.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 312 0
29APR25 36.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 196 0
29APR25 37.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 883 0
29APR25 38.00 P 0.13 0.13 0.13 0.12 -0.01 36 30 1,255 +30
29APR25 39.00 P 0.00 0.00 0.00 0.19 -0.01 36 0 258 0
29APR25 40.00 P 0.00 0.00 0.00 0.28 -0.01 36 0 383 0
29APR25 41.00 P 0.39 0.39 0.39 0.40 -0.02 35 60 575 +48
29APR25 42.00 P 0.63 0.63 0.63 0.57 -0.02 35 25 411 -11
29APR25 43.00 P 0.00 0.00 0.00 0.80 0.00 35 0 711 0
29APR25 44.00 P 1.06 1.06 1.06 1.07 +0.01 35 4 319 0
29APR25 45.00 P 1.38 1.54 1.38 1.40 +0.03 35 252 1,210 +252
29APR25 46.00 P 0.00 0.00 0.00 1.78 +0.01 35 0 1,110 0
29APR25 47.00 P 0.00 0.00 0.00 2.27 +0.04 35 0 322 0
29APR25 48.00 P 0.00 0.00 0.00 2.82 +0.06 35 0 21 0
29APR25 49.00 P 0.00 0.00 0.00 3.43 +0.08 36 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 4.07 +0.07 36 0 2 0
29APR25 52.50 P 0.00 0.00 0.00 5.94 +0.22 36 0 8 0
29APR25 55.00 P 0.00 0.00 0.00 8.07 +0.31 36 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 10.38 +0.38 36 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 12.80 +0.42 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 15.30 +0.45 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 17.80 +0.45 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 20.30 - 0 0 0 -
29MAY25 33.00 P 0.00 0.00 0.00 0.03 0.00 35 0 41 0
29MAY25 34.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 8 0
29MAY25 35.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 73 0
29MAY25 36.00 P 0.23 0.23 0.23 0.13 0.00 35 2 98 0
29MAY25 37.00 P 0.29 0.29 0.29 0.20 -0.01 35 38 346 +25
29MAY25 38.00 P 0.36 0.36 0.36 0.29 -0.01 35 38 485 +38
29MAY25 39.00 P 0.00 0.00 0.00 0.41 0.00 35 0 230 0
29MAY25 40.00 P 0.00 0.00 0.00 0.55 -0.01 35 0 13,871 0
29MAY25 41.00 P 0.78 0.80 0.76 0.75 0.00 35 250 3,604 +250
29MAY25 42.00 P 1.03 1.06 1.03 0.97 -0.01 35 25 314 +25
29MAY25 43.00 P 1.26 1.26 1.26 1.22 -0.01 35 30 422 0
29MAY25 44.00 P 0.00 0.00 0.00 1.52 -0.01 34 0 289 0
29MAY25 45.00 P 1.98 1.98 1.98 1.87 -0.02 34 50 384 0
29MAY25 46.00 P 2.44 2.44 2.44 2.30 0.00 34 16 90 0
29MAY25 47.00 P 0.00 0.00 0.00 2.78 +0.03 34 0 138 0
29MAY25 48.00 P 0.00 0.00 0.00 3.33 +0.06 34 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 3.91 +0.05 35 0 60 0
29MAY25 50.00 P 4.69 4.69 4.66 4.56 +0.06 35 90 104 +90
29MAY25 52.50 P 0.00 0.00 0.00 6.34 +0.21 35 0 8 0
29MAY25 55.00 P 0.00 0.00 0.00 8.35 +0.28 35 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 10.54 +0.33 35 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 12.87 +0.38 35 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 15.30 +0.42 0 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 17.80 +0.45 0 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 20.30 - 0 0 0 -
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 377 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 155 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 101 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 126 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 231 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 252 0
27JUN25 30.00 P 0.00 0.00 0.00 0.02 0.00 35 0 723 0
27JUN25 31.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 102 0
27JUN25 32.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 318 0
27JUN25 33.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 133 0
27JUN25 34.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 126 0
27JUN25 35.00 P 0.00 0.00 0.00 0.18 -0.01 35 0 2,042 0
27JUN25 36.00 P 0.00 0.00 0.00 0.25 -0.01 35 0 2,160 0
27JUN25 37.00 P 0.39 0.39 0.39 0.36 -0.01 35 30 1,400 -30
27JUN25 38.00 P 0.00 0.00 0.00 0.47 -0.01 35 0 883 0
27JUN25 39.00 P 0.00 0.00 0.00 0.61 -0.01 35 0 419 0
27JUN25 40.00 P 0.00 0.00 0.00 0.80 0.00 35 0 566 0
27JUN25 41.00 P 0.00 0.00 0.00 1.02 0.00 35 0 467 0
27JUN25 42.00 P 0.00 0.00 0.00 1.27 0.00 34 0 2,001 0
27JUN25 43.00 P 0.00 0.00 0.00 1.58 +0.02 34 0 457 0
27JUN25 44.00 P 0.00 0.00 0.00 1.92 +0.02 34 0 164 0
27JUN25 45.00 P 0.00 0.00 0.00 2.30 0.00 34 0 204 0
27JUN25 46.00 P 0.00 0.00 0.00 2.76 +0.01 34 0 650 0
27JUN25 47.00 P 3.38 3.38 3.38 3.27 +0.02 35 20 479 +20
27JUN25 48.00 P 3.88 3.91 3.85 3.82 +0.04 35 154 421 +132
27JUN25 49.00 P 4.53 4.53 4.44 4.40 +0.04 35 180 180 +180
27JUN25 50.00 P 0.00 0.00 0.00 5.02 +0.07 35 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 6.73 +0.19 35 0 80 0
27JUN25 55.00 P 0.00 0.00 0.00 8.65 +0.24 35 0 3 0
27JUN25 57.50 P 0.00 0.00 0.00 10.75 +0.29 35 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 13.00 +0.35 35 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 15.36 +0.39 35 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 17.80 +0.43 0 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 20.30 - 0 0 0 -
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP25 24.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
29SEP25 25.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 22 0
29SEP25 26.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 5 0
29SEP25 27.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 95 0
29SEP25 28.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 112 0
29SEP25 29.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 104 0
29SEP25 30.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 608 0
29SEP25 31.00 P 0.00 0.00 0.00 0.24 -0.02 34 0 226 0
29SEP25 32.00 P 0.00 0.00 0.00 0.32 -0.02 33 0 241 0
29SEP25 33.00 P 0.00 0.00 0.00 0.42 -0.03 33 0 430 0
29SEP25 34.00 P 0.00 0.00 0.00 0.55 -0.03 33 0 223 0
29SEP25 35.00 P 0.00 0.00 0.00 0.70 -0.03 33 0 1,105 0
29SEP25 36.00 P 0.00 0.00 0.00 0.89 -0.03 33 0 373 0
29SEP25 37.00 P 0.00 0.00 0.00 1.10 -0.02 33 0 1,171 0
29SEP25 38.00 P 0.00 0.00 0.00 1.31 -0.07 33 0 1,068 0
29SEP25 39.00 P 0.00 0.00 0.00 1.57 -0.02 33 0 38 0
29SEP25 40.00 P 0.00 0.00 0.00 1.88 -0.03 33 0 434 0
29SEP25 41.00 P 0.00 0.00 0.00 2.22 0.00 33 0 30 0
29SEP25 42.00 P 0.00 0.00 0.00 2.68 -0.01 33 0 6 0
29SEP25 43.00 P 0.00 0.00 0.00 3.09 0.00 33 0 140 0
29SEP25 44.00 P 0.00 0.00 0.00 3.56 +0.01 33 0 61 0
29SEP25 45.00 P 0.00 0.00 0.00 4.04 +0.01 33 0 20 0
29SEP25 46.00 P 0.00 0.00 0.00 4.59 +0.04 33 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 5.07 -0.03 33 0 2 0
29SEP25 48.00 P 0.00 0.00 0.00 5.75 +0.16 33 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 6.38 +0.08 33 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 7.03 +0.10 33 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 8.80 +0.14 33 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 10.73 +0.18 33 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 12.79 +0.24 33 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 14.95 +0.28 33 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 17.19 +0.33 33 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 19.49 +0.36 34 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 21.83 - 33 0 0 -
30DEC25 26.00 P 0.00 0.00 0.00 0.11 0.00 34 0 33 0
30DEC25 27.00 P 0.00 0.00 0.00 0.16 +0.01 34 0 2 0
30DEC25 28.00 P 0.00 0.00 0.00 0.21 +0.01 33 0 60 0
30DEC25 29.00 P 0.00 0.00 0.00 0.28 0.00 33 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.37 +0.01 33 0 6 0
30DEC25 31.00 P 0.43 0.43 0.43 0.48 +0.02 33 20 59 0
30DEC25 32.00 P 0.00 0.00 0.00 0.61 +0.02 33 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.76 +0.03 34 0 75 0
30DEC25 34.00 P 0.00 0.00 0.00 0.94 +0.03 33 0 70 0
30DEC25 35.00 P 0.00 0.00 0.00 1.13 +0.03 33 0 27 0
30DEC25 36.00 P 0.00 0.00 0.00 1.37 +0.05 33 0 45 0
30DEC25 37.00 P 0.00 0.00 0.00 1.62 +0.04 33 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 1.91 +0.07 33 0 44 0
30DEC25 39.00 P 0.00 0.00 0.00 2.24 +0.07 33 0 16 0
30DEC25 40.00 P 0.00 0.00 0.00 2.49 +0.07 33 0 41 0
30DEC25 41.00 P 0.00 0.00 0.00 2.97 +0.10 33 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 3.37 +0.10 33 0 86 0
30DEC25 43.00 P 0.00 0.00 0.00 3.82 +0.13 33 0 80 0
30DEC25 44.00 P 0.00 0.00 0.00 4.29 +0.12 33 0 80 0
30DEC25 45.00 P 0.00 0.00 0.00 4.78 +0.13 33 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.33 +0.16 33 0 490 0
30DEC25 47.00 P 5.81 5.81 5.69 5.71 -0.02 32 120 610 +120
30DEC25 48.00 P 0.00 0.00 0.00 6.47 +0.18 33 0 10 0
30DEC25 49.00 P 0.00 0.00 0.00 7.10 +0.20 33 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.74 +0.20 33 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.46 +0.24 33 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.31 +0.28 33 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 13.28 +0.30 33 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 15.37 +0.33 33 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 17.53 +0.36 33 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 19.76 +0.38 33 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 22.06 - 33 0 0 -
30MAR26 36.00 P 1.47 1.60 1.47 1.64 -0.16 32 41 69 +41
30MAR26 37.00 P 0.00 0.00 0.00 1.91 -0.17 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.23 -0.17 32 0 76 0
30MAR26 39.00 P 0.00 0.00 0.00 2.55 -0.18 32 0 28 0
30MAR26 40.00 P 0.00 0.00 0.00 2.92 -0.18 32 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.31 -0.19 32 0 3 0
30MAR26 42.00 P 0.00 0.00 0.00 3.71 -0.20 32 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 4.18 -0.18 32 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.66 -0.18 32 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.14 -0.19 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.69 -0.16 32 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.25 -0.17 32 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.82 -0.16 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.44 -0.13 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.08 -0.13 32 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.77 -0.07 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.57 -0.06 32 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.53 +0.01 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.57 +0.07 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.69 +0.11 32 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.90 +0.18 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.15 - 32 0 0 -
TOTAL PUT 2,753 91,191 +1,906
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$ 17.70
28MAR25 10.00 C 0.00 0.00 0.00 7.72 +0.16 77 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 7.22 +0.16 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 6.72 +0.15 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 6.22 +0.15 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 5.72 +0.15 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 5.22 +0.15 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 4.73 +0.16 56 0 55 0
28MAR25 13.50 C 0.00 0.00 0.00 4.23 +0.16 49 0 2 0
28MAR25 14.00 C 0.00 0.00 0.00 3.73 +0.16 41 0 364 0
28MAR25 14.50 C 0.00 0.00 0.00 3.23 +0.16 33 0 30 0
28MAR25 15.00 C 0.00 0.00 0.00 2.73 +0.15 25 0 154 0
28MAR25 15.50 C 0.00 0.00 0.00 2.30 +0.22 45 0 39 0
28MAR25 16.00 C 1.76 1.76 1.69 1.79 +0.19 35 157 165 -58
28MAR25 16.50 C 0.00 0.00 0.00 1.30 +0.16 28 0 441 0
28MAR25 17.00 C 0.87 0.87 0.85 0.86 +0.13 25 2 622 -2
28MAR25 17.50 C 0.49 0.55 0.48 0.51 +0.08 24 293 2,423 +101
28MAR25 18.00 C 0.30 0.32 0.26 0.26 +0.04 23 905 4,817 +442
28MAR25 18.50 C 0.12 0.17 0.12 0.12 +0.01 24 1,049 5,216 +631
28MAR25 19.00 C 0.08 0.09 0.08 0.05 0.00 24 172 6,101 +107
28MAR25 19.50 C 0.05 0.05 0.05 0.02 0.00 25 7 2,660 0
28MAR25 20.00 C 0.04 0.04 0.03 0.01 0.00 27 30 4,561 0
28MAR25 21.00 C 0.02 0.02 0.02 0.01 0.00 36 11 3,904 -10
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,599 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,487 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 731 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,183 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 846 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 331 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 564 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 123 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 95 0 35 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 74 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 16 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 88 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.26 +0.15 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.77 +0.16 42 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.27 +0.16 34 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.77 +0.15 0 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.27 +0.15 0 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 3.78 +0.16 26 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 3.28 +0.15 18 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 2.80 +0.15 24 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 2.32 +0.21 23 0 4 0
29APR25 16.00 C 0.00 0.00 0.00 1.90 +0.22 26 0 61 0
29APR25 16.50 C 1.50 1.50 1.50 1.50 +0.21 26 12 17 +12
29APR25 17.00 C 0.00 0.00 0.00 1.10 +0.15 24 0 250 0
29APR25 17.50 C 0.79 0.79 0.79 0.79 +0.12 24 104 1,926 +104
29APR25 18.00 C 0.59 0.59 0.52 0.56 +0.11 24 144 2,434 +75
29APR25 18.50 C 0.40 0.42 0.35 0.37 +0.06 24 53 1,916 +52
29APR25 19.00 C 0.30 0.30 0.26 0.23 +0.04 24 141 1,402 +89
29APR25 19.50 C 0.21 0.21 0.19 0.14 +0.03 24 51 435 0
29APR25 20.00 C 0.16 0.16 0.14 0.08 +0.02 24 79 732 0
29APR25 21.00 C 0.08 0.08 0.08 0.03 +0.01 25 85 1,131 +75
29APR25 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 884 0
29APR25 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,757 0
29APR25 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 729 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 110 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.30 +0.16 0 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.81 +0.16 34 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.31 +0.16 25 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.82 +0.16 28 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.32 +0.15 22 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 3.83 +0.15 23 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 3.35 +0.15 24 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 2.88 +0.14 24 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 2.43 +0.20 24 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 2.02 +0.19 24 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 1.64 +0.17 24 0 120 0
29MAY25 17.00 C 1.31 1.31 1.31 1.28 +0.13 24 1 415 +1
29MAY25 17.50 C 0.98 0.98 0.95 1.01 +0.13 25 110 804 0
29MAY25 18.00 C 0.00 0.00 0.00 0.76 +0.10 24 0 1,037 0
29MAY25 18.50 C 0.58 0.58 0.56 0.56 +0.07 25 64 2,019 -47
29MAY25 19.00 C 0.44 0.46 0.44 0.40 +0.04 24 17 1,716 +16
29MAY25 19.50 C 0.33 0.34 0.33 0.28 +0.03 24 11 1,523 0
29MAY25 20.00 C 0.00 0.00 0.00 0.19 +0.02 24 0 967 0
29MAY25 21.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 789 0
29MAY25 22.00 C 0.11 0.11 0.10 0.03 0.00 24 60 960 0
29MAY25 23.00 C 0.08 0.08 0.08 0.02 +0.01 26 120 121 -25
29MAY25 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 250 0
29MAY25 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29MAY25 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29MAY25 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.31 +0.16 37 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.81 +0.15 0 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.32 +0.16 30 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 5.82 +0.15 0 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 5.33 +0.16 23 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 4.84 +0.16 27 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 4.34 +0.17 16 0 227 0
27JUN25 14.00 C 0.00 0.00 0.00 3.86 +0.18 24 0 72 0
27JUN25 14.50 C 0.00 0.00 0.00 3.38 +0.14 24 0 30 0
27JUN25 15.00 C 0.00 0.00 0.00 2.91 +0.17 23 0 80 0
27JUN25 15.50 C 0.00 0.00 0.00 2.47 +0.19 24 0 46 0
27JUN25 16.00 C 0.00 0.00 0.00 2.10 +0.20 26 0 10 0
27JUN25 16.50 C 0.00 0.00 0.00 1.71 +0.17 25 0 1,027 0
27JUN25 17.00 C 1.37 1.37 1.34 1.33 +0.10 24 195 854 +195
27JUN25 17.50 C 1.08 1.11 1.07 1.07 +0.11 25 74 3,120 +74
27JUN25 18.00 C 0.87 0.88 0.87 0.81 +0.07 24 28 599 +20
27JUN25 18.50 C 0.66 0.68 0.66 0.61 +0.04 24 31 761 +30
27JUN25 19.00 C 0.53 0.53 0.53 0.44 +0.01 24 2 3,380 +2
27JUN25 19.50 C 0.00 0.00 0.00 0.31 0.00 24 0 2,116 0
27JUN25 20.00 C 0.33 0.33 0.32 0.22 0.00 24 700 3,068 -440
27JUN25 21.00 C 0.23 0.23 0.23 0.10 -0.01 24 14 911 0
27JUN25 22.00 C 0.00 0.00 0.00 0.05 0.00 24 0 1,840 0
27JUN25 23.00 C 0.11 0.11 0.11 0.02 0.00 24 90 977 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 0 753 0
27JUN25 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 222 0
27JUN25 28.00 C 0.00 0.00 0.00 0.01 0.00 35 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 7.31 +0.16 36 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.81 +0.15 0 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.32 +0.16 30 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 5.82 +0.15 0 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.33 +0.15 25 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 4.84 +0.15 25 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.36 +0.15 26 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 3.89 +0.14 26 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 3.44 +0.14 26 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.01 +0.13 26 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 2.60 +0.19 26 0 10 0
29SEP25 16.00 C 0.00 0.00 0.00 2.20 +0.13 25 0 43 0
29SEP25 16.50 C 0.00 0.00 0.00 1.86 +0.10 25 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.55 +0.07 25 0 1,179 0
29SEP25 17.50 C 0.00 0.00 0.00 1.31 +0.08 25 0 349 0
29SEP25 18.00 C 1.10 1.10 1.03 1.09 +0.06 25 1,420 2,075 +979
29SEP25 18.50 C 0.88 0.88 0.88 0.90 +0.05 25 50 1,694 +50
29SEP25 19.00 C 0.00 0.00 0.00 0.74 +0.05 25 0 1,518 0
29SEP25 19.50 C 0.60 0.60 0.60 0.61 +0.04 25 55 1,464 +55
29SEP25 20.00 C 0.00 0.00 0.00 0.49 +0.03 25 0 2,365 0
29SEP25 21.00 C 0.00 0.00 0.00 0.34 +0.02 26 0 1,581 0
29SEP25 22.00 C 0.00 0.00 0.00 0.22 +0.01 26 0 330 0
29SEP25 23.00 C 0.20 0.20 0.20 0.14 +0.01 26 20 188 0
29SEP25 24.00 C 0.00 0.00 0.00 0.09 +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 0.06 0.06 0.06 0.02 0.00 26 100 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 27 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 33 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 6.81 +0.15 0 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 6.32 +0.16 25 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.83 +0.16 26 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.34 +0.16 25 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.86 +0.15 25 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.39 +0.15 25 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.94 +0.14 25 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.51 +0.13 25 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.11 +0.12 25 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 2.66 +0.11 23 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 2.33 +0.09 23 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 2.04 +0.08 24 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.77 +0.07 24 0 380 0
30DEC25 17.50 C 0.00 0.00 0.00 1.54 +0.07 24 0 17 0
30DEC25 18.00 C 0.00 0.00 0.00 1.33 +0.05 24 0 403 0
30DEC25 18.50 C 0.00 0.00 0.00 1.14 +0.05 24 0 741 0
30DEC25 19.00 C 0.00 0.00 0.00 0.98 +0.04 24 0 67 0
30DEC25 19.50 C 0.00 0.00 0.00 0.83 +0.03 24 0 189 0
30DEC25 20.00 C 0.00 0.00 0.00 0.71 +0.03 24 0 201 0
30DEC25 21.00 C 0.48 0.48 0.48 0.51 +0.02 24 30 78 0
30DEC25 22.00 C 0.00 0.00 0.00 0.38 +0.04 25 0 107 0
30DEC25 23.00 C 0.00 0.00 0.00 0.26 +0.01 25 0 81 0
30DEC25 24.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 400 0
30DEC25 25.00 C 0.00 0.00 0.00 0.12 0.00 25 0 425 0
30DEC25 26.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 111 0
30DEC25 27.00 C 0.00 0.00 0.00 0.05 0.00 24 0 116 0
30DEC25 28.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.02 0.00 24 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 6.32 +0.15 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.83 +0.15 24 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.35 +0.14 24 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.88 +0.13 24 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.43 +0.12 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.01 +0.11 24 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.62 +0.10 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.25 +0.08 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.91 +0.15 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.53 +0.07 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.25 +0.05 23 0 5 0
30MAR26 17.00 C 1.84 1.84 1.84 1.99 +0.04 23 50 90 0
30MAR26 17.50 C 0.00 0.00 0.00 1.77 +0.04 23 0 1 0
30MAR26 18.00 C 0.00 0.00 0.00 1.55 +0.03 23 0 102 0
30MAR26 18.50 C 0.00 0.00 0.00 1.37 +0.03 23 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 1.19 +0.01 23 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.04 +0.01 23 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.91 +0.01 24 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.68 0.00 24 0 13 0
30MAR26 22.00 C 0.00 0.00 0.00 0.52 +0.02 24 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 0.39 +0.01 24 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.21 0.00 24 0 7 0
30MAR26 26.00 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
TOTAL CALL 6,537 107,673 +2,528
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 785 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 170 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 70 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 133 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 148 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 113 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 160 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 515 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 800 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,156 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,173 0
28MAR25 16.00 P 0.02 0.02 0.02 0.01 -0.01 24 200 2,859 -200
28MAR25 16.50 P 0.04 0.05 0.04 0.04 -0.03 24 347 4,867 +317
28MAR25 17.00 P 0.11 0.14 0.08 0.10 -0.07 22 268 5,748 +63
28MAR25 17.50 P 0.32 0.32 0.22 0.25 -0.12 22 475 6,691 -175
28MAR25 18.00 P 0.63 0.63 0.48 0.51 -0.16 22 619 10,367 +483
28MAR25 18.50 P 0.95 0.95 0.95 0.87 -0.19 22 85 5,577 -80
28MAR25 19.00 P 1.49 1.49 1.25 1.32 -0.20 23 220 3,653 +5
28MAR25 19.50 P 1.96 1.96 1.96 1.80 -0.16 0 5 454 -5
28MAR25 20.00 P 0.00 0.00 0.00 2.30 -0.16 0 0 106 0
28MAR25 21.00 P 0.00 0.00 0.00 3.30 -0.16 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 4.30 -0.16 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 5.30 -0.16 0 0 30 0
28MAR25 24.00 P 0.00 0.00 0.00 6.30 -0.16 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.30 -0.16 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.30 -0.16 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.30 -0.16 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 10.30 -0.16 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 11.30 -0.16 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 12.30 -0.16 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 13.30 -0.16 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 14.30 -0.16 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 15.30 -0.16 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 16.30 -0.16 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 17.30 -0.16 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 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 42 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 14.50 P 0.01 0.01 0.01 0.01 0.00 26 75 890 +75
29APR25 15.00 P 0.00 0.00 0.00 0.02 0.00 25 0 37 0
29APR25 15.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 263 0
29APR25 16.00 P 0.06 0.06 0.06 0.08 -0.02 23 150 915 +150
29APR25 16.50 P 0.14 0.14 0.13 0.17 -0.02 24 135 1,914 -26
29APR25 17.00 P 0.28 0.28 0.25 0.30 -0.05 24 520 2,430 +95
29APR25 17.50 P 0.46 0.49 0.43 0.48 -0.09 23 532 2,613 +360
29APR25 18.00 P 0.77 0.77 0.70 0.73 -0.13 23 107 2,943 +63
29APR25 18.50 P 1.04 1.04 1.04 1.05 -0.16 23 5 767 -5
29APR25 19.00 P 1.48 1.48 1.48 1.44 -0.17 24 4 846 -4
29APR25 19.50 P 0.00 0.00 0.00 1.84 -0.22 22 0 395 0
29APR25 20.00 P 0.00 0.00 0.00 2.30 -0.17 0 0 200 0
29APR25 21.00 P 0.00 0.00 0.00 3.30 -0.16 0 0 13 0
29APR25 22.00 P 0.00 0.00 0.00 4.30 -0.16 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.30 -0.16 0 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.30 -0.16 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.30 -0.16 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 8.30 -0.16 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 9.30 -0.16 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 10.30 -0.16 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 11.30 -0.16 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 12.30 -0.16 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 13.30 -0.16 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 14.30 -0.16 0 0 0 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 0.00 34 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29MAY25 14.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 345 0
29MAY25 15.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 200 0
29MAY25 15.50 P 0.00 0.00 0.00 0.09 -0.03 23 0 220 0
29MAY25 16.00 P 0.00 0.00 0.00 0.17 -0.03 24 0 889 0
29MAY25 16.50 P 0.23 0.23 0.23 0.28 -0.04 24 5 2,023 0
29MAY25 17.00 P 0.42 0.42 0.36 0.43 -0.09 24 338 1,880 +293
29MAY25 17.50 P 0.62 0.66 0.58 0.63 -0.11 23 323 1,400 +186
29MAY25 18.00 P 0.89 0.89 0.89 0.87 -0.15 23 3 1,183 +3
29MAY25 18.50 P 0.00 0.00 0.00 1.17 -0.18 23 0 1,096 0
29MAY25 19.00 P 0.00 0.00 0.00 1.56 -0.12 24 0 195 0
29MAY25 19.50 P 0.00 0.00 0.00 1.94 -0.14 24 0 24 0
29MAY25 20.00 P 0.00 0.00 0.00 2.37 -0.14 24 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.30 -0.16 0 0 6 0
29MAY25 22.00 P 0.00 0.00 0.00 4.30 -0.16 0 0 1 0
29MAY25 23.00 P 0.00 0.00 0.00 5.30 -0.16 0 0 1 0
29MAY25 24.00 P 0.00 0.00 0.00 6.30 -0.16 0 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.30 -0.16 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.30 -0.16 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 9.30 -0.16 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 10.30 -0.16 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 11.30 -0.16 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 12.30 -0.16 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 330 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 130 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 100 0
27JUN25 13.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 352 0
27JUN25 14.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 1,111 0
27JUN25 14.50 P 0.06 0.06 0.06 0.09 -0.03 23 75 900 0
27JUN25 15.00 P 0.00 0.00 0.00 0.15 -0.05 23 0 819 0
27JUN25 15.50 P 0.21 0.21 0.18 0.25 -0.06 23 200 1,941 +200
27JUN25 16.00 P 0.35 0.35 0.31 0.38 -0.08 23 162 2,645 +158
27JUN25 16.50 P 0.00 0.00 0.00 0.55 -0.10 23 0 2,936 0
27JUN25 17.00 P 0.78 0.78 0.75 0.76 -0.14 23 141 4,035 +101
27JUN25 17.50 P 1.01 1.04 1.01 1.01 -0.19 23 100 3,594 +100
27JUN25 18.00 P 1.33 1.36 1.32 1.31 -0.22 22 254 2,683 +174
27JUN25 18.50 P 1.68 1.69 1.68 1.65 -0.26 22 105 2,639 +96
27JUN25 19.00 P 0.00 0.00 0.00 2.02 -0.21 22 0 3,057 0
27JUN25 19.50 P 0.00 0.00 0.00 2.48 -0.16 23 0 1,017 0
27JUN25 20.00 P 0.00 0.00 0.00 2.91 -0.16 24 0 867 0
27JUN25 21.00 P 3.78 3.78 3.78 3.82 -0.16 24 24 833 -2
27JUN25 22.00 P 0.00 0.00 0.00 4.77 -0.16 23 0 339 0
27JUN25 23.00 P 0.00 0.00 0.00 5.74 -0.16 23 0 528 0
27JUN25 24.00 P 0.00 0.00 0.00 6.73 -0.15 26 0 10 0
27JUN25 25.00 P 0.00 0.00 0.00 7.71 -0.16 0 0 51 0
27JUN25 26.00 P 0.00 0.00 0.00 8.70 -0.15 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.69 -0.15 23 0 200 0
27JUN25 28.00 P 0.00 0.00 0.00 10.68 -0.15 28 0 101 0
27JUN25 29.00 P 0.00 0.00 0.00 11.67 -0.15 31 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 12.66 -0.15 34 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 13.65 -0.15 36 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 14.64 -0.15 39 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 15.63 -0.15 41 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 16.62 -0.15 44 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 17.61 -0.15 46 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29SEP25 11.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 306 0
29SEP25 12.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 62 0
29SEP25 13.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 53 0
29SEP25 13.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 201 0
29SEP25 14.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 1,572 0
29SEP25 14.50 P 0.00 0.00 0.00 0.28 -0.04 25 0 1,894 0
29SEP25 15.00 P 0.00 0.00 0.00 0.39 -0.04 25 0 1,346 0
29SEP25 15.50 P 0.53 0.54 0.50 0.53 -0.09 25 201 2,112 +200
29SEP25 16.00 P 0.71 0.71 0.71 0.72 -0.09 26 16 1,559 +16
29SEP25 16.50 P 0.98 0.98 0.97 0.93 -0.09 26 18 816 +18
29SEP25 17.00 P 0.00 0.00 0.00 1.16 -0.11 26 0 1,700 0
29SEP25 17.50 P 1.53 1.55 1.53 1.46 -0.09 27 13 1,785 +13
29SEP25 18.00 P 0.00 0.00 0.00 1.76 -0.11 27 0 3,946 0
29SEP25 18.50 P 0.00 0.00 0.00 2.09 -0.12 27 0 3,163 0
29SEP25 19.00 P 0.00 0.00 0.00 2.45 -0.04 27 0 2,271 0
29SEP25 19.50 P 0.00 0.00 0.00 2.75 -0.12 26 0 5,018 0
29SEP25 20.00 P 0.00 0.00 0.00 3.14 -0.13 26 0 1,061 0
29SEP25 21.00 P 0.00 0.00 0.00 3.98 -0.14 26 0 1,212 0
29SEP25 22.00 P 0.00 0.00 0.00 4.87 -0.15 25 0 33 0
29SEP25 23.00 P 0.00 0.00 0.00 5.81 -0.14 26 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 6.76 -0.15 26 0 60 0
29SEP25 25.00 P 0.00 0.00 0.00 7.73 -0.15 25 0 30 0
29SEP25 26.00 P 0.00 0.00 0.00 8.71 -0.15 25 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.70 -0.15 27 0 120 0
29SEP25 28.00 P 0.00 0.00 0.00 10.68 -0.15 0 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 11.67 -0.15 0 0 120 0
29SEP25 30.00 P 0.00 0.00 0.00 12.66 -0.15 0 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 13.65 -0.15 27 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 14.64 -0.15 29 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 15.63 -0.15 32 0 260 0
29SEP25 34.00 P 0.00 0.00 0.00 16.62 -0.15 34 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 25 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 30 0
30DEC25 13.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 300 0
30DEC25 13.50 P 0.00 0.00 0.00 0.20 -0.03 24 0 179 0
30DEC25 14.00 P 0.00 0.00 0.00 0.28 -0.04 24 0 683 0
30DEC25 14.50 P 0.00 0.00 0.00 0.39 -0.05 25 0 155 0
30DEC25 15.00 P 0.00 0.00 0.00 0.51 -0.08 24 0 572 0
30DEC25 15.50 P 0.00 0.00 0.00 0.65 -0.11 24 0 116 0
30DEC25 16.00 P 0.88 0.88 0.85 0.85 -0.10 25 60 908 -60
30DEC25 16.50 P 0.00 0.00 0.00 1.08 -0.10 25 0 567 0
30DEC25 17.00 P 0.00 0.00 0.00 1.33 -0.10 25 0 434 0
30DEC25 17.50 P 1.68 1.68 1.68 1.61 -0.09 26 3 166 -2
30DEC25 18.00 P 0.00 0.00 0.00 1.90 -0.11 26 0 497 0
30DEC25 18.50 P 0.00 0.00 0.00 2.22 -0.12 26 0 4,103 0
30DEC25 19.00 P 0.00 0.00 0.00 2.57 -0.13 26 0 11,945 0
30DEC25 19.50 P 0.00 0.00 0.00 2.94 -0.13 26 0 6,616 0
30DEC25 20.00 P 0.00 0.00 0.00 3.24 -0.13 25 0 1,007 0
30DEC25 21.00 P 0.00 0.00 0.00 4.05 -0.14 25 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 4.92 -0.15 25 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 5.83 -0.15 25 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.78 -0.15 25 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.74 -0.15 25 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.71 -0.16 24 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.70 -0.15 26 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.68 -0.16 25 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.67 -0.15 27 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.66 -0.15 29 0 30 0
30DEC25 31.00 P 0.00 0.00 0.00 13.65 -0.15 30 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 14.64 -0.15 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.13 -0.03 24 0 109 0
30MAR26 13.00 P 0.00 0.00 0.00 0.19 -0.03 24 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.26 -0.04 24 0 73 0
30MAR26 14.00 P 0.00 0.00 0.00 0.35 -0.06 24 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 0.46 -0.09 24 0 211 0
30MAR26 15.00 P 0.00 0.00 0.00 0.60 -0.09 24 0 203 0
30MAR26 15.50 P 0.78 0.78 0.78 0.78 -0.10 24 50 532 -50
30MAR26 16.00 P 1.00 1.00 1.00 0.98 -0.10 24 10 542 +10
30MAR26 16.50 P 1.22 1.22 1.22 1.20 -0.11 24 100 6 -100
30MAR26 17.00 P 0.00 0.00 0.00 1.44 -0.11 25 0 53 0
30MAR26 17.50 P 0.00 0.00 0.00 1.71 -0.12 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.00 -0.13 25 0 11 0
30MAR26 18.50 P 0.00 0.00 0.00 2.32 -0.13 25 0 13 0
30MAR26 19.00 P 0.00 0.00 0.00 2.66 -0.06 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.94 -0.14 24 0 50 0
30MAR26 20.00 P 3.45 3.45 3.45 3.30 -0.15 24 2 2 +2
30MAR26 21.00 P 0.00 0.00 0.00 4.10 -0.15 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.95 -0.16 24 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.86 -0.15 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.79 -0.16 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.75 -0.15 24 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.72 -0.15 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.70 -0.15 24 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.68 -0.16 22 0 0 0
TOTAL PUT 5,950 162,927 +2,472
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.51
28MAR25 0.05 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
28MAR25 0.10 C 0.00 0.00 0.00 0.41 +0.03 0 0 0 0
28MAR25 0.15 C 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 0.31 +0.03 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.26 +0.02 0 0 3 0
28MAR25 0.30 C 0.00 0.00 0.00 0.22 +0.03 198 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.17 +0.03 152 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.12 +0.02 110 0 17 0
28MAR25 0.45 C 0.08 0.08 0.08 0.08 +0.02 101 20 57 -20
28MAR25 0.50 C 0.05 0.07 0.05 0.05 +0.01 99 66 274 +22
28MAR25 0.55 C 0.05 0.05 0.03 0.03 0.00 100 37 223 +2
28MAR25 0.60 C 0.03 0.03 0.02 0.02 0.00 108 54 539 +23
28MAR25 0.65 C 0.02 0.03 0.02 0.01 0.00 103 8 59 +4
28MAR25 0.70 C 0.02 0.02 0.02 0.01 0.00 122 51 110 +21
28MAR25 0.75 C 0.00 0.00 0.00 0.01 0.00 140 0 112 0
28MAR25 0.80 C 0.00 0.00 0.00 0.01 0.00 155 0 61 0
28MAR25 0.85 C 0.00 0.00 0.00 0.01 0.00 169 0 4 0
28MAR25 0.90 C 0.00 0.00 0.00 0.01 0.00 182 0 20 0
28MAR25 0.95 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.01 0.00 205 0 30 0
28MAR25 1.05 C 0.00 0.00 0.00 0.01 0.00 215 0 2 0
28MAR25 1.10 C 0.00 0.00 0.00 0.01 0.00 225 0 150 0
29APR25 0.05 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
29APR25 0.10 C 0.00 0.00 0.00 0.41 +0.03 0 0 0 0
29APR25 0.15 C 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
29APR25 0.20 C 0.00 0.00 0.00 0.31 +0.03 0 0 0 0
29APR25 0.25 C 0.00 0.00 0.00 0.26 +0.02 0 0 0 0
29APR25 0.30 C 0.00 0.00 0.00 0.22 +0.03 115 0 0 0
29APR25 0.35 C 0.00 0.00 0.00 0.18 +0.03 115 0 0 0
29APR25 0.40 C 0.13 0.15 0.13 0.14 +0.02 105 68 135 -58
29APR25 0.45 C 0.00 0.00 0.00 0.12 +0.02 121 0 49 0
29APR25 0.50 C 0.10 0.10 0.08 0.08 0.00 99 61 252 0
29APR25 0.55 C 0.07 0.08 0.07 0.07 +0.01 112 6 100 +6
29APR25 0.60 C 0.06 0.06 0.06 0.06 +0.01 120 100 228 0
29APR25 0.65 C 0.00 0.00 0.00 0.04 0.00 109 0 0 0
29APR25 0.70 C 0.00 0.00 0.00 0.03 0.00 108 0 215 0
29APR25 0.75 C 0.00 0.00 0.00 0.02 0.00 103 0 10 0
29APR25 0.80 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR25 0.85 C 0.00 0.00 0.00 0.01 0.00 101 0 11 0
29APR25 0.90 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29MAY25 0.05 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
29MAY25 0.10 C 0.00 0.00 0.00 0.41 +0.03 0 0 0 0
29MAY25 0.15 C 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
29MAY25 0.20 C 0.00 0.00 0.00 0.31 +0.03 0 0 0 0
29MAY25 0.25 C 0.00 0.00 0.00 0.27 +0.03 115 0 0 0
29MAY25 0.30 C 0.00 0.00 0.00 0.23 +0.03 115 0 1 0
29MAY25 0.35 C 0.00 0.00 0.00 0.19 +0.03 108 0 0 0
29MAY25 0.40 C 0.00 0.00 0.00 0.16 +0.02 110 0 10 0
29MAY25 0.45 C 0.00 0.00 0.00 0.13 +0.02 107 0 1 0
29MAY25 0.50 C 0.00 0.00 0.00 0.11 +0.02 110 0 0 0
29MAY25 0.55 C 0.09 0.09 0.09 0.09 +0.01 109 2 24 +2
29MAY25 0.60 C 0.00 0.00 0.00 0.08 +0.02 115 0 21 0
29MAY25 0.65 C 0.00 0.00 0.00 0.07 +0.02 118 0 0 0
29MAY25 0.70 C 0.00 0.00 0.00 0.06 +0.02 119 0 10 0
29MAY25 0.75 C 0.00 0.00 0.00 0.05 +0.02 119 0 0 0
29MAY25 0.80 C 0.00 0.00 0.00 0.04 +0.02 116 0 70 0
29MAY25 0.85 C 0.00 0.00 0.00 0.03 +0.02 111 0 2 0
29MAY25 0.90 C 0.00 0.00 0.00 0.02 +0.01 103 0 0 0
29MAY25 0.95 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 0.05 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
27JUN25 0.10 C 0.00 0.00 0.00 0.41 +0.03 0 0 0 0
27JUN25 0.15 C 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 0.32 +0.03 124 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.27 +0.03 96 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.23 +0.03 97 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.19 +0.01 91 0 50 0
27JUN25 0.40 C 0.00 0.00 0.00 0.16 +0.01 94 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.14 +0.03 101 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.11 +0.02 94 0 12 0
27JUN25 0.55 C 0.10 0.10 0.10 0.09 +0.01 93 5 18 +5
27JUN25 0.60 C 0.07 0.07 0.07 0.08 +0.01 98 6 16 -3
27JUN25 0.65 C 0.00 0.00 0.00 0.07 +0.01 101 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 0.06 +0.01 102 0 12 0
27JUN25 0.75 C 0.00 0.00 0.00 0.05 +0.01 101 0 10 0
27JUN25 0.80 C 0.00 0.00 0.00 0.04 +0.01 99 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.03 +0.01 95 0 70 0
27JUN25 0.90 C 0.00 0.00 0.00 0.02 +0.01 88 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP25 0.05 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
29SEP25 0.10 C 0.00 0.00 0.00 0.41 +0.03 0 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 0.37 +0.03 113 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 0.33 +0.03 112 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 0.29 +0.03 104 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.26 +0.03 107 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.23 +0.03 105 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.20 +0.02 101 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.18 +0.02 103 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.16 +0.02 102 0 1 0
29SEP25 0.55 C 0.00 0.00 0.00 0.14 +0.01 100 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 0.12 +0.01 97 0 32 0
29SEP25 0.65 C 0.00 0.00 0.00 0.11 +0.01 99 0 4 0
29SEP25 0.70 C 0.00 0.00 0.00 0.10 +0.01 100 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 0.09 +0.01 100 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.08 +0.01 100 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 0.07 +0.01 98 0 10 0
29SEP25 0.90 C 0.00 0.00 0.00 0.06 +0.01 96 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.05 +0.01 93 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.04 +0.01 89 0 4 0
30DEC25 0.05 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.42 +0.03 124 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.37 +0.03 89 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.34 +0.03 107 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.30 +0.02 97 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.28 +0.03 107 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.25 +0.03 102 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.23 +0.03 104 0 110 0
30DEC25 0.45 C 0.00 0.00 0.00 0.21 +0.03 104 0 20 0
30DEC25 0.50 C 0.00 0.00 0.00 0.19 +0.02 102 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.17 +0.02 100 0 11 0
30DEC25 0.60 C 0.00 0.00 0.00 0.16 +0.02 102 0 15 0
30DEC25 0.65 C 0.00 0.00 0.00 0.15 +0.02 103 0 10 0
30DEC25 0.70 C 0.00 0.00 0.00 0.13 +0.01 99 0 10 0
30DEC25 0.75 C 0.00 0.00 0.00 0.12 +0.01 99 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.11 +0.01 98 0 4 0
30DEC25 0.85 C 0.00 0.00 0.00 0.10 +0.01 97 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.09 +0.01 96 0 10 0
30DEC25 0.95 C 0.00 0.00 0.00 0.08 +0.01 94 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.07 +0.01 92 0 32 0
30MAR26 0.05 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.42 +0.03 106 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.38 +0.03 100 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.35 +0.03 106 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.32 +0.03 105 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.29 +0.03 101 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.27 +0.03 103 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.25 +0.03 103 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.23 +0.03 102 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.21 +0.02 100 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.20 +0.03 102 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.19 +0.03 104 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.17 +0.02 100 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.16 +0.02 100 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.15 +0.02 100 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.14 +0.02 100 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.13 +0.02 99 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.12 +0.02 98 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.11 +0.02 96 0 0 0
TOTAL CALL 484 3,286 +4
28MAR25 0.05 P 0.00 0.00 0.00 0.01 0.00 802 0 0 0
28MAR25 0.10 P 0.00 0.00 0.00 0.01 0.00 545 0 0 0
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 412 0 0 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 324 0 51 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 257 0 34 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 202 0 50 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 155 0 62 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 -0.01 113 0 203 0
28MAR25 0.45 P 0.00 0.00 0.00 0.02 -0.01 103 0 312 0
28MAR25 0.50 P 0.05 0.05 0.05 0.04 -0.02 101 18 189 -14
28MAR25 0.55 P 0.00 0.00 0.00 0.07 -0.03 102 0 40 0
28MAR25 0.60 P 0.13 0.13 0.11 0.11 -0.03 110 4 126 0
28MAR25 0.65 P 0.00 0.00 0.00 0.15 -0.03 106 0 3 0
28MAR25 0.70 P 0.00 0.00 0.00 0.20 -0.03 126 0 60 0
28MAR25 0.75 P 0.00 0.00 0.00 0.25 -0.03 144 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.29 -0.03 0 0 60 0
28MAR25 0.85 P 0.00 0.00 0.00 0.34 -0.03 0 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.39 -0.03 0 0 0 0
28MAR25 0.95 P 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
28MAR25 1.00 P 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
28MAR25 1.05 P 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
28MAR25 1.10 P 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
29APR25 0.05 P 0.00 0.00 0.00 0.01 0.00 482 0 0 0
29APR25 0.10 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29APR25 0.15 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29APR25 0.20 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29APR25 0.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR25 0.30 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29APR25 0.35 P 0.00 0.00 0.00 0.02 0.00 120 0 10 0
29APR25 0.40 P 0.00 0.00 0.00 0.03 -0.01 109 0 78 0
29APR25 0.45 P 0.00 0.00 0.00 0.05 -0.01 109 0 143 0
29APR25 0.50 P 0.00 0.00 0.00 0.08 -0.01 116 0 64 0
29APR25 0.55 P 0.00 0.00 0.00 0.11 -0.02 116 0 19 0
29APR25 0.60 P 0.00 0.00 0.00 0.14 -0.03 110 0 10 0
29APR25 0.65 P 0.00 0.00 0.00 0.18 -0.03 114 0 0 0
29APR25 0.70 P 0.00 0.00 0.00 0.22 -0.03 113 0 45 0
29APR25 0.75 P 0.00 0.00 0.00 0.27 -0.03 126 0 0 0
29APR25 0.80 P 0.00 0.00 0.00 0.31 -0.02 120 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.35 -0.03 108 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.40 -0.03 116 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
29APR25 1.00 P 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
29MAY25 0.05 P 0.00 0.00 0.00 0.01 0.00 381 0 0 0
29MAY25 0.10 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29MAY25 0.15 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29MAY25 0.20 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29MAY25 0.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29MAY25 0.30 P 0.00 0.00 0.00 0.02 0.00 121 0 0 0
29MAY25 0.35 P 0.00 0.00 0.00 0.03 -0.01 113 0 15 0
29MAY25 0.40 P 0.00 0.00 0.00 0.04 -0.01 101 0 51 0
29MAY25 0.45 P 0.00 0.00 0.00 0.07 0.00 111 0 14 0
29MAY25 0.50 P 0.00 0.00 0.00 0.10 -0.01 114 0 0 0
29MAY25 0.55 P 0.00 0.00 0.00 0.13 -0.01 113 0 0 0
29MAY25 0.60 P 0.00 0.00 0.00 0.16 -0.02 109 0 0 0
29MAY25 0.65 P 0.00 0.00 0.00 0.21 -0.01 124 0 20 0
29MAY25 0.70 P 0.00 0.00 0.00 0.25 -0.01 125 0 0 0
29MAY25 0.75 P 0.00 0.00 0.00 0.29 -0.02 124 0 0 0
29MAY25 0.80 P 0.00 0.00 0.00 0.33 -0.02 122 0 0 0
29MAY25 0.85 P 0.00 0.00 0.00 0.37 -0.02 118 0 0 0
29MAY25 0.90 P 0.00 0.00 0.00 0.41 -0.02 111 0 0 0
29MAY25 0.95 P 0.00 0.00 0.00 0.46 -0.02 118 0 0 0
27JUN25 0.05 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
27JUN25 0.10 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27JUN25 0.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27JUN25 0.30 P 0.00 0.00 0.00 0.02 -0.01 104 0 18 0
27JUN25 0.35 P 0.00 0.00 0.00 0.04 0.00 111 0 0 0
27JUN25 0.40 P 0.00 0.00 0.00 0.05 -0.01 99 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.08 -0.01 106 0 4 0
27JUN25 0.50 P 0.00 0.00 0.00 0.11 -0.01 108 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.14 -0.01 107 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.17 -0.02 103 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.21 -0.02 107 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.25 -0.02 108 0 4 0
27JUN25 0.75 P 0.00 0.00 0.00 0.29 -0.02 108 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.33 -0.03 106 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.38 -0.01 114 0 0 0
27JUN25 0.90 P 0.00 0.00 0.00 0.41 -0.03 97 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.46 -0.02 103 0 0 0
27JUN25 1.00 P 0.00 0.00 0.00 0.50 -0.03 94 0 0 0
29SEP25 0.05 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP25 0.10 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP25 0.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP25 0.25 P 0.00 0.00 0.00 0.02 -0.01 97 0 0 0
29SEP25 0.30 P 0.00 0.00 0.00 0.04 0.00 103 0 5 0
29SEP25 0.35 P 0.00 0.00 0.00 0.06 0.00 102 0 4 0
29SEP25 0.40 P 0.00 0.00 0.00 0.08 -0.01 99 0 29 0
29SEP25 0.45 P 0.00 0.00 0.00 0.11 -0.01 102 0 17 0
29SEP25 0.50 P 0.00 0.00 0.00 0.15 0.00 110 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.18 -0.01 107 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.21 -0.02 105 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.25 -0.02 107 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.29 -0.02 109 0 0 0
29SEP25 0.75 P 0.00 0.00 0.00 0.33 -0.02 109 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.36 -0.02 102 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.40 -0.02 101 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.45 -0.02 106 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.49 -0.02 104 0 0 0
29SEP25 1.00 P 0.00 0.00 0.00 0.53 -0.03 101 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.02 0.00 101 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.04 +0.01 106 0 0 0
30DEC25 0.30 P 0.00 0.00 0.00 0.05 -0.01 96 0 24 0
30DEC25 0.35 P 0.00 0.00 0.00 0.07 -0.01 94 0 0 0
30DEC25 0.40 P 0.00 0.00 0.00 0.10 -0.01 98 0 83 0
30DEC25 0.45 P 0.00 0.00 0.00 0.13 -0.01 99 0 8 0
30DEC25 0.50 P 0.00 0.00 0.00 0.17 0.00 105 0 10 0
30DEC25 0.55 P 0.00 0.00 0.00 0.20 -0.01 102 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.24 -0.01 105 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.27 -0.01 102 0 0 0
30DEC25 0.70 P 0.00 0.00 0.00 0.31 -0.01 103 0 0 0
30DEC25 0.75 P 0.00 0.00 0.00 0.36 -0.01 109 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.40 -0.01 109 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.44 0.00 108 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.47 -0.02 102 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.51 -0.02 100 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.56 -0.01 104 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.03 0.00 103 0 0 0
30MAR26 0.25 P 0.00 0.00 0.00 0.05 0.00 104 0 20 0
30MAR26 0.30 P 0.00 0.00 0.00 0.07 0.00 102 0 0 0
30MAR26 0.35 P 0.00 0.00 0.00 0.10 +0.01 105 0 0 0
30MAR26 0.40 P 0.00 0.00 0.00 0.12 0.00 99 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.15 0.00 99 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.18 -0.01 98 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.22 0.00 101 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.25 -0.01 99 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.30 -0.01 106 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.34 -0.01 106 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.38 -0.01 107 0 0 0
30MAR26 0.80 P 0.00 0.00 0.00 0.42 -0.01 107 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.46 -0.01 106 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.50 0.00 106 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.54 0.00 105 0 0 0
TOTAL PUT 22 1,905 -14
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$ 14.72
28MAR25 8.00 C 0.00 0.00 0.00 6.74 -0.42 107 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 6.49 -0.42 100 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 6.24 -0.42 94 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 5.99 -0.42 88 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 5.74 -0.42 82 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 5.49 -0.42 76 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 5.24 -0.42 69 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 4.99 -0.42 62 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 4.74 -0.42 54 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 4.24 -0.42 0 0 15 0
28MAR25 11.00 C 0.00 0.00 0.00 3.74 -0.43 0 0 25 0
28MAR25 11.50 C 0.00 0.00 0.00 3.25 -0.42 51 0 60 0
28MAR25 12.00 C 0.00 0.00 0.00 2.76 -0.41 49 0 78 0
28MAR25 12.50 C 0.00 0.00 0.00 2.28 -0.41 47 0 549 0
28MAR25 13.00 C 0.00 0.00 0.00 1.81 -0.41 44 0 524 0
28MAR25 13.50 C 0.00 0.00 0.00 1.41 -0.34 47 0 534 0
28MAR25 14.00 C 0.93 0.93 0.93 1.04 -0.31 46 10 1,359 -10
28MAR25 14.50 C 0.96 0.96 0.59 0.76 -0.23 48 50 1,987 +30
28MAR25 15.00 C 0.69 0.69 0.41 0.51 -0.20 47 14 2,055 +8
28MAR25 15.50 C 0.39 0.39 0.27 0.33 -0.16 47 181 1,476 -46
28MAR25 16.00 C 0.40 0.41 0.15 0.20 -0.13 47 442 1,744 +237
28MAR25 16.50 C 0.25 0.26 0.11 0.12 -0.09 47 276 980 -86
28MAR25 17.00 C 0.00 0.00 0.00 0.07 -0.06 47 0 1,264 0
28MAR25 17.50 C 0.00 0.00 0.00 0.04 -0.03 48 0 1,028 0
28MAR25 18.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 792 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 215 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 336 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 155 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 108 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 112 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 57 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 31 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 74 0
29APR25 8.75 C 0.00 0.00 0.00 6.02 -0.42 51 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 5.77 -0.42 44 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 5.52 -0.42 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 5.27 -0.43 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 5.03 -0.42 47 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 4.78 -0.42 43 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 4.29 -0.42 43 0 5 0
29APR25 11.00 C 0.00 0.00 0.00 3.81 -0.41 44 0 16 0
29APR25 11.50 C 0.00 0.00 0.00 3.34 -0.40 44 0 14 0
29APR25 12.00 C 0.00 0.00 0.00 2.89 -0.37 44 0 820 0
29APR25 12.50 C 0.00 0.00 0.00 2.38 -0.45 36 0 1,184 0
29APR25 13.00 C 0.00 0.00 0.00 2.07 -0.27 44 0 2,030 0
29APR25 13.50 C 1.52 1.52 1.52 1.75 -0.27 46 1 217 +1
29APR25 14.00 C 1.27 1.27 1.20 1.38 -0.29 43 2 226 0
29APR25 14.50 C 1.05 1.08 0.98 1.08 -0.26 42 21 234 -15
29APR25 15.00 C 0.87 0.87 0.87 0.86 -0.21 43 10 258 -10
29APR25 15.50 C 1.03 1.03 0.64 0.67 -0.17 44 12 286 +1
29APR25 16.00 C 0.49 0.49 0.48 0.51 -0.14 44 13 148 +13
29APR25 16.50 C 0.42 0.42 0.42 0.38 -0.12 43 13 75 0
29APR25 17.00 C 0.37 0.37 0.28 0.28 -0.10 43 2 3,289 0
29APR25 17.50 C 0.00 0.00 0.00 0.21 -0.07 44 0 148 0
29APR25 18.00 C 0.00 0.00 0.00 0.15 -0.06 44 0 711 0
29APR25 18.50 C 0.10 0.10 0.10 0.11 -0.04 44 37 625 -37
29APR25 19.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 800 0
29APR25 19.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 505 0
29APR25 20.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 6.05 -0.42 43 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 5.80 -0.42 37 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 5.56 -0.42 44 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 5.31 -0.42 40 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 5.07 -0.42 42 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.83 -0.42 42 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 4.35 -0.42 42 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.89 -0.41 42 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 3.44 -0.40 42 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 3.02 -0.38 42 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 2.62 -0.36 42 0 160 0
29MAY25 13.00 C 0.00 0.00 0.00 2.26 -0.33 43 0 81 0
29MAY25 13.50 C 0.00 0.00 0.00 1.91 -0.31 42 0 33 0
29MAY25 14.00 C 0.00 0.00 0.00 1.60 -0.28 42 0 15 0
29MAY25 14.50 C 1.37 1.37 1.37 1.34 -0.24 42 15 311 -15
29MAY25 15.00 C 1.05 1.05 1.05 1.11 -0.21 42 2 321 +2
29MAY25 15.50 C 0.81 0.81 0.78 0.90 -0.19 42 40 169 +28
29MAY25 16.00 C 0.92 0.92 0.92 0.74 -0.16 43 9 1,640 -9
29MAY25 16.50 C 0.00 0.00 0.00 0.59 -0.15 42 0 113 0
29MAY25 17.00 C 0.47 0.47 0.47 0.46 -0.13 42 9 4,300 0
29MAY25 17.50 C 0.00 0.00 0.00 0.37 -0.10 42 0 194 0
29MAY25 18.00 C 0.42 0.42 0.42 0.30 -0.08 43 1 124 0
29MAY25 18.50 C 0.22 0.22 0.20 0.23 -0.07 43 17 504 +4
29MAY25 19.00 C 0.00 0.00 0.00 0.18 -0.05 43 0 450 0
29MAY25 19.50 C 0.00 0.00 0.00 0.14 -0.04 43 0 415 0
29MAY25 20.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 6.82 -0.42 49 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 6.57 -0.42 43 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 6.32 -0.43 36 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 6.08 -0.42 43 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 5.84 -0.42 44 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 5.59 -0.42 41 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 5.35 -0.42 42 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 5.12 -0.41 44 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.88 -0.41 43 0 1 0
27JUN25 10.50 C 0.00 0.00 0.00 4.42 -0.41 43 0 60 0
27JUN25 11.00 C 0.00 0.00 0.00 3.97 -0.40 43 0 40 0
27JUN25 11.50 C 0.00 0.00 0.00 3.54 -0.39 43 0 45 0
27JUN25 12.00 C 0.00 0.00 0.00 3.14 -0.37 43 0 149 0
27JUN25 12.50 C 0.00 0.00 0.00 2.76 -0.36 43 0 116 0
27JUN25 13.00 C 0.00 0.00 0.00 2.40 -0.35 43 0 506 0
27JUN25 13.50 C 0.00 0.00 0.00 2.07 -0.30 42 0 435 0
27JUN25 14.00 C 0.00 0.00 0.00 1.80 -0.26 43 0 595 0
27JUN25 14.50 C 0.00 0.00 0.00 1.54 -0.23 43 0 78 0
27JUN25 15.00 C 1.26 1.26 1.23 1.31 -0.21 43 10 654 +2
27JUN25 15.50 C 0.00 0.00 0.00 1.11 -0.19 43 0 73 0
27JUN25 16.00 C 0.00 0.00 0.00 0.94 -0.16 44 0 63 0
27JUN25 16.50 C 0.00 0.00 0.00 0.79 -0.14 44 0 43 0
27JUN25 17.00 C 0.00 0.00 0.00 0.65 -0.13 44 0 1,512 0
27JUN25 17.50 C 0.00 0.00 0.00 0.54 -0.10 44 0 1,403 0
27JUN25 18.00 C 0.43 0.43 0.41 0.44 -0.10 43 17 50 +9
27JUN25 18.50 C 0.00 0.00 0.00 0.36 -0.08 44 0 98 0
27JUN25 19.00 C 0.00 0.00 0.00 0.29 -0.09 43 0 135 0
27JUN25 19.50 C 0.00 0.00 0.00 0.24 -0.08 44 0 89 0
27JUN25 20.00 C 0.00 0.00 0.00 0.19 -0.07 43 0 62 0
27JUN25 21.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 15 0
27JUN25 22.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 26 0
27JUN25 23.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 16 0
27JUN25 24.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 5 0
27JUN25 25.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
29SEP25 8.00 C 0.00 0.00 0.00 6.82 -0.43 43 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 6.58 -0.42 44 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 6.34 -0.42 44 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 6.11 -0.42 46 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.87 -0.42 45 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 5.64 -0.42 45 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 5.41 -0.42 45 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 5.19 -0.41 45 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.97 -0.41 45 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 4.55 -0.40 45 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 4.14 -0.39 45 0 10 0
29SEP25 11.50 C 0.00 0.00 0.00 3.77 -0.38 45 0 268 0
29SEP25 12.00 C 0.00 0.00 0.00 3.41 -0.37 45 0 17 0
29SEP25 12.50 C 0.00 0.00 0.00 3.08 -0.36 45 0 511 0
29SEP25 13.00 C 0.00 0.00 0.00 2.70 -0.32 43 0 537 0
29SEP25 13.50 C 0.00 0.00 0.00 2.42 -0.40 43 0 37 0
29SEP25 14.00 C 0.00 0.00 0.00 2.18 -0.29 43 0 48 0
29SEP25 14.50 C 0.00 0.00 0.00 1.95 -0.28 44 0 500 0
29SEP25 15.00 C 0.00 0.00 0.00 1.75 -0.26 44 0 1 0
29SEP25 15.50 C 0.00 0.00 0.00 1.56 -0.25 44 0 15 0
29SEP25 16.00 C 0.00 0.00 0.00 1.39 -0.23 44 0 32 0
29SEP25 16.50 C 0.00 0.00 0.00 1.23 -0.23 44 0 46 0
29SEP25 17.00 C 0.00 0.00 0.00 1.10 -0.20 44 0 34 0
29SEP25 17.50 C 0.00 0.00 0.00 0.98 -0.19 44 0 3 0
29SEP25 18.00 C 0.00 0.00 0.00 0.87 -0.17 44 0 15 0
29SEP25 18.50 C 0.00 0.00 0.00 0.77 -0.16 44 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.70 -0.13 45 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.60 -0.13 44 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.53 -0.13 45 0 2 0
29SEP25 21.00 C 0.00 0.00 0.00 0.42 -0.10 45 0 45 0
29SEP25 22.00 C 0.00 0.00 0.00 0.34 -0.07 45 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.26 -0.06 45 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.21 -0.05 46 0 16 0
29SEP25 25.00 C 0.00 0.00 0.00 0.16 -0.05 45 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.12 -0.05 45 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 6.15 -0.41 44 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.93 -0.41 44 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.71 -0.41 44 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.50 -0.40 44 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.29 -0.40 44 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.09 -0.39 44 0 13 0
30DEC25 10.50 C 0.00 0.00 0.00 4.70 -0.39 44 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.34 -0.37 44 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.99 -0.37 43 0 120 0
30DEC25 12.00 C 0.00 0.00 0.00 3.67 -0.36 43 0 72 0
30DEC25 12.50 C 0.00 0.00 0.00 3.37 -0.34 43 0 206 0
30DEC25 13.00 C 0.00 0.00 0.00 3.09 -0.34 43 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.75 -0.40 42 0 134 0
30DEC25 14.00 C 0.00 0.00 0.00 2.52 -0.30 42 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 2.30 -0.29 42 0 4 0
30DEC25 15.00 C 0.00 0.00 0.00 2.10 -0.27 42 0 7 0
30DEC25 15.50 C 0.00 0.00 0.00 1.91 -0.27 42 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.75 -0.24 42 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 1.59 -0.24 43 0 8 0
30DEC25 17.00 C 0.00 0.00 0.00 1.45 -0.22 43 0 183 0
30DEC25 17.50 C 0.00 0.00 0.00 1.36 -0.16 43 0 90 0
30DEC25 18.00 C 0.00 0.00 0.00 1.23 -0.21 43 0 4 0
30DEC25 18.50 C 0.00 0.00 0.00 1.12 -0.19 43 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 1.02 -0.18 43 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.92 -0.18 43 0 16 0
30DEC25 20.00 C 0.00 0.00 0.00 0.84 -0.16 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.29 -0.39 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.94 -0.39 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.61 -0.37 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.30 -0.37 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.00 -0.36 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.73 -0.34 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.46 -0.34 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.12 -0.42 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.90 -0.30 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.68 -0.30 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.49 -0.28 43 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.30 -0.28 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.14 -0.26 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.98 -0.25 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.83 -0.25 43 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 1.75 -0.17 44 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.62 -0.22 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.49 -0.23 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.38 -0.21 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.28 -0.19 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.18 -0.19 44 0 1 0
TOTAL CALL 1,204 45,339 +107
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 119 0 44 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 59 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 16 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 123 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 208 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 728 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 647 0
28MAR25 12.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 1,620 0
28MAR25 12.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 959 0
28MAR25 13.00 P 0.00 0.00 0.00 0.08 +0.03 47 0 729 0
28MAR25 13.50 P 0.19 0.20 0.16 0.16 +0.05 46 19 745 -1
28MAR25 14.00 P 0.32 0.40 0.30 0.29 +0.08 46 10 1,219 +10
28MAR25 14.50 P 0.38 0.57 0.38 0.49 +0.13 46 72 1,859 +22
28MAR25 15.00 P 0.63 0.87 0.63 0.76 +0.18 47 72 460 +34
28MAR25 15.50 P 1.22 1.22 1.22 1.08 +0.23 47 15 104 0
28MAR25 16.00 P 0.00 0.00 0.00 1.46 +0.27 47 0 1,028 0
28MAR25 16.50 P 0.00 0.00 0.00 1.91 +0.33 51 0 46 0
28MAR25 17.00 P 0.00 0.00 0.00 2.34 +0.32 49 0 5 0
28MAR25 17.50 P 0.00 0.00 0.00 2.80 +0.39 47 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 3.28 +0.40 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 3.78 +0.42 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 4.28 +0.42 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 4.78 +0.42 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 5.28 +0.42 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 6.28 +0.42 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 7.28 +0.42 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 8.28 +0.42 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 9.28 +0.42 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 10.28 +0.42 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 11.28 +0.42 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
29APR25 10.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 67 0
29APR25 11.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 354 0
29APR25 11.50 P 0.00 0.00 0.00 0.06 +0.02 44 0 311 0
29APR25 12.00 P 0.12 0.14 0.12 0.10 +0.03 43 15 1,170 +10
29APR25 12.50 P 0.19 0.19 0.19 0.17 +0.04 44 1 1,353 0
29APR25 13.00 P 0.30 0.30 0.27 0.28 +0.07 44 8 2,037 +3
29APR25 13.50 P 0.41 0.45 0.41 0.41 +0.09 43 3 256 +3
29APR25 14.00 P 0.43 0.59 0.43 0.58 +0.11 43 79 3,305 +15
29APR25 14.50 P 0.90 0.90 0.90 0.80 +0.13 43 15 288 +15
29APR25 15.00 P 1.18 1.18 1.18 1.07 +0.17 43 15 137 +15
29APR25 15.50 P 1.20 1.30 1.20 1.37 +0.19 43 6 232 +6
29APR25 16.00 P 0.00 0.00 0.00 1.71 +0.21 43 0 63 0
29APR25 16.50 P 0.00 0.00 0.00 2.11 +0.27 45 0 81 0
29APR25 17.00 P 0.00 0.00 0.00 2.51 +0.27 45 0 2 0
29APR25 17.50 P 0.00 0.00 0.00 2.94 +0.29 45 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 3.39 +0.30 46 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 3.83 +0.28 44 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 4.30 +0.39 43 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 4.79 +0.41 44 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 5.28 +0.41 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29MAY25 9.75 P 0.00 0.00 0.00 0.02 +0.01 44 0 15 0
29MAY25 10.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 14 0
29MAY25 11.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 10 0
29MAY25 11.50 P 0.00 0.00 0.00 0.13 +0.03 43 0 1,628 0
29MAY25 12.00 P 0.00 0.00 0.00 0.20 +0.04 43 0 1,648 0
29MAY25 12.50 P 0.29 0.29 0.29 0.30 +0.06 43 3 3,024 +3
29MAY25 13.00 P 0.48 0.48 0.48 0.42 +0.07 42 1 212 +1
29MAY25 13.50 P 0.63 0.65 0.63 0.58 +0.09 42 16 235 +16
29MAY25 14.00 P 0.59 0.84 0.59 0.78 +0.12 42 49 202 +49
29MAY25 14.50 P 0.78 0.81 0.78 1.00 +0.13 42 30 364 +19
29MAY25 15.00 P 1.36 1.36 1.36 1.27 +0.16 42 15 386 +15
29MAY25 15.50 P 1.50 1.50 1.50 1.57 +0.19 42 5 10 +5
29MAY25 16.00 P 0.00 0.00 0.00 1.91 +0.23 43 0 18 0
29MAY25 16.50 P 0.00 0.00 0.00 2.21 +0.18 41 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.63 +0.22 42 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.04 +0.32 42 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.46 +0.33 42 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.90 +0.35 42 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.36 +0.37 42 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.82 +0.38 42 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 5.30 +0.39 42 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27JUN25 8.75 P 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
27JUN25 9.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 52 0
27JUN25 9.25 P 0.00 0.00 0.00 0.04 +0.01 45 0 1 0
27JUN25 9.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 90 0
27JUN25 9.75 P 0.00 0.00 0.00 0.06 +0.01 44 0 71 0
27JUN25 10.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 78 0
27JUN25 10.50 P 0.00 0.00 0.00 0.12 +0.02 43 0 125 0
27JUN25 11.00 P 0.20 0.20 0.20 0.19 +0.04 44 60 1,870 0
27JUN25 11.50 P 0.00 0.00 0.00 0.27 +0.04 43 0 148 0
27JUN25 12.00 P 0.00 0.00 0.00 0.37 +0.05 43 0 1,509 0
27JUN25 12.50 P 0.00 0.00 0.00 0.51 +0.08 43 0 1,677 0
27JUN25 13.00 P 0.00 0.00 0.00 0.67 +0.10 43 0 910 0
27JUN25 13.50 P 0.00 0.00 0.00 0.85 +0.09 42 0 85 0
27JUN25 14.00 P 0.00 0.00 0.00 1.08 +0.12 42 0 102 0
27JUN25 14.50 P 0.00 0.00 0.00 1.34 +0.14 42 0 129 0
27JUN25 15.00 P 0.00 0.00 0.00 1.63 +0.16 43 0 322 0
27JUN25 15.50 P 0.00 0.00 0.00 1.94 +0.18 42 0 221 0
27JUN25 16.00 P 0.00 0.00 0.00 2.27 +0.20 42 0 67 0
27JUN25 16.50 P 0.00 0.00 0.00 2.57 +0.17 40 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 2.94 +0.14 40 0 24 0
27JUN25 17.50 P 0.00 0.00 0.00 3.42 +0.23 43 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.84 +0.32 43 0 18 0
27JUN25 18.50 P 0.00 0.00 0.00 4.26 +0.33 43 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.70 +0.35 43 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 5.15 +0.36 43 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 5.60 +0.37 43 0 3 0
27JUN25 21.00 P 0.00 0.00 0.00 6.53 +0.38 43 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 7.48 +0.40 43 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 8.45 +0.41 44 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 9.42 +0.42 43 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 10.40 +0.42 44 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 11.38 +0.42 43 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.05 0.00 44 0 1 0
29SEP25 8.25 P 0.00 0.00 0.00 0.07 +0.01 45 0 7 0
29SEP25 8.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 28 0
29SEP25 8.75 P 0.00 0.00 0.00 0.11 +0.01 45 0 31 0
29SEP25 9.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 53 0
29SEP25 9.25 P 0.00 0.00 0.00 0.16 +0.01 45 0 15 0
29SEP25 9.50 P 0.00 0.00 0.00 0.19 +0.02 45 0 87 0
29SEP25 9.75 P 0.00 0.00 0.00 0.23 +0.03 45 0 60 0
29SEP25 10.00 P 0.00 0.00 0.00 0.27 +0.03 45 0 63 0
29SEP25 10.50 P 0.00 0.00 0.00 0.35 +0.04 45 0 171 0
29SEP25 11.00 P 0.00 0.00 0.00 0.46 +0.02 45 0 166 0
29SEP25 11.50 P 0.00 0.00 0.00 0.61 +0.05 45 0 86 0
29SEP25 12.00 P 0.00 0.00 0.00 0.78 +0.07 45 0 164 0
29SEP25 12.50 P 0.00 0.00 0.00 0.95 +0.08 45 0 148 0
29SEP25 13.00 P 0.00 0.00 0.00 1.18 +0.12 46 0 323 0
29SEP25 13.50 P 0.00 0.00 0.00 1.41 +0.12 46 0 24 0
29SEP25 14.00 P 0.00 0.00 0.00 1.66 +0.13 46 0 16 0
29SEP25 14.50 P 0.00 0.00 0.00 1.94 +0.15 46 0 500 0
29SEP25 15.00 P 2.33 2.33 2.33 2.23 +0.16 46 22 101 0
29SEP25 15.50 P 0.00 0.00 0.00 2.55 +0.18 47 0 1 0
29SEP25 16.00 P 0.00 0.00 0.00 2.80 +0.12 45 0 5 0
29SEP25 16.50 P 0.00 0.00 0.00 3.14 +0.21 45 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.50 +0.23 45 0 1 0
29SEP25 17.50 P 0.00 0.00 0.00 3.86 +0.23 45 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.25 +0.26 45 0 1 0
29SEP25 18.50 P 0.00 0.00 0.00 4.65 +0.27 45 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.05 +0.28 45 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.47 +0.30 45 0 2 0
29SEP25 20.00 P 0.00 0.00 0.00 5.89 +0.30 45 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 6.77 +0.33 45 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 7.68 +0.35 45 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 8.60 +0.36 45 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 9.54 +0.38 45 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 10.49 +0.39 45 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 11.45 +0.40 45 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.19 +0.02 44 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.22 +0.02 43 0 12 0
30DEC25 9.25 P 0.00 0.00 0.00 0.26 +0.02 44 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.30 +0.02 44 0 101 0
30DEC25 9.75 P 0.00 0.00 0.00 0.35 +0.03 44 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.40 +0.03 44 0 103 0
30DEC25 10.50 P 0.00 0.00 0.00 0.51 +0.04 44 0 113 0
30DEC25 11.00 P 0.00 0.00 0.00 0.65 +0.05 44 0 1 0
30DEC25 11.50 P 0.00 0.00 0.00 0.82 +0.06 44 0 27 0
30DEC25 12.00 P 0.00 0.00 0.00 1.00 +0.07 44 0 33 0
30DEC25 12.50 P 0.00 0.00 0.00 1.20 +0.09 44 0 157 0
30DEC25 13.00 P 0.00 0.00 0.00 1.42 +0.09 44 0 21 0
30DEC25 13.50 P 0.00 0.00 0.00 1.66 +0.11 44 0 50 0
30DEC25 14.00 P 0.00 0.00 0.00 1.92 +0.12 45 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 2.19 +0.13 45 0 15 0
30DEC25 15.00 P 0.00 0.00 0.00 2.49 +0.15 45 0 115 0
30DEC25 15.50 P 0.00 0.00 0.00 2.80 +0.16 45 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.04 +0.10 43 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.38 +0.19 44 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.72 +0.20 43 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.09 +0.22 43 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.46 +0.23 44 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.85 +0.25 44 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 5.24 +0.26 43 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.64 +0.26 43 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.06 +0.28 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.56 +0.04 44 0 0 0
30MAR26 10.50 P 0.70 0.70 0.70 0.70 +0.05 44 1 6 +1
30MAR26 11.00 P 0.00 0.00 0.00 0.85 +0.05 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.02 +0.06 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.24 +0.10 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.46 +0.09 45 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 1.68 +0.08 45 0 13 0
30MAR26 13.50 P 0.00 0.00 0.00 1.94 +0.12 45 0 1 0
30MAR26 14.00 P 0.00 0.00 0.00 2.20 +0.11 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.48 +0.13 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.78 +0.14 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.09 +0.15 46 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.32 +0.07 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.65 +0.18 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.99 +0.18 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.34 +0.20 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.71 +0.21 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.08 +0.22 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.47 +0.23 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.87 +0.26 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.27 +0.26 44 0 0 0
TOTAL PUT 532 38,741 +241
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$ 11.90
28MAR25 5.75 C 0.00 0.00 0.00 6.16 +0.24 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 5.91 +0.24 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 5.66 +0.24 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 5.41 +0.24 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 5.16 +0.23 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 4.91 +0.23 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.66 +0.23 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.41 +0.23 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.17 +0.24 80 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.92 +0.24 74 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 3.67 +0.24 68 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.42 +0.24 62 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 3.17 +0.24 56 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 2.92 +0.24 50 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 2.67 +0.24 44 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 2.42 +0.24 38 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 2.17 +0.24 33 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 1.92 +0.23 26 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 1.43 +0.23 30 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.96 +0.21 29 0 5 0
28MAR25 11.50 C 0.49 0.51 0.49 0.55 +0.15 28 32 179 -28
28MAR25 12.00 C 0.27 0.27 0.27 0.28 +0.09 29 10 514 0
28MAR25 12.50 C 0.07 0.11 0.07 0.11 +0.04 29 63 538 +4
28MAR25 13.00 C 0.05 0.05 0.05 0.05 +0.03 32 2 320 0
28MAR25 13.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 144 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 76 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 38 0
29APR25 8.50 C 0.00 0.00 0.00 3.45 +0.24 37 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.20 +0.24 33 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.95 +0.23 27 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.70 +0.23 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 2.46 +0.23 29 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 2.22 +0.23 30 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 1.98 +0.22 29 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 1.53 +0.20 29 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 1.12 +0.19 29 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.77 +0.15 29 0 264 0
29APR25 12.00 C 0.00 0.00 0.00 0.50 +0.10 29 0 280 0
29APR25 12.50 C 0.25 0.31 0.25 0.31 +0.06 29 100 153 -17
29APR25 13.00 C 0.17 0.22 0.17 0.18 +0.04 29 41 140 +39
29APR25 13.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 26 0
29APR25 14.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 4 0
29APR25 14.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 25 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 145 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 600 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29APR25 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.48 +0.23 32 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.24 +0.23 33 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.00 +0.23 33 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.77 +0.23 34 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.54 +0.22 34 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.31 +0.21 33 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 2.10 +0.21 34 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.69 +0.18 34 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 1.29 +0.16 31 0 40 0
29MAY25 11.50 C 0.00 0.00 0.00 0.99 +0.13 32 0 72 0
29MAY25 12.00 C 0.00 0.00 0.00 0.74 +0.11 33 0 85 0
29MAY25 12.50 C 0.45 0.45 0.45 0.54 +0.09 33 30 258 0
29MAY25 13.00 C 0.28 0.33 0.28 0.38 +0.06 33 2 187 0
29MAY25 13.50 C 0.00 0.00 0.00 0.27 +0.06 34 0 21 0
29MAY25 14.00 C 0.00 0.00 0.00 0.18 +0.04 33 0 1 0
29MAY25 14.50 C 0.00 0.00 0.00 0.13 +0.03 34 0 4 0
29MAY25 15.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 26 0
29MAY25 15.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 4.71 +0.23 0 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.47 +0.24 44 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.22 +0.24 37 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.97 +0.24 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 3.72 +0.23 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.48 +0.23 34 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.24 +0.23 36 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 3.00 +0.23 35 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 2.77 +0.23 37 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 2.54 +0.22 36 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 2.31 +0.21 36 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 2.10 +0.21 36 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 1.69 +0.18 36 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.29 +0.16 33 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.99 +0.13 34 0 55 0
27JUN25 12.00 C 0.60 0.60 0.60 0.74 +0.11 34 1 70 +1
27JUN25 12.50 C 0.00 0.00 0.00 0.54 +0.09 34 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 0.38 +0.06 34 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.27 +0.06 35 0 85 0
27JUN25 14.00 C 0.00 0.00 0.00 0.18 +0.04 34 0 30 0
27JUN25 14.50 C 0.00 0.00 0.00 0.13 +0.03 35 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
27JUN25 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29SEP25 7.25 C 0.00 0.00 0.00 4.71 +0.23 0 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.47 +0.24 42 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 4.22 +0.24 37 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.97 +0.24 31 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.72 +0.23 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.48 +0.23 32 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.24 +0.23 33 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 3.00 +0.23 33 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.77 +0.23 33 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.54 +0.22 33 0 1 0
29SEP25 9.75 C 0.00 0.00 0.00 2.31 +0.21 32 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 2.10 +0.21 32 0 34 0
29SEP25 10.50 C 0.00 0.00 0.00 1.69 +0.18 31 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.29 +0.16 29 0 1 0
29SEP25 11.50 C 0.00 0.00 0.00 0.99 +0.13 29 0 10 0
29SEP25 12.00 C 0.00 0.00 0.00 0.74 +0.11 28 0 21 0
29SEP25 12.50 C 0.00 0.00 0.00 0.54 +0.09 28 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.38 +0.06 27 0 80 0
29SEP25 13.50 C 0.00 0.00 0.00 0.27 +0.06 27 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.20 +0.06 27 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.14 +0.04 27 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.72 +0.23 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.48 +0.23 29 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.24 +0.23 30 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.00 +0.23 29 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.77 +0.23 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.54 +0.22 29 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.31 +0.21 28 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.10 +0.21 28 0 7 0
30DEC25 10.50 C 0.00 0.00 0.00 1.70 +0.19 27 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.37 +0.19 27 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.10 +0.18 27 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.88 +0.16 27 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.70 +0.14 27 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.56 +0.12 27 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 0.44 +0.10 27 0 2 0
30DEC25 14.00 C 0.00 0.00 0.00 0.35 +0.09 27 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.27 +0.07 27 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.21 +0.06 27 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.17 +0.05 27 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.13 +0.04 27 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.10 +0.04 27 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.48 +0.23 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.24 +0.23 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.01 +0.24 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.78 +0.24 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.56 +0.23 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.35 +0.23 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.16 +0.23 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.81 +0.21 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.51 +0.20 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.27 +0.19 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.06 +0.17 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.88 +0.15 27 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.73 +0.13 27 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 0.61 +0.13 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.50 +0.11 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.41 +0.09 27 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.34 +0.09 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.27 +0.07 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.23 +0.07 27 0 0 0
TOTAL CALL 281 4,768 -1
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 95 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 83 0 1 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 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 24 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 60 0
28MAR25 11.00 P 0.07 0.07 0.07 0.05 -0.02 31 4 469 -4
28MAR25 11.50 P 0.19 0.21 0.14 0.14 -0.09 29 100 895 +23
28MAR25 12.00 P 0.00 0.00 0.00 0.38 -0.14 31 0 585 0
28MAR25 12.50 P 0.00 0.00 0.00 0.71 -0.20 31 0 135 0
28MAR25 13.00 P 0.00 0.00 0.00 1.12 -0.23 29 0 13 0
28MAR25 13.50 P 0.00 0.00 0.00 1.60 -0.24 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 2.10 -0.24 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 2.60 -0.24 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.10 -0.24 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.60 -0.24 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.10 -0.24 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.60 -0.24 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 5.10 -0.24 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 5.60 -0.24 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 6.10 -0.24 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 6.60 -0.24 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 7.10 -0.24 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 7.60 -0.24 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 85 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 -0.02 27 0 6 0
29APR25 10.00 P 0.04 0.04 0.04 0.03 -0.02 30 11 110 -11
29APR25 10.50 P 0.00 0.00 0.00 0.07 -0.04 29 0 207 0
29APR25 11.00 P 0.00 0.00 0.00 0.16 -0.07 29 0 78 0
29APR25 11.50 P 0.34 0.34 0.34 0.30 -0.11 28 42 390 +30
29APR25 12.00 P 0.63 0.63 0.58 0.55 -0.15 29 56 280 -40
29APR25 12.50 P 0.00 0.00 0.00 0.87 -0.18 30 0 10 0
29APR25 13.00 P 0.00 0.00 0.00 1.22 -0.20 29 0 1 0
29APR25 13.50 P 0.00 0.00 0.00 1.65 -0.22 29 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 2.11 -0.23 29 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.60 -0.24 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 3.10 -0.24 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.60 -0.24 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 4.10 -0.24 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.60 -0.24 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 5.10 -0.24 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 5.60 -0.24 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 2 0
29MAY25 9.25 P 0.00 0.00 0.00 0.04 -0.02 34 0 4 0
29MAY25 9.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.08 -0.03 34 0 40 0
29MAY25 10.00 P 0.11 0.11 0.11 0.11 -0.04 34 1 41 +1
29MAY25 10.50 P 0.00 0.00 0.00 0.21 -0.05 34 0 17 0
29MAY25 11.00 P 0.38 0.39 0.38 0.33 -0.07 33 40 111 +33
29MAY25 11.50 P 0.00 0.00 0.00 0.54 -0.11 34 0 41 0
29MAY25 12.00 P 0.00 0.00 0.00 0.79 -0.13 35 0 80 0
29MAY25 12.50 P 0.00 0.00 0.00 1.09 -0.15 35 0 220 0
29MAY25 13.00 P 0.00 0.00 0.00 1.40 -0.17 34 0 160 0
29MAY25 13.50 P 0.00 0.00 0.00 1.78 -0.19 34 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 2.20 -0.21 34 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.65 -0.22 34 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.12 -0.23 34 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.60 -0.24 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 4.10 -0.24 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.60 -0.24 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 5.10 -0.24 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.60 -0.24 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.02 0.00 27 0 12 0
27JUN25 8.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
27JUN25 9.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 2 0
27JUN25 9.25 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 7 0
27JUN25 9.75 P 0.00 0.00 0.00 0.16 -0.04 27 0 20 0
27JUN25 10.00 P 0.00 0.00 0.00 0.23 -0.03 28 0 40 0
27JUN25 10.50 P 0.00 0.00 0.00 0.37 -0.05 27 0 11 0
27JUN25 11.00 P 0.53 0.53 0.53 0.57 -0.09 26 1 74 +1
27JUN25 11.50 P 0.00 0.00 0.00 0.84 -0.11 26 0 41 0
27JUN25 12.00 P 0.00 0.00 0.00 1.16 -0.14 25 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.53 -0.16 25 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 1.99 -0.19 27 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.43 -0.21 27 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.89 -0.22 27 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.37 -0.22 27 0 8 0
27JUN25 15.00 P 0.00 0.00 0.00 3.85 -0.23 26 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.34 -0.23 26 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.83 -0.23 23 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 5.33 -0.23 30 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 5.82 -0.23 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 6.32 -0.23 33 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 6.81 -0.23 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 7.31 -0.23 36 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 7.80 -0.24 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 8.30 -0.23 37 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.02 0.00 28 0 4 0
29SEP25 7.75 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.04 0.00 27 0 5 0
29SEP25 8.25 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.24 -0.02 27 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.38 -0.03 27 0 54 0
29SEP25 10.50 P 0.00 0.00 0.00 0.56 -0.05 27 0 2 0
29SEP25 11.00 P 0.00 0.00 0.00 0.79 -0.07 27 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.06 -0.09 27 0 10 0
29SEP25 12.00 P 0.00 0.00 0.00 1.38 -0.11 27 0 50 0
29SEP25 12.50 P 0.00 0.00 0.00 1.73 -0.14 27 0 20 0
29SEP25 13.00 P 0.00 0.00 0.00 2.12 -0.15 27 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.53 -0.18 27 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.97 -0.19 27 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.42 -0.20 27 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.89 -0.21 27 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.37 -0.21 28 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.85 -0.22 27 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.34 -0.22 28 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.83 -0.23 28 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 6.32 -0.23 27 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 6.81 -0.24 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.11 0.00 27 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.14 0.00 27 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.50 -0.03 27 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.70 -0.04 27 0 11 0
30DEC25 11.00 P 0.00 0.00 0.00 0.93 -0.06 27 0 2 0
30DEC25 11.50 P 0.00 0.00 0.00 1.20 -0.08 27 0 150 0
30DEC25 12.00 P 0.00 0.00 0.00 1.51 -0.09 27 0 121 0
30DEC25 12.50 P 0.00 0.00 0.00 1.85 -0.11 27 0 40 0
30DEC25 13.00 P 0.00 0.00 0.00 2.22 -0.13 27 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.61 -0.16 27 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.03 -0.17 27 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.47 -0.19 27 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.93 -0.19 27 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.39 -0.21 27 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.87 -0.21 28 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.35 -0.22 28 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.83 -0.23 26 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.32 -0.23 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.21 0.00 27 0 4 0
30MAR26 8.75 P 0.00 0.00 0.00 0.25 0.00 27 0 4 0
30MAR26 9.00 P 0.00 0.00 0.00 0.31 0.00 27 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.61 -0.02 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.81 -0.03 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.04 -0.05 27 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 1.31 -0.06 27 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.61 -0.08 27 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.94 -0.10 27 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.30 -0.12 27 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.69 -0.13 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.09 -0.16 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.52 -0.17 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.96 -0.19 27 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.42 -0.20 27 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.89 -0.21 27 0 0 0
TOTAL PUT 255 4,864 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 11.16
28MAR25 5.50 C 0.00 0.00 0.00 5.67 +0.06 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 5.42 +0.06 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 5.17 +0.06 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 4.92 +0.06 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 4.67 +0.06 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 4.42 +0.05 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 4.17 +0.05 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 3.92 +0.05 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 3.67 +0.05 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.43 +0.06 70 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.18 +0.06 64 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 2.93 +0.06 57 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 2.68 +0.06 51 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 2.43 +0.05 45 0 100 0
28MAR25 9.00 C 0.00 0.00 0.00 2.19 +0.06 51 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 1.95 +0.05 50 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 1.71 +0.04 48 0 198 0
28MAR25 9.75 C 0.00 0.00 0.00 1.49 +0.04 50 0 572 0
28MAR25 10.00 C 0.00 0.00 0.00 1.27 +0.03 48 0 1,094 0
28MAR25 10.50 C 0.00 0.00 0.00 0.88 +0.04 48 0 676 0
28MAR25 11.00 C 0.59 0.63 0.56 0.60 +0.04 51 423 656 -261
28MAR25 11.50 C 0.37 0.39 0.37 0.36 +0.02 50 102 865 +18
28MAR25 12.00 C 0.36 0.36 0.22 0.20 -0.01 49 105 275 -15
28MAR25 12.50 C 0.16 0.17 0.14 0.11 0.00 50 69 463 +19
28MAR25 13.00 C 0.00 0.00 0.00 0.06 0.00 51 0 100 0
28MAR25 13.50 C 0.00 0.00 0.00 0.03 0.00 51 0 60 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 -0.01 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 61 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 3.93 +0.06 58 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 3.68 +0.06 52 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 3.43 +0.06 45 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 2.93 +0.05 0 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 2.69 +0.06 46 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.45 +0.06 47 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.21 +0.06 45 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 1.99 +0.07 47 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 1.77 +0.07 47 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 1.56 +0.06 46 0 36 0
29APR25 10.00 C 0.00 0.00 0.00 1.37 +0.07 47 0 732 0
29APR25 10.50 C 0.98 0.98 0.96 1.02 +0.03 46 40 1,234 -10
29APR25 11.00 C 0.69 0.72 0.68 0.73 +0.05 45 244 429 +184
29APR25 11.50 C 0.49 0.49 0.43 0.52 +0.03 45 256 722 +166
29APR25 12.00 C 0.00 0.00 0.00 0.36 +0.02 45 0 602 0
29APR25 12.50 C 0.00 0.00 0.00 0.25 +0.03 46 0 489 0
29APR25 13.00 C 0.00 0.00 0.00 0.17 +0.02 46 0 769 0
29APR25 13.50 C 0.00 0.00 0.00 0.11 +0.02 46 0 30 0
29APR25 14.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 30 0
29APR25 14.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 3.43 +0.06 43 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 3.18 +0.06 37 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 2.93 +0.05 0 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 2.69 +0.06 41 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 2.45 +0.06 40 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.21 +0.05 39 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 1.99 +0.05 40 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 1.77 +0.05 39 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 1.56 +0.03 38 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 1.37 +0.03 38 0 50 0
29MAY25 10.50 C 0.00 0.00 0.00 1.05 0.00 39 0 195 0
29MAY25 11.00 C 0.00 0.00 0.00 0.78 -0.01 38 0 40 0
29MAY25 11.50 C 0.52 0.52 0.52 0.56 -0.02 38 113 200 +100
29MAY25 12.00 C 0.40 0.40 0.39 0.40 -0.02 38 34 329 0
29MAY25 12.50 C 0.00 0.00 0.00 0.27 -0.02 37 0 311 0
29MAY25 13.00 C 0.18 0.19 0.18 0.19 -0.01 38 50 50 +20
29MAY25 13.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 28 0
29MAY25 14.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 5.67 +0.05 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 5.42 +0.05 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 5.18 +0.06 69 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 4.93 +0.06 64 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 4.68 +0.06 59 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 4.43 +0.06 55 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 4.18 +0.06 51 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 3.93 +0.06 46 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 3.68 +0.06 42 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 3.43 +0.06 37 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 2.93 +0.05 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 2.69 +0.06 36 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 2.45 +0.06 35 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 2.21 +0.05 34 0 2 0
27JUN25 9.25 C 0.00 0.00 0.00 1.99 +0.05 34 0 2 0
27JUN25 9.50 C 0.00 0.00 0.00 1.77 +0.04 34 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 1.56 +0.02 33 0 12 0
27JUN25 10.00 C 0.00 0.00 0.00 1.37 +0.01 33 0 6 0
27JUN25 10.50 C 0.00 0.00 0.00 1.07 +0.02 34 0 106 0
27JUN25 11.00 C 0.00 0.00 0.00 0.78 -0.01 32 0 3 0
27JUN25 11.50 C 0.52 0.60 0.51 0.58 -0.01 33 105 103 +100
27JUN25 12.00 C 0.00 0.00 0.00 0.43 -0.01 33 0 149 0
27JUN25 12.50 C 0.00 0.00 0.00 0.31 -0.01 33 0 402 0
27JUN25 13.00 C 0.00 0.00 0.00 0.21 -0.02 33 0 200 0
27JUN25 13.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 151 0
27JUN25 14.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 5.67 +0.05 0 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 5.42 +0.05 0 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 5.18 +0.06 53 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 4.93 +0.06 49 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 4.68 +0.06 46 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 4.43 +0.06 43 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 4.18 +0.06 39 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 3.93 +0.06 36 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 3.68 +0.05 32 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 3.44 +0.06 35 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.20 +0.05 34 0 4 0
29SEP25 8.25 C 0.00 0.00 0.00 2.96 +0.04 32 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 2.74 +0.03 33 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 2.54 +0.03 33 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.34 +0.02 33 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 2.15 +0.02 33 0 2 0
29SEP25 9.50 C 0.00 0.00 0.00 1.98 +0.01 33 0 10 0
29SEP25 9.75 C 0.00 0.00 0.00 1.81 +0.01 33 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.66 +0.01 33 0 10 0
29SEP25 10.50 C 0.00 0.00 0.00 1.38 0.00 33 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 1.13 -0.01 33 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.92 -0.01 33 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.74 -0.01 33 0 20 0
29SEP25 12.50 C 0.00 0.00 0.00 0.59 -0.02 33 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.47 -0.02 33 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.37 -0.02 33 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.18 +0.05 31 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.95 +0.04 33 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.72 +0.04 32 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.51 +0.04 33 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.30 +0.03 33 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.10 +0.02 33 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.91 +0.02 33 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.73 +0.02 33 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.55 +0.02 33 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.38 +0.01 33 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.21 +0.01 33 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.06 +0.01 33 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.91 0.00 33 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.64 -0.01 33 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.40 -0.01 33 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 1.18 -0.02 33 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.00 -0.02 33 0 5 0
30DEC25 12.50 C 0.00 0.00 0.00 0.84 -0.02 33 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.70 -0.02 33 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.59 -0.02 33 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.49 -0.02 33 0 10 0
30DEC25 14.50 C 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.64 +0.02 33 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.45 +0.02 33 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.26 +0.02 33 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.08 +0.02 33 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.90 +0.01 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.73 0.00 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.57 0.00 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.41 0.00 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.27 0.00 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.13 0.00 33 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.86 -0.01 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.63 -0.01 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.41 -0.02 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.23 -0.02 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.06 -0.02 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.92 -0.02 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.79 -0.02 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.68 -0.02 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.58 -0.02 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.50 -0.02 33 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.42 -0.03 33 0 0 0
TOTAL CALL 1,541 13,233 +321
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 118 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 182 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 112 0
28MAR25 9.00 P 0.02 0.02 0.02 0.01 -0.01 49 32 99 -32
28MAR25 9.25 P 0.00 0.00 0.00 0.02 -0.01 49 0 248 0
28MAR25 9.50 P 0.00 0.00 0.00 0.04 0.00 51 0 298 0
28MAR25 9.75 P 0.07 0.07 0.06 0.06 -0.01 49 5 1,125 -5
28MAR25 10.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 476 0
28MAR25 10.50 P 0.23 0.23 0.23 0.21 -0.02 49 10 433 +10
28MAR25 11.00 P 0.40 0.46 0.40 0.39 -0.06 48 40 69 +37
28MAR25 11.50 P 0.68 0.68 0.68 0.69 -0.06 51 6 73 +6
28MAR25 12.00 P 0.00 0.00 0.00 1.05 -0.06 53 0 6 0
28MAR25 12.50 P 0.00 0.00 0.00 1.42 -0.07 48 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 1.87 -0.06 48 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 2.35 -0.06 49 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.84 -0.06 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 4.34 -0.06 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.02 0.00 45 0 6 0
29APR25 8.25 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.05 0.00 45 0 51 0
29APR25 8.75 P 0.00 0.00 0.00 0.07 0.00 45 0 52 0
29APR25 9.00 P 0.09 0.09 0.09 0.11 +0.01 46 25 62 -25
29APR25 9.25 P 0.13 0.13 0.13 0.15 +0.01 46 15 82 -15
29APR25 9.50 P 0.00 0.00 0.00 0.20 +0.01 46 0 91 0
29APR25 9.75 P 0.00 0.00 0.00 0.27 +0.01 46 0 10 0
29APR25 10.00 P 0.00 0.00 0.00 0.34 +0.01 45 0 1,073 0
29APR25 10.50 P 0.52 0.53 0.52 0.53 +0.01 45 150 480 +150
29APR25 11.00 P 0.77 0.77 0.77 0.82 +0.02 48 145 297 +145
29APR25 11.50 P 0.00 0.00 0.00 1.06 -0.05 44 0 5 0
29APR25 12.00 P 0.00 0.00 0.00 1.40 -0.07 44 0 5 0
29APR25 12.50 P 0.00 0.00 0.00 1.83 -0.02 47 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 2.25 -0.02 47 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 2.69 -0.03 46 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 3.15 -0.04 46 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 3.63 -0.04 47 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 4.11 -0.05 46 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 4.60 -0.05 46 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 6 0
29MAY25 8.75 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 124 0
29MAY25 9.25 P 0.00 0.00 0.00 0.16 -0.02 37 0 19 0
29MAY25 9.50 P 0.00 0.00 0.00 0.20 -0.05 36 0 8 0
29MAY25 9.75 P 0.00 0.00 0.00 0.28 -0.04 38 0 30 0
29MAY25 10.00 P 0.00 0.00 0.00 0.35 -0.05 37 0 110 0
29MAY25 10.50 P 0.54 0.56 0.54 0.54 -0.04 37 62 60 +57
29MAY25 11.00 P 0.00 0.00 0.00 0.82 -0.02 39 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 1.07 -0.08 36 0 200 0
29MAY25 12.00 P 0.00 0.00 0.00 1.40 -0.09 35 0 100 0
29MAY25 12.50 P 0.00 0.00 0.00 1.83 -0.06 38 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 2.25 -0.05 38 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 2.69 -0.06 38 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 3.15 -0.06 38 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 3.63 -0.05 39 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 4.11 -0.05 39 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 4.60 -0.05 39 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.02 0.00 34 0 40 0
27JUN25 8.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 6 0
27JUN25 8.75 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 10 0
27JUN25 9.25 P 0.00 0.00 0.00 0.17 -0.02 33 0 40 0
27JUN25 9.50 P 0.00 0.00 0.00 0.21 -0.04 32 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.28 -0.04 33 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.35 -0.05 32 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.54 -0.07 32 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.82 -0.05 34 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 1.10 -0.08 33 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.43 -0.07 33 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.83 -0.06 33 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.25 -0.05 34 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.69 -0.06 34 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 3.15 -0.06 34 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.63 -0.05 35 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 4.11 -0.05 35 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.60 -0.05 35 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.03 0.00 34 0 20 0
29SEP25 7.25 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.13 -0.03 33 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.17 -0.03 33 0 6 0
29SEP25 8.75 P 0.00 0.00 0.00 0.22 -0.03 33 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.27 -0.04 33 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.33 -0.04 33 0 7 0
29SEP25 9.50 P 0.00 0.00 0.00 0.41 -0.04 33 0 5 0
29SEP25 9.75 P 0.00 0.00 0.00 0.49 -0.04 33 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.58 -0.05 33 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.79 -0.06 33 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.04 -0.07 33 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.33 -0.07 33 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.65 -0.07 33 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.00 -0.08 33 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.39 -0.07 33 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.80 -0.07 33 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.23 -0.07 33 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.68 -0.07 33 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.14 -0.07 33 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.62 -0.06 33 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 4 0
30DEC25 7.25 P 0.00 0.00 0.00 0.08 -0.02 32 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 3 0
30DEC25 7.75 P 0.00 0.00 0.00 0.14 -0.03 33 0 3 0
30DEC25 8.00 P 0.00 0.00 0.00 0.18 -0.03 33 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.22 -0.03 33 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.27 -0.04 33 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.33 -0.04 33 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.40 -0.04 33 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.47 -0.05 33 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.55 -0.05 33 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.64 -0.06 33 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.74 -0.06 33 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.96 -0.06 33 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.21 -0.07 33 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.49 -0.08 33 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.81 -0.08 33 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.15 -0.08 33 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.52 -0.07 33 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.91 -0.08 33 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.32 -0.08 33 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.75 -0.08 33 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.20 -0.07 33 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.66 -0.07 33 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.26 -0.03 33 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.31 -0.03 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.37 -0.04 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.43 -0.04 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.51 -0.04 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.59 -0.05 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.67 -0.06 33 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.77 -0.06 33 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.87 -0.06 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.10 -0.06 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.35 -0.07 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.63 -0.08 33 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.94 -0.08 33 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.27 -0.08 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.63 -0.08 33 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.01 -0.08 33 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.41 -0.08 33 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.82 -0.08 33 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.26 -0.07 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.70 -0.08 33 0 0 0
TOTAL PUT 490 6,368 +328
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.17
28MAR25 2.90 C 0.00 0.00 0.00 1.28 -0.02 79 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.18 -0.02 72 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.08 -0.02 65 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.98 -0.02 58 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.88 -0.02 52 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.78 -0.02 46 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.68 -0.02 40 0 1 0
28MAR25 3.60 C 0.00 0.00 0.00 0.58 -0.02 34 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 133 0
28MAR25 4.10 C 0.12 0.12 0.12 0.14 -0.01 26 25 1,168 +9
28MAR25 4.20 C 0.00 0.00 0.00 0.08 -0.01 24 0 1,885 0
28MAR25 4.30 C 0.00 0.00 0.00 0.05 0.00 26 0 5,697 0
28MAR25 4.40 C 0.04 0.04 0.03 0.03 0.00 27 5 15,599 -1
28MAR25 4.50 C 0.02 0.02 0.02 0.01 -0.01 24 30 21,680 +30
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 3,996 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 1,544 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 9,919 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 1,898 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,121 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1,917 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 744 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 2,404 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 461 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 92 0 654 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 671 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 520 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 113 0 670 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 180 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 714 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 136 0 311 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 141 0 60 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 146 0 76 0
29APR25 2.90 C 0.00 0.00 0.00 1.29 -0.02 47 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.19 -0.02 42 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.09 -0.02 38 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.99 -0.02 33 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.89 -0.02 29 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.79 -0.02 24 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.69 -0.02 20 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.59 -0.03 15 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.50 -0.02 22 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.33 -0.02 23 0 237 0
29APR25 4.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 763 0
29APR25 4.10 C 0.19 0.19 0.19 0.19 -0.02 22 15 1,090 +15
29APR25 4.20 C 0.14 0.14 0.14 0.14 -0.02 23 4 5,422 +1
29APR25 4.30 C 0.11 0.11 0.09 0.10 -0.02 23 625 1,456 +25
29APR25 4.40 C 0.00 0.00 0.00 0.07 -0.02 23 0 1,582 0
29APR25 4.50 C 0.06 0.06 0.05 0.05 -0.01 24 32 1,543 +32
29APR25 4.60 C 0.04 0.04 0.04 0.03 -0.01 24 4 317 +4
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 -0.01 23 0 763 0
29APR25 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 657 0
29APR25 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 630 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 40 0 175 0
29APR25 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
29APR25 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 259 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.30 -0.02 38 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.20 -0.02 34 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.10 -0.02 30 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.00 -0.02 26 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.90 -0.02 21 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.80 -0.03 16 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.71 -0.02 24 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.61 -0.03 20 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.37 -0.01 23 0 0 0
29MAY25 4.00 C 0.30 0.30 0.30 0.29 -0.02 22 5 248 0
29MAY25 4.10 C 0.26 0.26 0.25 0.23 -0.02 22 40 497 +40
29MAY25 4.20 C 0.00 0.00 0.00 0.18 -0.02 22 0 319 0
29MAY25 4.30 C 0.00 0.00 0.00 0.14 -0.01 23 0 770 0
29MAY25 4.40 C 0.00 0.00 0.00 0.11 -0.01 23 0 846 0
29MAY25 4.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 1,400 0
29MAY25 4.60 C 0.00 0.00 0.00 0.06 -0.01 24 0 1,018 0
29MAY25 4.70 C 0.00 0.00 0.00 0.04 -0.01 23 0 93 0
29MAY25 4.80 C 0.04 0.04 0.04 0.03 -0.01 24 5 378 0
29MAY25 4.90 C 0.00 0.00 0.00 0.02 -0.01 23 0 532 0
29MAY25 5.00 C 0.02 0.02 0.02 0.01 -0.01 22 87 195 +85
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 43 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 1.30 -0.03 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.21 -0.02 30 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.11 -0.02 26 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.01 -0.02 22 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.92 -0.02 26 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.82 -0.02 23 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.73 -0.02 24 0 31 0
27JUN25 3.60 C 0.00 0.00 0.00 0.64 -0.02 23 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.56 -0.02 24 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.47 -0.02 22 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.28 -0.01 24 0 72 0
27JUN25 4.20 C 0.00 0.00 0.00 0.23 -0.01 24 0 13,208 0
27JUN25 4.30 C 0.00 0.00 0.00 0.18 -0.02 23 0 4,174 0
27JUN25 4.40 C 0.00 0.00 0.00 0.14 -0.02 23 0 367 0
27JUN25 4.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 417 0
27JUN25 4.60 C 0.00 0.00 0.00 0.09 -0.01 24 0 4,245 0
27JUN25 4.70 C 0.00 0.00 0.00 0.07 -0.01 24 0 3,735 0
27JUN25 4.80 C 0.00 0.00 0.00 0.06 0.00 25 0 1,176 0
27JUN25 4.90 C 0.00 0.00 0.00 0.05 0.00 26 0 922 0
27JUN25 5.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 853 0
27JUN25 5.25 C 0.00 0.00 0.00 0.02 0.00 26 0 1,260 0
27JUN25 5.50 C 0.01 0.01 0.01 0.01 0.00 26 800 2,319 +667
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 45 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 50 0 242 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 52 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 59 0 586 0
29SEP25 2.90 C 0.00 0.00 0.00 1.31 -0.02 29 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.21 -0.02 23 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.02 -0.02 27 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.93 -0.01 28 0 1 0
29SEP25 3.40 C 0.00 0.00 0.00 0.83 -0.02 25 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.75 -0.01 27 0 1 0
29SEP25 3.60 C 0.00 0.00 0.00 0.66 -0.02 25 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.59 -0.01 27 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.51 -0.01 26 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.44 -0.02 25 0 20 0
29SEP25 4.00 C 0.00 0.00 0.00 0.38 -0.01 26 0 80 0
29SEP25 4.10 C 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.27 -0.01 25 0 160 0
29SEP25 4.30 C 0.00 0.00 0.00 0.23 0.00 25 0 2,554 0
29SEP25 4.40 C 0.00 0.00 0.00 0.19 -0.01 25 0 285 0
29SEP25 4.50 C 0.14 0.14 0.14 0.17 +0.01 26 30 572 0
29SEP25 4.60 C 0.00 0.00 0.00 0.13 -0.01 25 0 187 0
29SEP25 4.70 C 0.00 0.00 0.00 0.12 +0.01 26 0 125 0
29SEP25 4.80 C 0.00 0.00 0.00 0.09 0.00 25 0 5,703 0
29SEP25 4.90 C 0.00 0.00 0.00 0.08 0.00 26 0 1,085 0
29SEP25 5.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 670 0
29SEP25 5.25 C 0.00 0.00 0.00 0.04 0.00 26 0 474 0
29SEP25 5.50 C 0.00 0.00 0.00 0.03 0.00 27 0 20 0
29SEP25 5.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 441 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 1.31 -0.02 27 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.21 -0.02 23 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.12 -0.02 27 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.02 -0.02 24 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.93 -0.02 25 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.85 -0.01 27 0 1 0
30DEC25 3.50 C 0.00 0.00 0.00 0.77 -0.01 27 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.69 -0.01 26 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.47 -0.01 25 0 123 0
30DEC25 4.00 C 0.00 0.00 0.00 0.43 -0.01 26 0 20 0
30DEC25 4.10 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.34 0.00 26 0 582 0
30DEC25 4.30 C 0.00 0.00 0.00 0.30 0.00 26 0 543 0
30DEC25 4.40 C 0.00 0.00 0.00 0.26 0.00 26 0 11 0
30DEC25 4.50 C 0.00 0.00 0.00 0.23 0.00 26 0 68 0
30DEC25 4.60 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.17 0.00 26 0 90 0
30DEC25 4.80 C 0.00 0.00 0.00 0.15 0.00 26 0 36 0
30DEC25 4.90 C 0.11 0.11 0.11 0.13 0.00 26 200 204 +189
30DEC25 5.00 C 0.00 0.00 0.00 0.11 0.00 26 0 33 0
30DEC25 5.25 C 0.00 0.00 0.00 0.08 0.00 26 0 50 0
30DEC25 5.50 C 0.00 0.00 0.00 0.05 0.00 25 0 25 0
30DEC25 5.75 C 0.00 0.00 0.00 0.04 0.00 26 0 18 0
30DEC25 6.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.31 -0.02 24 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.22 -0.02 27 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.13 -0.01 27 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.04 -0.01 27 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.95 -0.02 26 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.87 -0.01 26 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.79 -0.02 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.72 -0.01 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.60 0.00 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.49 0.00 26 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.44 -0.01 26 0 0 0
30MAR26 4.20 C 0.32 0.32 0.32 0.40 0.00 26 30 155 +30
30MAR26 4.30 C 0.28 0.28 0.28 0.36 0.00 26 30 30 +30
30MAR26 4.40 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.26 0.00 26 0 30 0
30MAR26 4.70 C 0.00 0.00 0.00 0.23 0.00 26 0 30 0
30MAR26 4.80 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
TOTAL CALL 1,967 151,171 +1,156
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 76 0 381 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 1,230 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 1,189 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 444 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 196 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 450 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 800 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 6,479 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 5,186 0
28MAR25 4.00 P 0.02 0.02 0.02 0.02 0.00 21 105 7,585 -102
28MAR25 4.10 P 0.05 0.06 0.04 0.05 0.00 22 302 11,532 -258
28MAR25 4.20 P 0.09 0.11 0.09 0.10 0.00 23 121 13,918 -45
28MAR25 4.30 P 0.18 0.18 0.18 0.17 +0.01 25 2 8,292 0
28MAR25 4.40 P 0.00 0.00 0.00 0.25 +0.01 26 0 14,619 0
28MAR25 4.50 P 0.00 0.00 0.00 0.33 0.00 0 0 6,751 0
28MAR25 4.60 P 0.00 0.00 0.00 0.43 +0.02 0 0 3,924 0
28MAR25 4.70 P 0.00 0.00 0.00 0.53 +0.02 0 0 153 -6
28MAR25 4.80 P 0.00 0.00 0.00 0.63 +0.02 0 0 50 0
28MAR25 4.90 P 0.00 0.00 0.00 0.73 +0.02 0 0 100 0
28MAR25 5.00 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.08 +0.02 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 3.33 +0.02 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.83 +0.02 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 4.08 +0.02 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 4.33 +0.02 0 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 280 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 997 0
29APR25 3.80 P 0.02 0.02 0.02 0.02 0.00 22 3 1,666 +3
29APR25 3.90 P 0.00 0.00 0.00 0.04 0.00 23 0 3,070 0
29APR25 4.00 P 0.06 0.07 0.06 0.06 -0.01 22 23 3,335 +13
29APR25 4.10 P 0.10 0.10 0.10 0.10 0.00 23 12 5,820 +10
29APR25 4.20 P 0.16 0.16 0.16 0.15 0.00 23 10 3,595 0
29APR25 4.30 P 0.00 0.00 0.00 0.21 0.00 23 0 7,327 0
29APR25 4.40 P 0.00 0.00 0.00 0.28 0.00 23 0 5,487 0
29APR25 4.50 P 0.00 0.00 0.00 0.37 +0.01 26 0 1,622 0
29APR25 4.60 P 0.00 0.00 0.00 0.45 +0.01 25 0 1,146 0
29APR25 4.70 P 0.00 0.00 0.00 0.55 +0.02 29 0 591 0
29APR25 4.80 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.02 0.00 25 0 422 0
29MAY25 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 379 0
29MAY25 3.80 P 0.00 0.00 0.00 0.04 0.00 22 0 1,702 0
29MAY25 3.90 P 0.06 0.06 0.06 0.06 0.00 22 50 1,362 +27
29MAY25 4.00 P 0.00 0.00 0.00 0.09 0.00 22 0 1,701 0
29MAY25 4.10 P 0.13 0.14 0.13 0.13 0.00 22 4 2,317 0
29MAY25 4.20 P 0.00 0.00 0.00 0.18 0.00 23 0 2,992 0
29MAY25 4.30 P 0.00 0.00 0.00 0.24 0.00 23 0 2,888 0
29MAY25 4.40 P 0.31 0.31 0.31 0.31 +0.01 24 650 1,754 +621
29MAY25 4.50 P 0.39 0.39 0.39 0.39 +0.01 25 113 820 +112
29MAY25 4.60 P 0.00 0.00 0.00 0.46 +0.02 23 0 241 0
29MAY25 4.70 P 0.00 0.00 0.00 0.55 +0.02 24 0 15 0
29MAY25 4.80 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 233 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 176 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 399 0
27JUN25 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 611 0
27JUN25 3.60 P 0.00 0.00 0.00 0.04 0.00 26 0 870 0
27JUN25 3.70 P 0.00 0.00 0.00 0.05 0.00 25 0 651 0
27JUN25 3.80 P 0.06 0.07 0.06 0.07 0.00 24 25 1,646 +20
27JUN25 3.90 P 0.10 0.10 0.10 0.10 0.00 25 75 1,383 +75
27JUN25 4.00 P 0.00 0.00 0.00 0.13 0.00 24 0 2,505 0
27JUN25 4.10 P 0.18 0.18 0.18 0.17 0.00 24 75 1,682 +45
27JUN25 4.20 P 0.25 0.25 0.24 0.22 0.00 24 34 14,771 +4
27JUN25 4.30 P 0.30 0.30 0.30 0.28 +0.01 25 30 8,663 0
27JUN25 4.40 P 0.00 0.00 0.00 0.35 +0.01 26 0 656 0
27JUN25 4.50 P 0.00 0.00 0.00 0.41 +0.01 25 0 1,358 0
27JUN25 4.60 P 0.00 0.00 0.00 0.48 +0.01 24 0 1,065 0
27JUN25 4.70 P 0.00 0.00 0.00 0.56 +0.01 24 0 1,163 0
27JUN25 4.80 P 0.00 0.00 0.00 0.65 +0.02 24 0 772 0
27JUN25 4.90 P 0.00 0.00 0.00 0.74 +0.02 24 0 1,586 0
27JUN25 5.00 P 0.00 0.00 0.00 0.83 +0.02 0 0 166 0
27JUN25 5.25 P 0.00 0.00 0.00 1.08 -0.01 0 0 913 0
27JUN25 5.50 P 1.38 1.38 1.38 1.33 -0.01 0 76 946 0
27JUN25 5.75 P 0.00 0.00 0.00 1.58 +0.02 0 0 1 0
27JUN25 6.00 P 0.00 0.00 0.00 1.83 +0.02 0 0 46 0
27JUN25 6.25 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.08 +0.02 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 3.33 +0.02 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.83 +0.02 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 4.08 +0.02 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 4.33 +0.02 0 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.03 0.00 26 0 217 0
29SEP25 3.20 P 0.03 0.04 0.03 0.04 0.00 26 15 598 +15
29SEP25 3.30 P 0.00 0.00 0.00 0.06 +0.01 26 0 78 0
29SEP25 3.40 P 0.00 0.00 0.00 0.07 +0.01 25 0 292 0
29SEP25 3.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 532 0
29SEP25 3.60 P 0.00 0.00 0.00 0.13 0.00 26 0 265 0
29SEP25 3.70 P 0.00 0.00 0.00 0.16 0.00 26 0 321 0
29SEP25 3.80 P 0.20 0.20 0.20 0.20 0.00 26 5 3,536 +5
29SEP25 3.90 P 0.00 0.00 0.00 0.25 +0.01 26 0 598 0
29SEP25 4.00 P 0.00 0.00 0.00 0.31 +0.02 27 0 6,043 0
29SEP25 4.10 P 0.00 0.00 0.00 0.36 +0.01 27 0 225 0
29SEP25 4.20 P 0.00 0.00 0.00 0.41 +0.02 26 0 493 0
29SEP25 4.30 P 0.00 0.00 0.00 0.48 +0.02 26 0 188 0
29SEP25 4.40 P 0.00 0.00 0.00 0.54 +0.01 26 0 112 0
29SEP25 4.50 P 0.00 0.00 0.00 0.62 +0.02 26 0 427 0
29SEP25 4.60 P 0.00 0.00 0.00 0.69 +0.02 26 0 2,077 0
29SEP25 4.70 P 0.00 0.00 0.00 0.77 +0.02 26 0 450 0
29SEP25 4.80 P 0.00 0.00 0.00 0.86 +0.03 27 0 1,016 0
29SEP25 4.90 P 0.00 0.00 0.00 0.94 +0.02 26 0 1,135 0
29SEP25 5.00 P 0.00 0.00 0.00 1.03 +0.02 26 0 486 0
29SEP25 5.25 P 0.00 0.00 0.00 1.25 +0.02 25 0 408 0
29SEP25 5.50 P 0.00 0.00 0.00 1.49 +0.02 26 0 87 0
29SEP25 5.75 P 0.00 0.00 0.00 1.73 +0.02 27 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.97 +0.02 25 0 5 0
29SEP25 6.25 P 0.00 0.00 0.00 2.22 +0.03 29 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.71 +0.02 30 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.95 +0.02 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.20 +0.02 0 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 3.45 +0.02 35 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.94 +0.02 0 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 4.19 +0.02 40 0 25 0
29SEP25 8.50 P 0.00 0.00 0.00 4.43 +0.02 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 110 0
30DEC25 3.10 P 0.00 0.00 0.00 0.05 0.00 26 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.09 +0.01 26 0 119 0
30DEC25 3.40 P 0.00 0.00 0.00 0.11 +0.01 26 0 109 0
30DEC25 3.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 324 0
30DEC25 3.60 P 0.00 0.00 0.00 0.17 +0.01 26 0 553 0
30DEC25 3.70 P 0.00 0.00 0.00 0.21 +0.01 26 0 244 0
30DEC25 3.80 P 0.00 0.00 0.00 0.25 +0.02 26 0 327 0
30DEC25 3.90 P 0.00 0.00 0.00 0.29 +0.01 26 0 556 0
30DEC25 4.00 P 0.00 0.00 0.00 0.36 +0.02 27 0 503 0
30DEC25 4.10 P 0.00 0.00 0.00 0.41 +0.02 27 0 231 0
30DEC25 4.20 P 0.00 0.00 0.00 0.47 +0.02 27 0 675 0
30DEC25 4.30 P 0.00 0.00 0.00 0.54 +0.02 27 0 1,045 0
30DEC25 4.40 P 0.00 0.00 0.00 0.59 +0.02 26 0 45 0
30DEC25 4.50 P 0.00 0.00 0.00 0.66 +0.02 26 0 41 0
30DEC25 4.60 P 0.00 0.00 0.00 0.73 +0.02 26 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.81 +0.02 26 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.89 +0.03 26 0 41 0
30DEC25 4.90 P 0.00 0.00 0.00 0.97 +0.02 26 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 1.05 +0.02 26 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.27 +0.02 26 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.50 +0.02 26 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.74 +0.03 27 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.98 +0.03 27 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.22 +0.02 26 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.11 +0.01 25 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.14 +0.01 26 0 17 0
30MAR26 3.50 P 0.00 0.00 0.00 0.17 +0.01 26 0 14 0
30MAR26 3.60 P 0.18 0.19 0.18 0.20 +0.01 25 32 78 +32
30MAR26 3.70 P 0.00 0.00 0.00 0.24 +0.02 26 0 85 0
30MAR26 3.80 P 0.00 0.00 0.00 0.28 0.00 26 0 195 0
30MAR26 3.90 P 0.32 0.32 0.32 0.32 0.00 25 25 40 +25
30MAR26 4.00 P 0.38 0.38 0.37 0.37 +0.02 25 128 696 +128
30MAR26 4.10 P 0.00 0.00 0.00 0.44 +0.02 26 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.49 +0.02 26 0 27 0
30MAR26 4.30 P 0.00 0.00 0.00 0.56 +0.02 26 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.62 +0.02 26 0 11 0
30MAR26 4.50 P 0.00 0.00 0.00 0.69 +0.02 26 0 34 0
30MAR26 4.60 P 0.00 0.00 0.00 0.76 +0.02 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.83 +0.02 26 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.91 +0.02 26 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.99 +0.02 26 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.07 +0.02 26 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.29 +0.02 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.51 +0.02 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.74 +0.02 25 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.98 +0.02 26 0 0 0
TOTAL PUT 1,915 202,849 +724
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 24.30
28MAR25 9.50 C 0.00 0.00 0.00 14.82 -0.30 136 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 14.57 -0.30 127 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 14.32 -0.30 114 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 13.82 -0.30 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 13.32 -0.31 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 12.82 -0.31 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 12.32 -0.31 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 11.82 -0.31 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 11.33 -0.30 104 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 10.83 -0.30 96 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 10.33 -0.30 87 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 9.83 -0.30 78 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 9.33 -0.30 66 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 8.83 -0.31 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 8.33 -0.31 0 0 10 0
28MAR25 16.50 C 0.00 0.00 0.00 7.83 -0.31 0 0 10 0
28MAR25 17.00 C 0.00 0.00 0.00 7.33 -0.31 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 6.83 -0.31 0 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 6.34 -0.30 53 0 5 0
28MAR25 18.50 C 0.00 0.00 0.00 5.84 -0.31 47 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 5.34 -0.31 42 0 11 0
28MAR25 19.50 C 0.00 0.00 0.00 4.85 -0.31 45 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 4.36 -0.32 45 0 16 0
28MAR25 21.00 C 0.00 0.00 0.00 3.32 -0.42 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 2.45 -0.39 37 0 134 0
28MAR25 23.00 C 0.00 0.00 0.00 1.70 -0.34 41 0 273 0
28MAR25 24.00 C 1.24 1.24 1.07 1.11 -0.31 43 21 512 0
28MAR25 25.00 C 1.03 1.03 0.66 0.68 -0.28 44 23 336 -5
28MAR25 26.00 C 0.44 0.44 0.41 0.39 -0.21 45 96 630 +71
28MAR25 27.00 C 0.37 0.37 0.35 0.20 -0.15 45 13 122 +6
28MAR25 28.00 C 0.00 0.00 0.00 0.10 -0.09 45 0 177 0
28MAR25 29.00 C 0.15 0.15 0.15 0.05 -0.05 46 12 67 0
28MAR25 30.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 205 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 172 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 53 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 61 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 84 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 87 0 4 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 7.90 -0.30 44 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 7.40 -0.31 39 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 6.91 -0.31 40 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 6.43 -0.31 42 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 5.95 -0.31 42 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 5.48 -0.31 42 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 5.02 -0.31 42 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 4.57 -0.31 42 0 22 0
29APR25 21.00 C 0.00 0.00 0.00 3.62 -0.38 36 0 1 0
29APR25 22.00 C 0.00 0.00 0.00 2.87 -0.34 38 0 460 0
29APR25 23.00 C 0.00 0.00 0.00 2.22 -0.34 40 0 623 0
29APR25 24.00 C 0.00 0.00 0.00 1.69 -0.28 41 0 229 0
29APR25 25.00 C 1.42 1.42 1.23 1.27 -0.25 42 42 226 -30
29APR25 26.00 C 1.12 1.12 1.12 0.91 -0.22 42 15 479 +15
29APR25 27.00 C 0.85 0.85 0.85 0.64 -0.18 42 15 193 +8
29APR25 28.00 C 0.00 0.00 0.00 0.44 -0.14 42 0 109 0
29APR25 29.00 C 0.00 0.00 0.00 0.29 -0.11 42 0 36 0
29APR25 30.00 C 0.00 0.00 0.00 0.19 -0.08 42 0 156 0
29APR25 31.00 C 0.00 0.00 0.00 0.12 -0.06 42 0 32 0
29APR25 32.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 15 0
29APR25 33.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 3 0
29APR25 34.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 7.50 -0.30 42 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 7.03 -0.30 42 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 6.57 -0.30 42 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 6.11 -0.30 42 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 5.67 -0.29 42 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 5.24 -0.29 42 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 4.83 -0.28 42 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 3.93 -0.32 38 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 3.25 -0.26 40 0 15 0
29MAY25 23.00 C 0.00 0.00 0.00 2.64 -0.27 40 0 175 0
29MAY25 24.00 C 0.00 0.00 0.00 2.12 -0.25 41 0 290 0
29MAY25 25.00 C 0.00 0.00 0.00 1.68 -0.20 41 0 117 0
29MAY25 26.00 C 0.00 0.00 0.00 1.31 -0.20 41 0 120 0
29MAY25 27.00 C 1.18 1.18 1.18 1.02 -0.19 42 6 84 -1
29MAY25 28.00 C 0.00 0.00 0.00 0.81 -0.12 43 0 98 0
29MAY25 29.00 C 0.00 0.00 0.00 0.61 -0.10 43 0 67 0
29MAY25 30.00 C 0.00 0.00 0.00 0.45 -0.09 43 0 182 0
29MAY25 31.00 C 0.43 0.43 0.43 0.33 -0.07 43 9 41 +9
29MAY25 32.00 C 0.00 0.00 0.00 0.24 -0.06 42 0 67 0
29MAY25 33.00 C 0.00 0.00 0.00 0.17 -0.04 42 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 10.94 -0.30 43 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 10.45 -0.30 46 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 9.95 -0.31 37 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 9.46 -0.31 40 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 8.97 -0.31 40 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 8.49 -0.30 42 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 8.00 -0.31 41 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 7.53 -0.30 42 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 7.06 -0.30 42 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 6.60 -0.29 42 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 6.14 -0.30 41 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 5.70 -0.30 41 0 15 0
27JUN25 19.50 C 0.00 0.00 0.00 5.28 -0.28 42 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 4.86 -0.29 41 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 3.99 -0.38 38 0 25 0
27JUN25 22.00 C 0.00 0.00 0.00 3.31 -0.35 39 0 15 0
27JUN25 23.00 C 0.00 0.00 0.00 2.73 -0.29 40 0 15 0
27JUN25 24.00 C 0.00 0.00 0.00 2.22 -0.27 41 0 25 0
27JUN25 25.00 C 0.00 0.00 0.00 1.80 -0.24 42 0 70 0
27JUN25 26.00 C 0.00 0.00 0.00 1.46 -0.17 42 0 89 0
27JUN25 27.00 C 1.27 1.27 1.27 1.14 -0.15 42 15 21 0
27JUN25 28.00 C 1.21 1.21 1.21 0.88 -0.13 42 15 40 +15
27JUN25 29.00 C 0.00 0.00 0.00 0.67 -0.11 42 0 51 0
27JUN25 30.00 C 0.00 0.00 0.00 0.51 -0.09 42 0 73 0
27JUN25 31.00 C 0.00 0.00 0.00 0.39 -0.07 42 0 48 0
27JUN25 32.00 C 0.00 0.00 0.00 0.29 -0.06 42 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.21 -0.05 42 0 39 0
27JUN25 34.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 9.96 -0.30 42 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 9.47 -0.31 41 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 8.99 -0.31 41 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 8.51 -0.31 41 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 8.05 -0.30 42 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 7.58 -0.31 41 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 7.14 -0.29 42 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 6.70 -0.30 42 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 6.28 -0.29 42 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 5.87 -0.29 42 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 5.48 -0.28 41 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 5.11 -0.28 42 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 4.42 -0.26 42 0 31 0
29SEP25 22.00 C 0.00 0.00 0.00 3.80 -0.24 42 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 3.25 -0.23 42 0 15 0
29SEP25 24.00 C 0.00 0.00 0.00 2.78 -0.21 41 0 5 0
29SEP25 25.00 C 0.00 0.00 0.00 2.37 -0.18 41 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 2.00 -0.19 41 0 5 0
29SEP25 27.00 C 0.00 0.00 0.00 1.71 -0.15 42 0 5 0
29SEP25 28.00 C 0.00 0.00 0.00 1.44 -0.14 42 0 29 0
29SEP25 29.00 C 0.00 0.00 0.00 1.22 -0.13 41 0 15 0
29SEP25 30.00 C 0.00 0.00 0.00 1.03 -0.10 42 0 6 0
29SEP25 31.00 C 0.00 0.00 0.00 0.89 -0.10 42 0 20 0
29SEP25 32.00 C 0.00 0.00 0.00 0.73 -0.08 42 0 10 0
29SEP25 33.00 C 0.00 0.00 0.00 0.61 -0.08 41 0 5 0
29SEP25 34.00 C 0.00 0.00 0.00 0.51 -0.06 41 0 6 0
29SEP25 35.00 C 0.00 0.00 0.00 0.43 -0.06 42 0 5 0
29SEP25 36.00 C 0.00 0.00 0.00 0.35 -0.06 41 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 8.13 -0.30 41 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.70 -0.29 42 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.29 -0.29 42 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.88 -0.29 41 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.50 -0.28 41 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.14 -0.27 41 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.79 -0.27 41 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.46 -0.26 41 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 4.85 -0.25 41 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.31 -0.23 41 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 3.81 -0.23 42 0 1 0
30DEC25 24.00 C 0.00 0.00 0.00 3.39 -0.20 42 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 2.99 -0.19 42 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 2.65 -0.18 41 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 2.33 -0.16 41 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 2.06 -0.16 41 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 1.81 -0.14 42 0 8 0
30DEC25 30.00 C 0.00 0.00 0.00 1.60 -0.13 41 0 27 0
30DEC25 31.00 C 0.00 0.00 0.00 1.40 -0.12 42 0 15 0
30DEC25 32.00 C 0.00 0.00 0.00 1.24 -0.10 42 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.08 -0.11 41 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 0.95 -0.08 42 0 10 0
30DEC25 35.00 C 0.00 0.00 0.00 0.84 -0.08 42 0 40 0
30DEC25 36.00 C 0.00 0.00 0.00 0.73 -0.08 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.89 -0.30 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.52 -0.28 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.16 -0.27 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.82 -0.27 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.49 -0.27 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.17 -0.26 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.89 -0.24 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.32 -0.25 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.83 -0.23 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.36 -0.22 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.96 -0.20 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.56 -0.20 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.23 -0.17 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.90 -0.18 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.62 -0.15 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.36 -0.16 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.11 -0.15 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 1.92 -0.13 42 0 5 0
30MAR26 32.00 C 0.00 0.00 0.00 1.72 -0.13 42 0 5 0
30MAR26 33.00 C 0.00 0.00 0.00 1.54 -0.11 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.40 -0.10 42 0 5 0
TOTAL CALL 282 7,787 +88
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 150 0 30 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 11 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 52 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 31 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 76 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 27 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 83 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 114 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 49 0
28MAR25 20.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 350 0
28MAR25 21.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 261 0
28MAR25 22.00 P 0.12 0.12 0.12 0.17 -0.03 43 6 510 -6
28MAR25 23.00 P 0.45 0.45 0.45 0.40 -0.02 43 22 588 0
28MAR25 24.00 P 0.74 0.91 0.74 0.81 +0.05 45 85 527 -61
28MAR25 25.00 P 0.00 0.00 0.00 1.38 +0.11 46 0 728 0
28MAR25 26.00 P 0.00 0.00 0.00 2.10 +0.17 48 0 7 0
28MAR25 27.00 P 0.00 0.00 0.00 2.94 +0.25 50 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 3.76 +0.22 44 0 32 0
28MAR25 29.00 P 0.00 0.00 0.00 4.71 +0.25 43 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 5.70 +0.28 0 0 20 0
28MAR25 31.00 P 0.00 0.00 0.00 6.70 +0.30 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 7.70 +0.30 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 8.70 +0.30 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 9.70 +0.30 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 10.70 +0.30 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 11.70 +0.30 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 12.70 +0.30 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 13.70 +0.30 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 14.70 +0.30 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 15.70 +0.30 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 16.70 +0.30 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 17.70 +0.30 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 18.70 +0.30 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29APR25 17.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.03 0.00 41 0 22 0
29APR25 18.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 34 0
29APR25 19.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 22 0
29APR25 19.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 68 0
29APR25 20.00 P 0.11 0.11 0.11 0.16 0.00 42 45 61 -6
29APR25 21.00 P 0.00 0.00 0.00 0.30 0.00 41 0 151 0
29APR25 22.00 P 0.45 0.48 0.45 0.52 0.00 41 14 675 -9
29APR25 23.00 P 0.78 0.89 0.78 0.84 +0.03 41 47 684 +32
29APR25 24.00 P 1.19 1.19 1.19 1.32 +0.10 42 15 290 0
29APR25 25.00 P 0.00 0.00 0.00 1.89 +0.15 43 0 462 0
29APR25 26.00 P 0.00 0.00 0.00 2.55 +0.15 44 0 30 0
29APR25 27.00 P 0.00 0.00 0.00 3.30 +0.20 45 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 4.01 +0.18 41 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 4.88 +0.22 42 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 5.79 +0.24 42 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 6.73 +0.26 41 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 7.71 +0.28 42 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 8.70 +0.29 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 9.70 +0.30 0 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 10.70 +0.30 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.15 +0.01 42 0 32 0
29MAY25 19.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 15 0
29MAY25 19.50 P 0.00 0.00 0.00 0.27 +0.02 42 0 2 0
29MAY25 20.00 P 0.00 0.00 0.00 0.35 +0.03 42 0 3 0
29MAY25 21.00 P 0.00 0.00 0.00 0.56 +0.04 42 0 118 0
29MAY25 22.00 P 0.90 0.90 0.90 0.84 +0.06 42 14 239 0
29MAY25 23.00 P 1.25 1.28 1.25 1.27 +0.13 43 44 360 0
29MAY25 24.00 P 1.74 1.74 1.74 1.74 +0.12 43 33 743 0
29MAY25 25.00 P 0.00 0.00 0.00 2.30 +0.15 44 0 204 0
29MAY25 26.00 P 0.00 0.00 0.00 2.94 +0.16 44 0 15 0
29MAY25 27.00 P 0.00 0.00 0.00 3.65 +0.18 45 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 4.30 +0.20 42 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 5.11 +0.22 42 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 5.96 +0.23 42 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 6.86 +0.25 42 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 7.78 +0.26 42 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 8.74 +0.28 42 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 9.71 +0.29 42 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 10.70 +0.30 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
27JUN25 14.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.03 0.00 42 0 12 0
27JUN25 15.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.06 0.00 41 0 1 0
27JUN25 16.00 P 0.00 0.00 0.00 0.09 0.00 41 0 22 0
27JUN25 16.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.18 +0.02 42 0 34 0
27JUN25 17.50 P 0.00 0.00 0.00 0.23 +0.01 42 0 63 0
27JUN25 18.00 P 0.00 0.00 0.00 0.30 +0.01 41 0 24 0
27JUN25 18.50 P 0.00 0.00 0.00 0.38 +0.03 41 0 34 0
27JUN25 19.00 P 0.00 0.00 0.00 0.47 +0.02 41 0 17 0
27JUN25 19.50 P 0.00 0.00 0.00 0.59 +0.04 41 0 128 0
27JUN25 20.00 P 0.00 0.00 0.00 0.72 +0.04 41 0 232 0
27JUN25 21.00 P 1.06 1.06 1.06 1.03 +0.05 41 14 249 +14
27JUN25 22.00 P 1.46 1.46 1.46 1.42 +0.07 41 15 45 +15
27JUN25 23.00 P 0.00 0.00 0.00 1.90 +0.10 41 0 46 0
27JUN25 24.00 P 0.00 0.00 0.00 2.47 +0.15 41 0 60 0
27JUN25 25.00 P 3.06 3.06 3.06 3.13 +0.19 41 15 148 +15
27JUN25 26.00 P 0.00 0.00 0.00 3.84 +0.26 42 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 4.59 +0.24 42 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 5.36 +0.21 42 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.18 +0.21 41 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 7.05 +0.23 41 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 7.95 +0.25 42 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 8.86 +0.26 41 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 9.79 +0.27 41 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 10.74 +0.28 41 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 11.70 +0.29 42 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 12.66 +0.29 41 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 13.63 +0.29 41 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 14.61 +0.30 42 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 15.59 +0.30 42 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 16.57 +0.30 41 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 17.56 +0.31 43 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 18.54 +0.31 41 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 19.53 +0.31 42 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.15 +0.01 42 0 3 0
29SEP25 15.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 15 0
29SEP25 15.50 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.39 +0.02 42 0 2 0
29SEP25 17.00 P 0.00 0.00 0.00 0.47 +0.02 41 0 4 0
29SEP25 17.50 P 0.00 0.00 0.00 0.58 +0.03 42 0 56 0
29SEP25 18.00 P 0.00 0.00 0.00 0.68 +0.03 41 0 6 0
29SEP25 18.50 P 0.00 0.00 0.00 0.79 +0.01 41 0 3 0
29SEP25 19.00 P 0.00 0.00 0.00 0.92 +0.03 41 0 48 0
29SEP25 19.50 P 0.00 0.00 0.00 1.08 +0.05 41 0 20 0
29SEP25 20.00 P 0.00 0.00 0.00 1.24 +0.05 41 0 65 0
29SEP25 21.00 P 0.00 0.00 0.00 1.67 +0.12 41 0 100 0
29SEP25 22.00 P 0.00 0.00 0.00 2.12 +0.09 42 0 250 0
29SEP25 23.00 P 0.00 0.00 0.00 2.61 +0.09 41 0 26 0
29SEP25 24.00 P 0.00 0.00 0.00 3.18 +0.12 42 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 3.79 +0.14 41 0 10 0
29SEP25 26.00 P 0.00 0.00 0.00 4.44 +0.14 41 0 38 0
29SEP25 27.00 P 0.00 0.00 0.00 5.16 +0.17 42 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 5.90 +0.19 42 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 6.68 +0.19 41 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 7.49 +0.21 41 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 8.33 +0.22 41 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 9.20 +0.24 42 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 10.08 +0.24 41 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 10.98 +0.25 41 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 11.90 +0.26 41 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 12.83 +0.27 41 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 13.78 +0.28 42 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 14.72 +0.28 41 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 15.68 +0.28 41 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 16.65 +0.29 42 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 17.62 +0.30 42 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 18.59 +0.30 41 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 19.57 +0.31 42 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.65 +0.03 42 0 35 0
30DEC25 17.00 P 0.00 0.00 0.00 0.75 +0.02 41 0 11 0
30DEC25 17.50 P 0.00 0.00 0.00 0.88 +0.03 41 0 8 0
30DEC25 18.00 P 0.00 0.00 0.00 1.02 +0.04 41 0 10 0
30DEC25 18.50 P 0.00 0.00 0.00 1.17 +0.05 42 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.34 +0.05 42 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 1.51 +0.05 41 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.70 +0.07 42 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.11 +0.06 41 0 7 0
30DEC25 22.00 P 0.00 0.00 0.00 2.59 +0.09 42 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.09 +0.09 42 0 50 0
30DEC25 24.00 P 0.00 0.00 0.00 3.66 +0.11 41 0 150 0
30DEC25 25.00 P 0.00 0.00 0.00 4.26 +0.13 41 0 60 0
30DEC25 26.00 P 0.00 0.00 0.00 4.91 +0.13 41 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.59 +0.15 41 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.32 +0.16 41 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.07 +0.18 42 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.86 +0.20 42 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.66 +0.20 42 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.50 +0.22 42 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.35 +0.22 41 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.22 +0.23 41 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.12 +0.25 42 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 13.02 +0.25 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.01 +0.03 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.15 +0.03 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.31 +0.05 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.48 +0.05 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.65 +0.05 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.84 +0.06 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.04 +0.06 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.47 +0.07 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.96 +0.08 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.47 +0.09 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.05 +0.11 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.64 +0.12 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.29 +0.14 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.96 +0.14 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.67 +0.17 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.40 +0.16 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.16 +0.18 42 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.96 +0.20 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.76 +0.19 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.59 +0.21 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.45 +0.22 41 0 0 0
TOTAL PUT 369 10,084 -6
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$ 5.26
28MAR25 3.30 C 0.00 0.00 0.00 1.97 -0.03 93 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.87 -0.03 87 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.77 -0.03 81 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.67 -0.03 75 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.57 -0.03 70 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.47 -0.03 64 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.37 -0.03 59 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.27 -0.03 54 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.17 -0.03 49 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.07 -0.03 44 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.97 -0.03 39 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.87 -0.03 35 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.77 -0.03 30 0 0 0
28MAR25 4.60 C 0.66 0.66 0.65 0.67 -0.03 26 350 200 -350
28MAR25 4.70 C 0.00 0.00 0.00 0.57 -0.03 21 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.47 -0.05 17 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.38 -0.04 23 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.29 -0.04 22 0 6 0
28MAR25 5.25 C 0.00 0.00 0.00 0.13 -0.02 25 0 34 0
28MAR25 5.50 C 0.08 0.08 0.08 0.04 -0.01 25 5 172 0
28MAR25 5.75 C 0.01 0.01 0.01 0.01 0.00 26 74 1,070 -74
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 400 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 114 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 4,000 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 14 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 56 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.89 -0.03 26 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.79 -0.03 23 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.69 -0.04 20 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.60 -0.03 22 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.51 -0.05 22 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.43 -0.04 22 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.35 -0.04 22 0 306 0
29APR25 5.25 C 0.00 0.00 0.00 0.19 -0.03 21 0 300 0
29APR25 5.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 932 0
29APR25 5.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 65 0
29APR25 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 145 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.10 -0.03 23 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.00 -0.04 20 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.91 -0.03 24 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.81 -0.04 21 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.72 -0.04 22 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.64 -0.03 23 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.55 -0.04 22 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.48 -0.03 23 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.40 -0.03 22 0 250 0
29MAY25 5.25 C 0.00 0.00 0.00 0.25 -0.03 22 0 250 0
29MAY25 5.50 C 0.00 0.00 0.00 0.16 -0.01 24 0 100 0
29MAY25 5.75 C 0.00 0.00 0.00 0.09 -0.01 24 0 4 0
29MAY25 6.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 131 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.00 -0.03 32 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.51 -0.03 29 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.41 -0.03 26 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.31 -0.03 23 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.21 -0.03 19 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.12 -0.03 24 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.02 -0.03 22 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.93 -0.03 23 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.84 -0.03 23 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.76 -0.02 24 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.67 -0.03 23 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.59 -0.03 23 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.52 -0.02 23 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.45 -0.03 23 0 298 0
27JUN25 5.25 C 0.00 0.00 0.00 0.30 -0.03 23 0 2,000 0
27JUN25 5.50 C 0.00 0.00 0.00 0.20 -0.02 23 0 841 0
27JUN25 5.75 C 0.00 0.00 0.00 0.13 -0.01 24 0 215 0
27JUN25 6.00 C 0.00 0.00 0.00 0.08 0.00 25 0 90 0
27JUN25 6.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 109 0
27JUN25 6.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.02 0.00 27 0 7,600 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 11 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.01 -0.03 38 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.91 -0.03 34 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.81 -0.03 30 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.71 -0.03 25 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.42 -0.03 27 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.32 -0.03 24 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.22 -0.03 21 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.13 -0.03 24 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.04 -0.03 25 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.95 -0.02 24 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.86 -0.03 24 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.77 -0.03 23 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.70 -0.02 24 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.62 -0.02 23 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.55 -0.02 24 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.48 -0.02 23 0 115 0
29SEP25 5.25 C 0.00 0.00 0.00 0.34 -0.02 23 0 145 0
29SEP25 5.50 C 0.00 0.00 0.00 0.24 -0.01 24 0 265 0
29SEP25 5.75 C 0.00 0.00 0.00 0.16 -0.01 24 0 28 0
29SEP25 6.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.04 0.00 23 0 15,500 0
29SEP25 6.75 C 0.00 0.00 0.00 0.03 0.00 24 0 203 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 10 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 404 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.14 -0.02 24 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.05 -0.02 24 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.96 -0.03 23 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.88 -0.02 24 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.80 -0.02 23 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.72 -0.03 23 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.66 -0.01 24 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.59 -0.02 23 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.53 -0.02 23 0 104 0
30DEC25 5.25 C 0.00 0.00 0.00 0.40 -0.01 23 0 311 0
30DEC25 5.50 C 0.00 0.00 0.00 0.30 -0.01 23 0 131 0
30DEC25 5.75 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.15 -0.03 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.06 -0.03 23 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.98 -0.03 23 0 0 0
30MAR26 4.50 C 0.93 0.93 0.93 0.90 -0.03 23 1 1 +1
30MAR26 4.60 C 0.00 0.00 0.00 0.83 -0.03 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.76 -0.03 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.70 -0.02 23 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.64 -0.02 23 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.59 -0.01 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
TOTAL CALL 430 37,048 -423
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 74 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 63 0 50 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 350 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAR25 5.00 P 0.02 0.02 0.02 0.03 +0.01 26 5 89 +5
28MAR25 5.25 P 0.11 0.11 0.11 0.10 +0.01 23 15 760 +15
28MAR25 5.50 P 0.00 0.00 0.00 0.27 +0.02 25 0 202 0
28MAR25 5.75 P 0.00 0.00 0.00 0.51 +0.04 34 0 200 0
28MAR25 6.00 P 0.00 0.00 0.00 0.74 +0.03 0 0 25 0
28MAR25 6.25 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.99 +0.03 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.24 +0.03 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.49 +0.03 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.74 +0.03 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.99 +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 32 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.05 0.00 24 0 850 0
29APR25 5.00 P 0.00 0.00 0.00 0.07 0.00 23 0 850 0
29APR25 5.25 P 0.00 0.00 0.00 0.17 +0.01 24 0 413 0
29APR25 5.50 P 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.53 +0.03 27 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.06 0.00 24 0 4 0
29MAY25 4.90 P 0.00 0.00 0.00 0.08 0.00 23 0 600 0
29MAY25 5.00 P 0.00 0.00 0.00 0.11 0.00 23 0 810 0
29MAY25 5.25 P 0.00 0.00 0.00 0.21 0.00 23 0 1,270 0
29MAY25 5.50 P 0.00 0.00 0.00 0.36 +0.01 24 0 1,280 0
29MAY25 5.75 P 0.00 0.00 0.00 0.55 +0.02 25 0 300 0
29MAY25 6.00 P 0.00 0.00 0.00 0.75 +0.01 23 0 300 0
29MAY25 6.25 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.49 +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 37 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 200 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 160 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
27JUN25 4.40 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.03 0.00 23 0 120 0
27JUN25 4.60 P 0.00 0.00 0.00 0.05 +0.01 25 0 50 0
27JUN25 4.70 P 0.00 0.00 0.00 0.06 0.00 23 0 125 0
27JUN25 4.80 P 0.00 0.00 0.00 0.09 +0.01 25 0 55 0
27JUN25 4.90 P 0.00 0.00 0.00 0.11 +0.01 24 0 20 0
27JUN25 5.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 250 0
27JUN25 5.25 P 0.00 0.00 0.00 0.25 +0.02 24 0 460 0
27JUN25 5.50 P 0.00 0.00 0.00 0.40 +0.02 25 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.58 +0.03 26 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.77 +0.01 24 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.99 +0.03 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.24 +0.03 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.49 +0.03 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.74 +0.03 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.99 +0.03 0 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.03 0.00 23 0 400 0
29SEP25 4.10 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.10 +0.01 23 0 20 0
29SEP25 4.50 P 0.00 0.00 0.00 0.12 0.00 23 0 80 0
29SEP25 4.60 P 0.00 0.00 0.00 0.15 +0.01 23 0 220 0
29SEP25 4.70 P 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.23 +0.02 24 0 60 0
29SEP25 4.90 P 0.00 0.00 0.00 0.27 +0.01 23 0 100 0
29SEP25 5.00 P 0.35 0.35 0.35 0.32 +0.02 23 8 8 +8
29SEP25 5.25 P 0.00 0.00 0.00 0.46 +0.02 23 0 8 0
29SEP25 5.50 P 0.00 0.00 0.00 0.62 +0.02 23 0 20 0
29SEP25 5.75 P 0.00 0.00 0.00 0.81 +0.03 23 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.02 +0.03 24 0 10 0
29SEP25 6.25 P 0.00 0.00 0.00 1.23 +0.03 23 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.46 +0.03 23 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.70 +0.03 24 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.94 +0.03 24 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.18 +0.03 23 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.67 +0.03 24 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.92 +0.04 29 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.41 +0.04 29 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.65 +0.03 0 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.90 +0.03 0 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 4.15 +0.04 34 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.09 0.00 23 0 21 0
30DEC25 4.30 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.14 +0.01 23 0 100 0
30DEC25 4.50 P 0.00 0.00 0.00 0.17 +0.01 23 0 140 0
30DEC25 4.60 P 0.23 0.23 0.23 0.20 +0.01 23 3 457 +3
30DEC25 4.70 P 0.00 0.00 0.00 0.24 +0.01 23 0 140 0
30DEC25 4.80 P 0.00 0.00 0.00 0.28 +0.02 23 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.37 +0.02 23 0 4 0
30DEC25 5.25 P 0.00 0.00 0.00 0.51 +0.02 23 0 6 0
30DEC25 5.50 P 0.00 0.00 0.00 0.67 +0.02 23 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.85 +0.03 23 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.05 +0.03 24 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.26 +0.03 24 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.48 +0.03 23 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.71 +0.03 24 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.94 +0.03 22 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.18 +0.03 22 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.43 +0.03 25 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.67 +0.03 24 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.92 +0.04 27 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.18 +0.02 24 0 20 0
30MAR26 4.50 P 0.00 0.00 0.00 0.21 +0.02 24 0 140 0
30MAR26 4.60 P 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.37 +0.02 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.41 +0.02 23 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.55 +0.02 23 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.71 +0.03 24 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.88 +0.02 23 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.07 +0.02 23 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.28 +0.03 23 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.50 +0.03 24 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.72 +0.03 23 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.95 +0.03 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.19 +0.03 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.43 +0.03 23 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.67 +0.03 20 0 0 0
TOTAL PUT 31 12,322 +31
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$ 3.85
28MAR25 2.20 C 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.26 -0.03 87 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.16 -0.03 79 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.06 -0.03 72 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 0.96 -0.03 64 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.86 -0.03 57 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 0.76 -0.03 50 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.66 -0.03 44 0 1 0
28MAR25 3.30 C 0.00 0.00 0.00 0.56 -0.03 37 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.46 -0.03 31 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.36 -0.03 24 0 11 0
28MAR25 3.60 C 0.00 0.00 0.00 0.27 -0.03 26 0 40 0
28MAR25 3.70 C 0.00 0.00 0.00 0.19 -0.03 27 0 197 0
28MAR25 3.80 C 0.00 0.00 0.00 0.13 -0.02 29 0 600 0
28MAR25 3.90 C 0.00 0.00 0.00 0.07 -0.03 26 0 475 0
28MAR25 4.00 C 0.06 0.06 0.04 0.04 -0.02 27 12 685 -8
28MAR25 4.10 C 0.00 0.00 0.00 0.02 -0.02 27 0 140 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 -0.01 28 0 80 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 265 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 84 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 108 0 608 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 122 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
29APR25 2.70 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.07 -0.03 44 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.97 -0.03 39 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.87 -0.03 34 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.77 -0.03 29 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.67 -0.03 25 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.58 -0.03 29 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.49 -0.03 29 0 1 0
29APR25 3.50 C 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.32 -0.03 26 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.26 -0.02 28 0 20 0
29APR25 3.80 C 0.20 0.20 0.20 0.19 -0.04 26 20 150 +20
29APR25 3.90 C 0.00 0.00 0.00 0.14 -0.03 26 0 116 0
29APR25 4.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 92 0
29APR25 4.10 C 0.00 0.00 0.00 0.08 -0.02 29 0 60 0
29APR25 4.20 C 0.00 0.00 0.00 0.06 -0.01 30 0 33 0
29APR25 4.30 C 0.00 0.00 0.00 0.04 -0.01 29 0 15 0
29APR25 4.40 C 0.00 0.00 0.00 0.03 -0.01 30 0 55 0
29APR25 4.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 60 0
29APR25 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 13 0
29APR25 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.08 -0.03 36 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.98 -0.03 31 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.88 -0.03 27 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.79 -0.03 30 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.69 -0.03 26 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.61 -0.03 30 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.30 -0.03 27 0 202 0
29MAY25 3.80 C 0.00 0.00 0.00 0.24 -0.03 27 0 598 0
29MAY25 3.90 C 0.00 0.00 0.00 0.20 -0.02 28 0 78 0
29MAY25 4.00 C 0.16 0.16 0.16 0.16 -0.02 29 38 505 0
29MAY25 4.10 C 0.00 0.00 0.00 0.13 -0.01 29 0 40 0
29MAY25 4.20 C 0.00 0.00 0.00 0.10 -0.01 29 0 60 0
29MAY25 4.30 C 0.00 0.00 0.00 0.08 -0.01 30 0 30 0
29MAY25 4.40 C 0.00 0.00 0.00 0.06 -0.01 30 0 60 0
29MAY25 4.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 1,010 0
29MAY25 4.60 C 0.00 0.00 0.00 0.03 0.00 29 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 1.68 -0.03 47 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.58 -0.03 42 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.48 -0.03 36 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.38 -0.03 27 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.09 -0.03 32 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.99 -0.03 28 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.90 -0.03 30 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.80 -0.04 26 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.71 -0.04 27 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.63 -0.03 28 0 1 0
27JUN25 3.40 C 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.47 -0.03 27 0 2 0
27JUN25 3.60 C 0.00 0.00 0.00 0.40 -0.03 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 -0.03 27 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 130 0
27JUN25 4.10 C 0.00 0.00 0.00 0.16 -0.02 28 0 50 0
27JUN25 4.20 C 0.00 0.00 0.00 0.13 -0.02 28 0 30 0
27JUN25 4.30 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.07 -0.01 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 -0.01 29 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 265 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.39 -0.03 38 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.29 -0.03 33 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.19 -0.03 28 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.09 -0.03 23 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.00 -0.03 29 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.90 -0.04 26 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.81 -0.04 27 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.73 -0.03 29 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.64 -0.04 27 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.57 -0.03 28 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.49 -0.04 27 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.43 -0.03 28 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.31 -0.03 27 0 30 0
29SEP25 3.90 C 0.00 0.00 0.00 0.27 -0.02 28 0 10 0
29SEP25 4.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 358 0
29SEP25 4.10 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.13 -0.02 28 0 40 0
29SEP25 4.40 C 0.00 0.00 0.00 0.11 -0.02 28 0 300 0
29SEP25 4.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 1,400 0
29SEP25 4.60 C 0.00 0.00 0.00 0.07 -0.02 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 0 300 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 550 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.19 -0.03 27 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.10 -0.03 30 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.00 -0.03 27 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.91 -0.03 27 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.82 -0.04 27 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.74 -0.04 27 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.67 -0.03 28 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.59 -0.04 27 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.53 -0.03 28 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.47 -0.03 28 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.41 -0.03 28 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.36 -0.03 28 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.28 -0.02 28 0 6 0
30DEC25 4.10 C 0.00 0.00 0.00 0.24 -0.03 28 0 15 0
30DEC25 4.20 C 0.00 0.00 0.00 0.21 -0.03 28 0 5 0
30DEC25 4.30 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.12 -0.02 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 -0.02 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 1.01 -0.03 28 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.93 -0.03 29 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.84 -0.04 27 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.77 -0.03 28 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.70 -0.03 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.63 -0.03 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.57 -0.03 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.51 -0.04 28 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.42 -0.03 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
TOTAL CALL 70 11,366 +12
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 150 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 103 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 76 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 128 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 -0.01 24 0 597 0
28MAR25 3.70 P 0.00 0.00 0.00 0.04 +0.01 29 0 303 0
28MAR25 3.80 P 0.00 0.00 0.00 0.07 +0.01 28 0 358 0
28MAR25 3.90 P 0.00 0.00 0.00 0.12 +0.01 28 0 221 0
28MAR25 4.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 427 0
28MAR25 4.10 P 0.00 0.00 0.00 0.27 +0.02 30 0 152 0
28MAR25 4.20 P 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.40 +0.03 0 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR25 3.40 P 0.00 0.00 0.00 0.02 0.00 28 0 110 0
29APR25 3.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 63 0
29APR25 3.60 P 0.00 0.00 0.00 0.06 0.00 29 0 100 0
29APR25 3.70 P 0.00 0.00 0.00 0.09 +0.01 28 0 200 0
29APR25 3.80 P 0.00 0.00 0.00 0.13 0.00 28 0 104 0
29APR25 3.90 P 0.00 0.00 0.00 0.19 +0.02 30 0 20 0
29APR25 4.00 P 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.32 +0.02 30 0 30 0
29APR25 4.20 P 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.56 +0.03 28 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.04 0.00 28 0 220 0
29MAY25 3.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 30 0
29MAY25 3.60 P 0.00 0.00 0.00 0.09 0.00 28 0 230 0
29MAY25 3.70 P 0.00 0.00 0.00 0.12 0.00 27 0 700 0
29MAY25 3.80 P 0.00 0.00 0.00 0.16 -0.01 27 0 815 0
29MAY25 3.90 P 0.23 0.23 0.23 0.22 +0.01 28 4 800 0
29MAY25 4.00 P 0.00 0.00 0.00 0.29 +0.02 30 0 841 0
29MAY25 4.10 P 0.00 0.00 0.00 0.35 +0.01 29 0 60 0
29MAY25 4.20 P 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.58 +0.02 29 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.76 +0.03 29 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 20 0
27JUN25 3.20 P 0.00 0.00 0.00 0.02 -0.01 26 0 140 0
27JUN25 3.30 P 0.00 0.00 0.00 0.03 -0.01 25 0 25 0
27JUN25 3.40 P 0.00 0.00 0.00 0.05 -0.01 26 0 70 0
27JUN25 3.50 P 0.00 0.00 0.00 0.08 0.00 27 0 210 0
27JUN25 3.60 P 0.00 0.00 0.00 0.12 +0.01 29 0 185 0
27JUN25 3.70 P 0.00 0.00 0.00 0.15 +0.01 28 0 130 0
27JUN25 3.80 P 0.00 0.00 0.00 0.19 +0.01 27 0 60 0
27JUN25 3.90 P 0.00 0.00 0.00 0.25 +0.01 29 0 300 0
27JUN25 4.00 P 0.00 0.00 0.00 0.31 +0.01 29 0 305 0
27JUN25 4.10 P 0.00 0.00 0.00 0.38 +0.02 30 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.51 +0.01 28 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.68 +0.02 29 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.76 +0.02 27 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.86 +0.03 29 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.40 +0.03 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 35 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29SEP25 2.80 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
29SEP25 2.90 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.06 0.00 28 0 4 0
29SEP25 3.10 P 0.00 0.00 0.00 0.08 0.00 28 0 46 0
29SEP25 3.20 P 0.00 0.00 0.00 0.10 0.00 27 0 20 0
29SEP25 3.30 P 0.00 0.00 0.00 0.13 -0.01 27 0 53 0
29SEP25 3.40 P 0.00 0.00 0.00 0.17 0.00 28 0 503 0
29SEP25 3.50 P 0.00 0.00 0.00 0.21 0.00 28 0 2 0
29SEP25 3.60 P 0.00 0.00 0.00 0.26 +0.01 28 0 100 0
29SEP25 3.70 P 0.00 0.00 0.00 0.31 0.00 28 0 20 0
29SEP25 3.80 P 0.00 0.00 0.00 0.37 +0.01 28 0 340 0
29SEP25 3.90 P 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.64 +0.01 28 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.80 +0.02 28 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.88 +0.02 28 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.05 +0.02 27 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 1.14 +0.02 27 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.24 +0.03 29 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.33 +0.03 28 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.57 +0.03 29 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.81 +0.03 30 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.05 +0.03 29 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.54 +0.03 30 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.79 +0.04 36 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 3.03 +0.03 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 3.28 +0.04 36 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.52 +0.03 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.05 0.00 28 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.07 0.00 28 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.09 0.00 28 0 71 0
30DEC25 3.10 P 0.00 0.00 0.00 0.11 -0.01 27 0 90 0
30DEC25 3.20 P 0.00 0.00 0.00 0.14 -0.01 27 0 80 0
30DEC25 3.30 P 0.00 0.00 0.00 0.18 0.00 28 0 140 0
30DEC25 3.40 P 0.00 0.00 0.00 0.22 0.00 28 0 250 0
30DEC25 3.50 P 0.00 0.00 0.00 0.26 0.00 28 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 +0.01 28 0 170 0
30DEC25 3.80 P 0.00 0.00 0.00 0.41 0.00 28 0 130 0
30DEC25 3.90 P 0.00 0.00 0.00 0.47 0.00 27 0 6 0
30DEC25 4.00 P 0.00 0.00 0.00 0.54 +0.01 28 0 15 0
30DEC25 4.10 P 0.00 0.00 0.00 0.61 +0.01 28 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.68 +0.01 28 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.75 +0.01 28 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.83 +0.01 28 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.91 +0.01 28 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.99 +0.01 27 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.08 +0.02 28 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.17 +0.02 28 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.25 +0.02 27 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30MAR26 3.20 P 0.17 0.17 0.17 0.18 0.00 28 10 30 +10
30MAR26 3.30 P 0.00 0.00 0.00 0.21 0.00 28 0 30 0
30MAR26 3.40 P 0.00 0.00 0.00 0.25 0.00 28 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.30 0.00 28 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.34 0.00 28 0 120 0
30MAR26 3.70 P 0.38 0.38 0.38 0.40 +0.01 28 10 15 +10
30MAR26 3.80 P 0.00 0.00 0.00 0.45 0.00 28 0 16 0
30MAR26 3.90 P 0.00 0.00 0.00 0.51 0.00 28 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.57 0.00 28 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.64 +0.01 28 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.71 +0.01 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.86 +0.01 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.94 +0.02 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.02 +0.02 28 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.10 +0.02 28 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.18 +0.01 27 0 0 0
TOTAL PUT 24 11,305 +20
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 11.48 -0.70 87 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 10.98 -0.70 74 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 10.48 -0.71 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 9.98 -0.71 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 9.48 -0.71 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 8.98 -0.71 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 8.48 -0.71 0 0 3 0
28MAR25 18.00 C 0.00 0.00 0.00 7.99 -0.70 63 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 7.49 -0.70 57 0 45 0
28MAR25 19.00 C 0.00 0.00 0.00 6.99 -0.70 51 0 30 0
28MAR25 19.50 C 0.00 0.00 0.00 6.49 -0.71 45 0 15 0
28MAR25 20.00 C 0.00 0.00 0.00 5.99 -0.71 37 0 88 0
28MAR25 21.00 C 0.00 0.00 0.00 5.01 -0.70 47 0 1 0
28MAR25 22.00 C 0.00 0.00 0.00 4.04 -0.69 44 0 65 0
28MAR25 23.00 C 0.00 0.00 0.00 3.11 -0.60 43 0 729 0
28MAR25 24.00 C 2.80 2.80 1.98 2.30 -0.54 45 6 1,054 +6
28MAR25 25.00 C 2.20 2.20 1.38 1.62 -0.46 46 38 566 -8
28MAR25 26.00 C 1.08 1.08 0.85 1.05 -0.42 45 32 1,897 +31
28MAR25 27.00 C 1.12 1.12 0.59 0.68 -0.28 47 161 4,128 -11
28MAR25 28.00 C 0.70 0.70 0.32 0.40 -0.20 47 733 2,178 +193
28MAR25 29.00 C 0.45 0.45 0.36 0.22 -0.14 47 62 888 +24
28MAR25 30.00 C 0.13 0.13 0.10 0.11 -0.09 46 420 2,638 +400
28MAR25 31.00 C 0.06 0.06 0.06 0.06 -0.05 47 20 1,423 -20
28MAR25 32.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 910 0
28MAR25 33.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 764 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 353 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 380 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 104 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29APR25 16.50 C 0.00 0.00 0.00 9.54 -0.71 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 9.05 -0.70 46 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 8.55 -0.71 40 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 8.06 -0.70 43 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 7.57 -0.70 42 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 7.08 -0.70 41 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 6.60 -0.69 42 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 6.13 -0.68 42 0 1 0
29APR25 21.00 C 0.00 0.00 0.00 5.21 -0.66 42 0 4 0
29APR25 22.00 C 0.00 0.00 0.00 4.33 -0.64 42 0 4,717 0
29APR25 23.00 C 0.00 0.00 0.00 3.53 -0.51 42 0 2,777 0
29APR25 24.00 C 0.00 0.00 0.00 2.81 -0.46 42 0 1,109 0
29APR25 25.00 C 0.00 0.00 0.00 2.19 -0.46 42 1 135 +1
29APR25 26.00 C 0.00 0.00 0.00 1.68 -0.36 42 0 106 0
29APR25 27.00 C 0.00 0.00 0.00 1.29 -0.25 43 0 467 0
29APR25 28.00 C 1.18 1.18 1.18 0.89 -0.26 42 1 617 0
29APR25 29.00 C 0.66 0.66 0.66 0.65 -0.20 42 27 241 +7
29APR25 30.00 C 0.60 0.60 0.60 0.45 -0.15 42 100 8,474 0
29APR25 31.00 C 0.00 0.00 0.00 0.31 -0.11 42 0 242 0
29APR25 32.00 C 0.00 0.00 0.00 0.21 -0.08 42 0 929 0
29APR25 33.00 C 0.00 0.00 0.00 0.14 -0.06 42 0 5,283 0
29APR25 34.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 850 0
29APR25 35.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 464 0
29APR25 36.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 330 0
29MAY25 17.00 C 0.00 0.00 0.00 9.12 -0.70 42 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 8.64 -0.69 43 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 8.16 -0.68 42 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 7.68 -0.68 42 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 7.22 -0.67 42 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 6.76 -0.66 42 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 6.31 -0.64 42 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 5.45 -0.61 42 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 4.59 -0.62 40 0 2 0
29MAY25 23.00 C 0.00 0.00 0.00 3.84 -0.47 40 0 415 0
29MAY25 24.00 C 0.00 0.00 0.00 3.15 -0.46 40 0 982 0
29MAY25 25.00 C 2.29 2.29 2.29 2.61 -0.38 41 2 316 +2
29MAY25 26.00 C 0.00 0.00 0.00 2.11 -0.31 41 0 367 0
29MAY25 27.00 C 0.00 0.00 0.00 1.67 -0.28 41 0 926 0
29MAY25 28.00 C 0.00 0.00 0.00 1.32 -0.23 41 0 472 0
29MAY25 29.00 C 0.95 0.95 0.95 1.03 -0.19 42 1 328 +1
29MAY25 30.00 C 0.00 0.00 0.00 0.79 -0.16 42 0 3,421 0
29MAY25 31.00 C 0.00 0.00 0.00 0.61 -0.12 42 0 403 0
29MAY25 32.00 C 0.00 0.00 0.00 0.46 -0.09 42 0 270 0
29MAY25 33.00 C 0.00 0.00 0.00 0.35 -0.06 42 0 3,717 0
29MAY25 34.00 C 0.00 0.00 0.00 0.26 -0.05 42 0 700 0
29MAY25 35.00 C 0.00 0.00 0.00 0.19 -0.04 42 0 600 0
29MAY25 36.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 617 0
27JUN25 14.50 C 0.00 0.00 0.00 11.60 -0.70 41 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 11.11 -0.70 45 0 10 0
27JUN25 15.50 C 0.00 0.00 0.00 10.62 -0.70 45 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 10.13 -0.70 45 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 9.64 -0.70 44 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 9.15 -0.70 42 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 8.67 -0.70 42 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 8.20 -0.69 43 0 8 0
27JUN25 18.50 C 0.00 0.00 0.00 7.73 -0.68 43 0 75 0
27JUN25 19.00 C 0.00 0.00 0.00 7.27 -0.67 43 0 60 0
27JUN25 19.50 C 0.00 0.00 0.00 6.81 -0.67 43 0 180 0
27JUN25 20.00 C 0.00 0.00 0.00 6.37 -0.66 43 0 83 0
27JUN25 21.00 C 0.00 0.00 0.00 5.53 -0.63 43 0 32 0
27JUN25 22.00 C 0.00 0.00 0.00 4.73 -0.61 42 0 287 0
27JUN25 23.00 C 0.00 0.00 0.00 4.00 -0.46 42 0 147 0
27JUN25 24.00 C 0.00 0.00 0.00 3.34 -0.44 42 0 47 0
27JUN25 25.00 C 0.00 0.00 0.00 2.81 -0.42 43 0 180 0
27JUN25 26.00 C 0.00 0.00 0.00 2.33 -0.35 43 0 377 0
27JUN25 27.00 C 0.00 0.00 0.00 1.90 -0.31 43 0 414 0
27JUN25 28.00 C 0.00 0.00 0.00 1.53 -0.25 43 0 323 0
27JUN25 29.00 C 1.06 1.06 1.06 1.23 -0.22 43 30 68 0
27JUN25 30.00 C 0.84 0.84 0.84 0.98 -0.19 43 13 89 +13
27JUN25 31.00 C 0.68 0.68 0.68 0.77 -0.16 43 19 254 +19
27JUN25 32.00 C 0.00 0.00 0.00 0.60 -0.14 43 0 301 0
27JUN25 33.00 C 0.00 0.00 0.00 0.45 -0.14 43 0 154 0
27JUN25 34.00 C 0.00 0.00 0.00 0.35 -0.11 43 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.27 -0.09 43 0 19 0
27JUN25 36.00 C 0.00 0.00 0.00 0.21 -0.07 43 0 229 0
27JUN25 37.00 C 0.00 0.00 0.00 0.16 -0.06 43 0 15 0
27JUN25 38.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 4 0
27JUN25 39.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 11.60 -0.71 39 0 10 0
29SEP25 15.00 C 0.00 0.00 0.00 11.11 -0.71 41 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 10.62 -0.71 41 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 10.14 -0.70 42 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 9.66 -0.70 42 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 9.18 -0.70 42 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 8.71 -0.69 42 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 8.25 -0.69 42 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 7.80 -0.68 42 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.36 -0.68 42 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 6.94 -0.66 42 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.53 -0.65 42 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 5.75 -0.62 42 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 5.04 -0.59 42 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 4.39 -0.56 42 0 32 0
29SEP25 24.00 C 0.00 0.00 0.00 3.83 -0.50 42 0 35 0
29SEP25 25.00 C 0.00 0.00 0.00 3.31 -0.48 42 0 27 0
29SEP25 26.00 C 0.00 0.00 0.00 2.82 -0.48 41 0 189 0
29SEP25 27.00 C 0.00 0.00 0.00 2.47 -0.30 42 0 40 0
29SEP25 28.00 C 0.00 0.00 0.00 2.11 -0.38 42 0 140 0
29SEP25 29.00 C 0.00 0.00 0.00 1.83 -0.31 42 0 106 0
29SEP25 30.00 C 0.00 0.00 0.00 1.56 -0.30 42 0 34 0
29SEP25 31.00 C 0.00 0.00 0.00 1.34 -0.26 42 0 99 0
29SEP25 32.00 C 0.00 0.00 0.00 1.14 -0.24 42 0 40 0
29SEP25 33.00 C 0.00 0.00 0.00 0.98 -0.20 42 0 11 0
29SEP25 34.00 C 0.00 0.00 0.00 0.83 -0.19 42 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.71 -0.16 42 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.60 -0.15 42 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.51 -0.13 42 0 15 0
29SEP25 38.00 C 0.00 0.00 0.00 0.43 -0.12 42 0 74 0
29SEP25 39.00 C 0.00 0.00 0.00 0.37 -0.10 42 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.31 -0.09 42 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.26 -0.08 42 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.22 -0.07 42 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.70 -0.69 41 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.24 -0.69 41 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.80 -0.68 41 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.37 -0.66 42 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.95 -0.66 41 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.55 -0.64 41 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.16 -0.64 41 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.79 -0.62 41 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 6.10 -0.59 42 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.47 -0.55 41 0 5 0
30DEC25 23.00 C 0.00 0.00 0.00 4.89 -0.53 41 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.39 -0.48 41 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.92 -0.45 41 0 225 0
30DEC25 26.00 C 0.00 0.00 0.00 3.41 -0.52 40 0 216 0
30DEC25 27.00 C 0.00 0.00 0.00 3.12 -0.29 41 0 166 0
30DEC25 28.00 C 0.00 0.00 0.00 2.78 -0.37 41 0 6 0
30DEC25 29.00 C 0.00 0.00 0.00 2.47 -0.34 41 0 51 0
30DEC25 30.00 C 0.00 0.00 0.00 2.21 -0.30 41 0 417 0
30DEC25 31.00 C 0.00 0.00 0.00 1.94 -0.31 41 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 1.74 -0.25 41 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 1.53 -0.26 41 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 1.36 -0.22 41 0 1 0
30DEC25 35.00 C 0.00 0.00 0.00 1.21 -0.20 41 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 1.06 -0.20 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.20 -0.63 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.83 -0.62 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.49 -0.59 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.16 -0.58 41 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.53 -0.56 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.97 -0.52 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.44 -0.49 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.96 -0.47 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.51 -0.44 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.00 -0.53 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.72 -0.29 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.40 -0.36 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.07 -0.36 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.80 -0.31 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.54 -0.30 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.28 -0.30 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.09 -0.24 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.89 -0.25 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.70 -0.24 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.55 -0.20 41 0 0 0
TOTAL CALL 1,666 63,950 +658
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 26 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 101 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 110 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 388 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 260 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4,297 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 582 0
28MAR25 21.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 1,627 0
28MAR25 22.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 1,297 0
28MAR25 23.00 P 0.09 0.18 0.09 0.15 +0.05 46 32 529 +28
28MAR25 24.00 P 0.26 0.41 0.26 0.31 +0.09 45 130 2,981 +100
28MAR25 25.00 P 0.39 0.78 0.39 0.63 +0.18 46 99 920 +98
28MAR25 26.00 P 0.73 1.35 0.73 1.09 +0.28 47 12 1,109 -5
28MAR25 27.00 P 0.00 0.00 0.00 1.70 +0.38 48 0 403 0
28MAR25 28.00 P 0.00 0.00 0.00 2.43 +0.46 48 0 100 0
28MAR25 29.00 P 0.00 0.00 0.00 3.22 +0.48 46 0 9 0
28MAR25 30.00 P 0.00 0.00 0.00 4.12 +0.62 46 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 5.07 +0.66 45 0 15 0
28MAR25 32.00 P 0.00 0.00 0.00 6.05 +0.68 0 0 10 0
28MAR25 33.00 P 0.00 0.00 0.00 7.05 +0.70 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 8.05 +0.70 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 9.05 +0.70 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 10.05 +0.70 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 11.05 +0.70 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 12.05 +0.70 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 13.05 +0.70 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 14.05 +0.70 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 15.05 +0.70 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 16.05 +0.70 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR25 18.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 20 0
29APR25 19.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 160 0
29APR25 19.50 P 0.08 0.08 0.08 0.05 +0.02 43 120 113 -78
29APR25 20.00 P 0.09 0.09 0.09 0.07 +0.02 42 45 408 0
29APR25 21.00 P 0.00 0.00 0.00 0.15 +0.05 43 0 269 0
29APR25 22.00 P 0.00 0.00 0.00 0.27 +0.07 42 0 4,743 0
29APR25 23.00 P 0.46 0.46 0.46 0.46 +0.11 42 1 2,770 0
29APR25 24.00 P 0.80 0.85 0.80 0.75 +0.16 42 6 422 +6
29APR25 25.00 P 0.80 0.80 0.80 1.16 +0.26 43 10 6,902 0
29APR25 26.00 P 1.35 1.35 1.35 1.61 +0.28 43 4 586 +4
29APR25 27.00 P 0.00 0.00 0.00 2.11 +0.26 41 0 3 0
29APR25 28.00 P 3.11 3.11 3.11 2.93 +0.47 45 2 2 +2
29APR25 29.00 P 0.00 0.00 0.00 3.58 +0.44 42 0 2 0
29APR25 30.00 P 0.00 0.00 0.00 4.39 +0.56 42 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 5.25 +0.60 42 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 6.16 +0.63 42 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 7.10 +0.66 42 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 8.07 +0.68 43 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 9.05 +0.69 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 10.05 +0.70 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 6 0
29MAY25 17.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.06 +0.03 44 0 14 0
29MAY25 18.50 P 0.00 0.00 0.00 0.08 +0.03 43 0 15 0
29MAY25 19.00 P 0.00 0.00 0.00 0.11 +0.04 43 0 35 0
29MAY25 19.50 P 0.14 0.14 0.14 0.14 +0.05 42 45 105 +45
29MAY25 20.00 P 0.20 0.20 0.20 0.18 +0.05 42 5 330 0
29MAY25 21.00 P 0.00 0.00 0.00 0.31 +0.09 42 0 531 0
29MAY25 22.00 P 0.00 0.00 0.00 0.49 +0.12 42 0 420 0
29MAY25 23.00 P 0.00 0.00 0.00 0.74 +0.16 42 0 6,428 0
29MAY25 24.00 P 0.80 1.06 0.80 1.06 +0.20 42 39 643 +9
29MAY25 25.00 P 1.37 1.38 1.37 1.51 +0.29 42 15 1,089 +15
29MAY25 26.00 P 0.00 0.00 0.00 2.03 +0.37 43 0 809 0
29MAY25 27.00 P 0.00 0.00 0.00 2.48 +0.28 41 0 213 0
29MAY25 28.00 P 0.00 0.00 0.00 3.11 +0.30 40 0 60 0
29MAY25 29.00 P 0.00 0.00 0.00 3.90 +0.42 42 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 4.67 +0.57 42 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 5.48 +0.60 42 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 6.33 +0.62 42 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 7.22 +0.64 42 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 8.15 +0.66 42 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 9.10 +0.68 42 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 10.07 +0.69 43 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 35 0
27JUN25 15.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 97 0
27JUN25 16.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 175 0
27JUN25 17.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 137 0
27JUN25 17.50 P 0.00 0.00 0.00 0.14 +0.03 43 0 75 0
27JUN25 18.00 P 0.00 0.00 0.00 0.20 +0.05 43 0 136 0
27JUN25 18.50 P 0.00 0.00 0.00 0.25 +0.05 43 0 135 0
27JUN25 19.00 P 0.32 0.32 0.32 0.32 +0.06 43 2 3,683 0
27JUN25 19.50 P 0.00 0.00 0.00 0.40 +0.07 43 0 183 0
27JUN25 20.00 P 0.00 0.00 0.00 0.49 +0.10 43 0 466 0
27JUN25 21.00 P 0.00 0.00 0.00 0.71 +0.12 42 0 343 0
27JUN25 22.00 P 0.00 0.00 0.00 1.02 +0.18 43 0 536 0
27JUN25 23.00 P 0.00 0.00 0.00 1.38 +0.21 42 0 379 0
27JUN25 24.00 P 1.43 1.83 1.43 1.83 +0.26 42 4 280 +4
27JUN25 25.00 P 0.00 0.00 0.00 2.35 +0.29 43 0 90 0
27JUN25 26.00 P 0.00 0.00 0.00 2.90 +0.29 42 0 170 0
27JUN25 27.00 P 0.00 0.00 0.00 3.57 +0.34 43 0 724 0
27JUN25 28.00 P 0.00 0.00 0.00 4.28 +0.39 43 0 15 0
27JUN25 29.00 P 0.00 0.00 0.00 5.01 +0.42 43 0 15 0
27JUN25 30.00 P 0.00 0.00 0.00 5.80 +0.50 43 0 12 0
27JUN25 31.00 P 0.00 0.00 0.00 6.62 +0.53 43 0 30 0
27JUN25 32.00 P 0.00 0.00 0.00 7.48 +0.56 43 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 8.36 +0.58 43 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 9.27 +0.61 43 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 10.19 +0.63 43 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 11.13 +0.64 43 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 12.08 +0.66 43 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 13.04 +0.67 43 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 14.00 +0.68 43 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 14.97 +0.68 43 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 15.95 +0.69 43 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 16.93 +0.70 44 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 30 0
29SEP25 15.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 32 0
29SEP25 15.50 P 0.00 0.00 0.00 0.16 +0.02 42 0 21 0
29SEP25 16.00 P 0.00 0.00 0.00 0.21 +0.03 42 0 29 0
29SEP25 16.50 P 0.00 0.00 0.00 0.26 +0.03 42 0 5 0
29SEP25 17.00 P 0.00 0.00 0.00 0.32 +0.04 42 0 67 0
29SEP25 17.50 P 0.00 0.00 0.00 0.40 +0.06 42 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.48 +0.06 42 0 74 0
29SEP25 18.50 P 0.00 0.00 0.00 0.58 +0.08 42 0 100 0
29SEP25 19.00 P 0.00 0.00 0.00 0.68 +0.08 42 0 319 0
29SEP25 19.50 P 0.90 0.90 0.90 0.81 +0.10 42 5 105 +5
29SEP25 20.00 P 1.02 1.02 1.02 0.94 +0.11 42 10 530 +10
29SEP25 21.00 P 0.00 0.00 0.00 1.25 +0.15 42 0 202 0
29SEP25 22.00 P 0.00 0.00 0.00 1.61 +0.17 42 0 26 0
29SEP25 23.00 P 0.00 0.00 0.00 2.02 +0.19 42 0 41 0
29SEP25 24.00 P 0.00 0.00 0.00 2.50 +0.24 42 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 3.02 +0.27 42 0 60 0
29SEP25 26.00 P 0.00 0.00 0.00 3.63 +0.33 42 0 124 0
29SEP25 27.00 P 0.00 0.00 0.00 4.23 +0.26 42 0 12 0
29SEP25 28.00 P 0.00 0.00 0.00 4.88 +0.36 42 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 5.60 +0.41 42 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 6.34 +0.43 42 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 7.13 +0.47 42 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 7.93 +0.49 42 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 8.77 +0.53 42 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 9.62 +0.54 42 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 10.50 +0.57 42 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 11.39 +0.57 42 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 12.31 +0.61 42 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 13.23 +0.61 42 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 14.17 +0.63 42 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 15.11 +0.64 42 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 16.06 +0.65 42 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 17.02 +0.66 42 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.47 +0.06 42 0 118 0
30DEC25 17.00 P 0.00 0.00 0.00 0.55 +0.06 41 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.65 +0.07 41 0 0 0
30DEC25 18.00 P 0.78 0.78 0.78 0.76 +0.08 41 10 11 +10
30DEC25 18.50 P 0.00 0.00 0.00 0.88 +0.10 41 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.01 +0.10 41 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 1.15 +0.11 41 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 1.31 +0.13 41 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.65 +0.14 41 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.05 +0.13 41 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.49 +0.14 41 0 60 0
30DEC25 24.00 P 0.00 0.00 0.00 2.98 +0.24 41 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.51 +0.27 41 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.15 +0.36 42 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.70 +0.20 41 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.36 +0.36 41 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.04 +0.38 41 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.77 +0.42 41 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.51 +0.43 41 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.30 +0.47 41 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.10 +0.48 41 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.94 +0.52 41 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.79 +0.54 41 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 11.65 +0.55 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.16 +0.11 41 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 1.30 +0.12 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.47 +0.15 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.64 +0.15 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.01 +0.18 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.43 +0.20 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.88 +0.23 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.38 +0.25 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.92 +0.28 41 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.58 +0.39 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.10 +0.18 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.76 +0.37 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.42 +0.37 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.14 +0.42 41 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 7.87 +0.43 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.62 +0.44 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.42 +0.48 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.22 +0.49 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.04 +0.50 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.90 +0.54 41 0 0 0
TOTAL PUT 596 51,705 +253
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$ 12.64
28MAR25 7.50 C 0.00 0.00 0.00 5.15 -0.15 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.91 -0.14 90 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.66 -0.14 83 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.41 -0.14 77 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.16 -0.14 71 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 3.91 -0.14 65 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.66 -0.14 59 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.41 -0.14 53 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.16 -0.14 47 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 2.91 -0.14 41 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 2.66 -0.14 34 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.16 -0.14 0 0 1 0
28MAR25 11.00 C 0.00 0.00 0.00 1.68 -0.12 37 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 1.17 -0.13 23 0 6 0
28MAR25 12.00 C 0.00 0.00 0.00 0.70 -0.13 21 0 53 0
28MAR25 12.50 C 0.34 0.34 0.34 0.33 -0.10 21 15 209 +10
28MAR25 13.00 C 0.12 0.12 0.12 0.12 -0.06 22 1 505 0
28MAR25 13.50 C 0.05 0.05 0.05 0.03 -0.03 22 20 250 -5
28MAR25 14.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 214 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 279 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 223 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 54 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 244 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 98 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 56 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 4.68 -0.15 0 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 4.44 -0.14 48 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.19 -0.14 43 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.94 -0.14 38 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.69 -0.14 32 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.44 -0.14 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.19 -0.15 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 2.94 -0.15 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 2.69 -0.15 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.20 -0.14 21 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 1.70 -0.13 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 1.23 -0.12 18 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 0.80 -0.14 18 0 15 0
29APR25 12.50 C 0.00 0.00 0.00 0.48 -0.12 19 0 252 0
29APR25 13.00 C 0.00 0.00 0.00 0.25 -0.10 19 0 21 0
29APR25 13.50 C 0.00 0.00 0.00 0.12 -0.07 20 0 0 0
29APR25 14.00 C 0.10 0.10 0.10 0.05 -0.05 20 3 7 -3
29APR25 14.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 222 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 82 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 63 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 59 0
29APR25 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 4.46 -0.14 0 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 4.21 -0.15 0 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.97 -0.14 32 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.72 -0.14 27 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.47 -0.14 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.22 -0.15 0 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.98 -0.14 24 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 2.73 -0.14 21 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.24 -0.15 20 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 1.76 -0.11 19 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 1.31 -0.12 19 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.92 -0.13 19 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.61 -0.11 20 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.38 -0.09 20 0 6 0
29MAY25 13.50 C 0.00 0.00 0.00 0.23 -0.06 21 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.13 -0.05 21 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 6 0
29MAY25 15.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 28 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
29MAY25 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 19.00 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 5.23 -0.14 32 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.98 -0.14 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.74 -0.14 35 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 4.49 -0.14 29 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.24 -0.14 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.99 -0.15 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 3.75 -0.14 25 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 3.50 -0.14 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.26 -0.14 24 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.01 -0.15 21 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 2.77 -0.14 22 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 2.29 -0.15 21 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.82 -0.11 20 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 1.40 -0.12 20 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 1.03 -0.13 20 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.73 -0.12 21 0 2 0
27JUN25 13.00 C 0.00 0.00 0.00 0.50 -0.10 21 0 96 0
27JUN25 13.50 C 0.00 0.00 0.00 0.34 -0.08 22 0 0 0
27JUN25 14.00 C 0.25 0.25 0.25 0.21 -0.07 22 1 11 +1
27JUN25 14.50 C 0.00 0.00 0.00 0.13 -0.05 22 0 62 0
27JUN25 15.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 143 0
27JUN25 15.50 C 0.00 0.00 0.00 0.04 -0.03 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 0.00 0.00 0.00 0.02 0.00 24 0 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 33 0 120 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
27JUN25 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 5.31 -0.14 29 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.06 -0.14 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.82 -0.14 25 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.57 -0.15 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.33 -0.14 21 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.09 -0.14 22 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 3.85 -0.14 23 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 3.61 -0.14 22 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.37 -0.15 21 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.14 -0.14 22 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 2.91 -0.15 22 0 1 0
29SEP25 10.50 C 0.00 0.00 0.00 2.46 -0.15 21 0 1 0
29SEP25 11.00 C 0.00 0.00 0.00 1.99 -0.14 19 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.62 -0.14 20 0 6 0
29SEP25 12.00 C 0.00 0.00 0.00 1.29 -0.14 20 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.01 -0.13 21 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.77 -0.12 21 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.58 -0.11 21 0 12 0
29SEP25 14.00 C 0.00 0.00 0.00 0.45 -0.08 22 0 61 0
29SEP25 14.50 C 0.00 0.00 0.00 0.32 -0.09 22 0 90 0
29SEP25 15.00 C 0.00 0.00 0.00 0.23 -0.07 22 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.16 -0.06 22 0 51 0
29SEP25 16.00 C 0.00 0.00 0.00 0.11 -0.04 22 0 631 0
29SEP25 16.50 C 0.00 0.00 0.00 0.08 -0.03 22 0 31 0
29SEP25 17.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 220 0
29SEP25 17.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 220 0
29SEP25 18.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
29SEP25 18.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.01 -0.01 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 4.89 -0.14 23 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.65 -0.14 23 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.41 -0.15 22 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.18 -0.14 24 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.94 -0.15 23 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.71 -0.15 23 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.48 -0.15 23 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.26 -0.15 23 0 0 0
30DEC25 10.00 C 3.03 3.03 3.03 3.04 -0.15 23 6 33 +6
30DEC25 10.50 C 0.00 0.00 0.00 2.63 -0.14 23 0 0 0
30DEC25 11.00 C 2.22 2.22 2.03 2.17 -0.14 20 41 41 +40
30DEC25 11.50 C 0.00 0.00 0.00 1.83 -0.13 21 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.52 -0.12 22 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.24 -0.12 22 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.01 -0.11 22 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.81 -0.10 23 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 0.64 -0.09 23 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.50 -0.08 23 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 0.40 -0.08 23 0 4 0
30DEC25 15.50 C 0.00 0.00 0.00 0.32 -0.06 23 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.24 -0.05 23 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.18 -0.05 23 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 10 0
30DEC25 17.50 C 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 43 0
30DEC25 18.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.65 -0.15 22 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.42 -0.14 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.19 -0.14 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.96 -0.14 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.73 -0.15 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.51 -0.15 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.29 -0.15 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.08 -0.15 23 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.68 -0.15 23 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.24 -0.15 21 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.91 -0.15 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.62 -0.14 22 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.36 -0.13 22 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.13 -0.13 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.94 -0.12 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.77 -0.11 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.63 -0.09 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.51 -0.09 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.43 -0.06 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.35 -0.07 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.28 -0.07 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.23 -0.05 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.18 -0.05 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
TOTAL CALL 87 6,916 +49
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 71 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 279 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 510 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 960 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 338 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 99 0
28MAR25 12.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 283 0
28MAR25 12.50 P 0.14 0.15 0.14 0.17 +0.04 21 16 475 +15
28MAR25 13.00 P 0.44 0.44 0.44 0.45 +0.06 21 15 126 -5
28MAR25 13.50 P 0.00 0.00 0.00 0.88 +0.11 23 0 0 0
28MAR25 14.00 P 1.37 1.37 1.37 1.37 +0.12 29 4 4 0
28MAR25 14.50 P 0.00 0.00 0.00 1.86 +0.14 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 2.36 +0.14 0 0 100 0
28MAR25 15.50 P 0.00 0.00 0.00 2.86 +0.14 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 3.36 +0.14 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.86 +0.14 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 4.36 +0.14 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.86 +0.14 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 5.36 +0.14 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.86 +0.14 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 6.36 +0.14 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.86 +0.14 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 7.36 +0.14 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 8.36 +0.14 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 9.36 +0.14 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 10.36 +0.14 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 11.36 +0.14 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29APR25 8.75 P 0.01 0.01 0.01 0.01 0.00 46 2 2 +2
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 233 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 231 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
29APR25 10.50 P 0.01 0.01 0.01 0.01 0.00 26 2 41 +2
29APR25 11.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 332 0
29APR25 11.50 P 0.00 0.00 0.00 0.04 0.00 20 0 75 0
29APR25 12.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 273 0
29APR25 12.50 P 0.00 0.00 0.00 0.28 +0.01 20 0 236 0
29APR25 13.00 P 0.00 0.00 0.00 0.56 +0.03 20 0 250 0
29APR25 13.50 P 0.00 0.00 0.00 0.95 +0.07 22 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 1.39 +0.09 23 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 1.86 +0.14 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.36 +0.14 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.86 +0.14 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 3.36 +0.14 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.86 +0.14 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 4.36 +0.14 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.86 +0.14 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 5.36 +0.14 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 5.86 +0.14 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 6.36 +0.14 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 20 0
29MAY25 11.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 56 0
29MAY25 12.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 3 0
29MAY25 12.50 P 0.41 0.41 0.38 0.39 +0.03 21 34 65 +30
29MAY25 13.00 P 0.00 0.00 0.00 0.67 +0.05 21 0 31 0
29MAY25 13.50 P 0.00 0.00 0.00 1.02 +0.07 22 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 1.44 +0.10 23 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 1.86 +0.12 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.36 +0.14 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 2.86 +0.14 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.36 +0.14 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.86 +0.14 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.36 +0.14 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.86 +0.14 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.36 +0.14 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 5.86 +0.14 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 6.36 +0.14 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 79 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
27JUN25 10.00 P 0.00 0.00 0.00 0.02 0.00 24 0 9 0
27JUN25 10.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 4 0
27JUN25 11.00 P 0.00 0.00 0.00 0.08 0.00 22 0 75 0
27JUN25 11.50 P 0.00 0.00 0.00 0.15 0.00 21 0 5 0
27JUN25 12.00 P 0.00 0.00 0.00 0.28 +0.01 21 0 3 0
27JUN25 12.50 P 0.50 0.50 0.50 0.48 +0.02 22 96 564 +96
27JUN25 13.00 P 0.00 0.00 0.00 0.76 +0.04 22 0 91 0
27JUN25 13.50 P 0.00 0.00 0.00 1.09 +0.06 22 0 120 0
27JUN25 14.00 P 0.00 0.00 0.00 1.49 +0.08 23 0 0 0
27JUN25 14.50 P 1.91 1.91 1.91 1.91 +0.13 23 4 4 +4
27JUN25 15.00 P 0.00 0.00 0.00 2.36 +0.13 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.86 +0.14 0 0 91 0
27JUN25 16.00 P 0.00 0.00 0.00 3.36 +0.14 0 0 90 0
27JUN25 16.50 P 0.00 0.00 0.00 3.86 +0.14 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.36 +0.14 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.86 +0.14 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.36 +0.14 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.86 +0.14 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.36 +0.14 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.86 +0.14 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 7.36 +0.14 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 8.36 +0.14 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 9.36 +0.14 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 10.36 +0.14 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 11.36 +0.14 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 29 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 391 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP25 9.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.03 0.00 23 0 34 0
29SEP25 9.75 P 0.00 0.00 0.00 0.04 0.00 22 0 8 0
29SEP25 10.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 79 0
29SEP25 10.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 7 0
29SEP25 11.00 P 0.00 0.00 0.00 0.18 0.00 22 0 6 0
29SEP25 11.50 P 0.00 0.00 0.00 0.29 0.00 22 0 102 0
29SEP25 12.00 P 0.48 0.48 0.48 0.46 +0.01 22 30 258 +30
29SEP25 12.50 P 0.71 0.71 0.71 0.67 +0.01 22 60 61 +60
29SEP25 13.00 P 0.00 0.00 0.00 0.93 +0.02 22 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 1.25 +0.04 23 0 93 0
29SEP25 14.00 P 0.00 0.00 0.00 1.61 +0.06 23 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.02 +0.13 24 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.40 +0.10 22 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.87 +0.12 22 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.36 +0.14 0 0 3 0
29SEP25 16.50 P 0.00 0.00 0.00 3.86 +0.14 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.36 +0.14 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.86 +0.14 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.36 +0.14 0 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.86 +0.14 0 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.36 +0.14 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.86 +0.14 0 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.36 +0.14 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 8.36 +0.14 0 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.36 +0.14 0 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 10.36 +0.14 0 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 11.36 +0.14 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 0.00 23 0 303 0
30DEC25 8.75 P 0.00 0.00 0.00 0.04 0.00 24 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.09 0.00 23 0 17 0
30DEC25 9.75 P 0.00 0.00 0.00 0.12 0.00 23 0 8 0
30DEC25 10.00 P 0.00 0.00 0.00 0.15 0.00 23 0 20 0
30DEC25 10.50 P 0.00 0.00 0.00 0.24 0.00 23 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.37 +0.01 23 0 2 0
30DEC25 11.50 P 0.00 0.00 0.00 0.53 +0.02 23 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.73 +0.03 24 0 1 0
30DEC25 12.50 P 0.00 0.00 0.00 0.96 +0.03 24 0 2 0
30DEC25 13.00 P 0.00 0.00 0.00 1.24 +0.05 24 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.54 +0.05 24 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.88 +0.06 24 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 2.19 +0.07 23 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.58 +0.09 23 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.98 +0.09 23 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.42 +0.11 23 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.87 +0.11 23 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.36 +0.13 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.86 +0.14 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.36 +0.14 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.86 +0.14 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.36 +0.14 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.86 +0.14 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.15 0.00 24 0 4 0
30MAR26 9.75 P 0.20 0.20 0.20 0.18 -0.01 23 4 4 +4
30MAR26 10.00 P 0.00 0.00 0.00 0.23 0.00 24 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.48 0.00 24 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.65 0.00 24 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.86 +0.01 24 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.10 +0.02 24 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.37 +0.02 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.68 +0.03 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.01 +0.03 24 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.31 +0.06 23 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.68 +0.06 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.07 +0.07 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.49 +0.08 23 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.92 +0.09 23 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.38 +0.11 23 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.86 +0.13 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.36 +0.14 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.86 +0.14 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.36 +0.14 0 0 0 0
TOTAL PUT 267 8,155 +238
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$ 30.90
28MAR25 19.50 C 0.00 0.00 0.00 11.44 +0.20 69 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 10.94 +0.19 60 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 9.94 +0.19 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 8.94 +0.19 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 7.95 +0.20 51 0 60 0
28MAR25 24.00 C 0.00 0.00 0.00 6.95 +0.19 42 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 5.95 +0.19 31 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 4.95 +0.18 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 3.97 +0.21 30 0 30 0
28MAR25 28.00 C 0.00 0.00 0.00 3.02 +0.18 30 0 268 0
28MAR25 29.00 C 2.04 2.04 2.00 2.16 +0.20 31 70 400 +70
28MAR25 30.00 C 1.31 1.31 1.31 1.40 +0.12 30 2 1,265 +2
28MAR25 31.00 C 0.73 0.80 0.73 0.84 +0.04 31 105 2,312 +80
28MAR25 32.00 C 0.54 0.54 0.43 0.44 +0.01 30 81 2,122 +61
28MAR25 33.00 C 0.30 0.30 0.26 0.20 -0.01 30 50 912 +10
28MAR25 34.00 C 0.12 0.13 0.11 0.09 -0.01 31 18 642 +1
28MAR25 35.00 C 0.00 0.00 0.00 0.04 0.00 31 0 686 0
28MAR25 36.00 C 0.05 0.05 0.05 0.01 -0.01 30 30 314 -9
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,589 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 713 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 348 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 241 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 11.51 +0.20 45 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 11.01 +0.19 36 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 10.02 +0.20 40 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 9.02 +0.19 0 0 40 0
29APR25 23.00 C 0.00 0.00 0.00 8.03 +0.19 30 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 7.04 +0.19 29 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 6.06 +0.18 28 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 5.11 +0.17 29 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 4.19 +0.20 29 0 30 0
29APR25 28.00 C 0.00 0.00 0.00 3.35 +0.21 29 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 2.58 +0.19 29 0 229 0
29APR25 30.00 C 2.20 2.20 2.20 1.93 +0.14 29 6 758 +6
29APR25 31.00 C 1.47 1.47 1.28 1.39 +0.10 29 32 635 +32
29APR25 32.00 C 1.01 1.01 1.00 0.97 +0.05 29 41 702 +41
29APR25 33.00 C 0.83 0.83 0.64 0.64 +0.02 29 73 880 0
29APR25 34.00 C 0.00 0.00 0.00 0.41 +0.01 29 0 968 0
29APR25 35.00 C 0.00 0.00 0.00 0.25 0.00 29 0 157 0
29APR25 36.00 C 0.00 0.00 0.00 0.15 0.00 29 0 170 0
29APR25 37.00 C 0.00 0.00 0.00 0.09 0.00 29 0 63 0
29APR25 38.00 C 0.00 0.00 0.00 0.05 0.00 29 0 65 0
29APR25 39.00 C 0.00 0.00 0.00 0.03 0.00 30 0 3 0
29APR25 40.00 C 0.00 0.00 0.00 0.01 -0.01 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 33 0 24 0
29APR25 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 11.57 +0.19 0 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 11.08 +0.20 35 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 10.09 +0.20 32 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 9.10 +0.19 29 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 8.12 +0.19 29 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 7.14 +0.18 27 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 6.20 +0.18 28 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 5.28 +0.16 28 0 1 0
29MAY25 27.00 C 0.00 0.00 0.00 4.41 +0.16 28 0 30 0
29MAY25 28.00 C 0.00 0.00 0.00 3.63 +0.19 28 0 173 0
29MAY25 29.00 C 0.00 0.00 0.00 2.92 +0.20 29 0 60 0
29MAY25 30.00 C 2.10 2.10 2.10 2.29 +0.15 29 1 253 -1
29MAY25 31.00 C 0.00 0.00 0.00 1.77 +0.12 29 0 1,874 0
29MAY25 32.00 C 1.38 1.38 1.38 1.33 +0.07 29 20 380 +20
29MAY25 33.00 C 0.00 0.00 0.00 0.97 +0.03 29 0 345 0
29MAY25 34.00 C 0.00 0.00 0.00 0.69 +0.02 28 0 191 0
29MAY25 35.00 C 0.00 0.00 0.00 0.48 +0.01 28 0 30 0
29MAY25 36.00 C 0.00 0.00 0.00 0.33 +0.01 28 0 78 0
29MAY25 37.00 C 0.00 0.00 0.00 0.22 0.00 28 0 101 0
29MAY25 38.00 C 0.00 0.00 0.00 0.14 0.00 28 0 90 0
29MAY25 39.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 11.63 +0.19 27 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 11.14 +0.20 33 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 10.15 +0.19 28 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 9.17 +0.19 29 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 8.19 +0.19 28 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 7.23 +0.19 28 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 6.29 +0.17 28 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 5.39 +0.17 28 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 4.54 +0.13 28 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 3.84 +0.18 30 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 3.14 +0.15 30 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 2.50 +0.10 29 0 21 0
27JUN25 31.00 C 2.29 2.29 2.00 1.95 +0.08 29 27 154 +3
27JUN25 32.00 C 0.00 0.00 0.00 1.49 +0.06 29 0 53 0
27JUN25 33.00 C 0.00 0.00 0.00 1.12 +0.05 28 0 179 0
27JUN25 34.00 C 0.00 0.00 0.00 0.82 +0.03 28 0 137 0
27JUN25 35.00 C 0.00 0.00 0.00 0.60 +0.03 28 0 211 0
27JUN25 36.00 C 0.00 0.00 0.00 0.42 +0.01 28 0 95 0
27JUN25 37.00 C 0.00 0.00 0.00 0.30 +0.01 28 0 103 0
27JUN25 38.00 C 0.00 0.00 0.00 0.20 0.00 28 0 159 0
27JUN25 39.00 C 0.00 0.00 0.00 0.14 0.00 28 0 30 0
27JUN25 40.00 C 0.00 0.00 0.00 0.09 0.00 28 0 44 0
27JUN25 41.00 C 0.00 0.00 0.00 0.06 0.00 28 0 16 0
27JUN25 42.00 C 0.00 0.00 0.00 0.04 0.00 28 0 1 0
27JUN25 43.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
27JUN25 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29SEP25 19.50 C 0.00 0.00 0.00 11.63 +0.19 30 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 11.14 +0.20 32 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 10.15 +0.19 28 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 9.17 +0.19 28 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 8.20 +0.19 29 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 7.25 +0.18 29 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 6.33 +0.17 29 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 5.45 +0.16 28 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 4.64 +0.16 29 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 3.89 +0.14 29 0 468 0
29SEP25 29.00 C 0.00 0.00 0.00 3.22 +0.12 28 0 40 0
29SEP25 30.00 C 0.00 0.00 0.00 2.63 +0.10 28 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 2.20 +0.10 29 0 20 0
29SEP25 32.00 C 0.00 0.00 0.00 1.72 +0.08 28 0 67 0
29SEP25 33.00 C 0.00 0.00 0.00 1.37 +0.07 28 0 233 0
29SEP25 34.00 C 0.00 0.00 0.00 1.08 +0.06 29 0 198 0
29SEP25 35.00 C 0.00 0.00 0.00 0.85 +0.02 28 0 404 0
29SEP25 36.00 C 0.00 0.00 0.00 0.69 +0.04 29 0 152 0
29SEP25 37.00 C 0.00 0.00 0.00 0.53 +0.03 29 0 99 0
29SEP25 38.00 C 0.00 0.00 0.00 0.42 +0.04 29 0 178 0
29SEP25 39.00 C 0.00 0.00 0.00 0.31 +0.02 28 0 93 0
29SEP25 40.00 C 0.00 0.00 0.00 0.24 +0.02 28 0 128 0
29SEP25 41.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 81 0
29SEP25 42.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 3 0
29SEP25 44.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 51 0
30DEC25 19.50 C 0.00 0.00 0.00 11.63 +0.19 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.14 +0.20 32 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 10.15 +0.19 28 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.17 +0.18 28 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.21 +0.18 28 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.28 +0.18 28 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.38 +0.16 28 0 10 0
30DEC25 26.00 C 0.00 0.00 0.00 5.54 +0.15 28 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 4.77 +0.14 28 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 4.08 +0.12 28 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 3.47 +0.11 28 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 2.93 +0.10 28 0 10 0
30DEC25 31.00 C 2.64 2.64 2.64 2.55 +0.10 29 33 35 +29
30DEC25 32.00 C 0.00 0.00 0.00 2.07 +0.07 28 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.74 +0.07 28 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 1.46 +0.06 28 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 1.21 +0.01 28 0 13 0
30DEC25 36.00 C 0.00 0.00 0.00 1.05 +0.07 28 0 49 0
30DEC25 37.00 C 0.00 0.00 0.00 0.84 +0.03 28 0 30 0
30DEC25 38.00 C 0.00 0.00 0.00 0.71 +0.03 28 0 30 0
30DEC25 39.00 C 0.00 0.00 0.00 0.58 +0.02 28 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.49 +0.03 28 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 0.40 +0.02 28 0 5 0
30DEC25 42.00 C 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 6 0
30MAR26 20.00 C 0.00 0.00 0.00 11.14 +0.20 29 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.16 +0.20 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.19 +0.19 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.25 +0.19 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.35 +0.18 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.51 +0.18 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.73 +0.16 28 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.01 +0.14 28 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.38 +0.13 28 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.82 +0.12 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.33 +0.11 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.90 +0.09 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.52 +0.09 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.20 +0.08 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.90 +0.07 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.66 +0.07 28 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.42 +0.05 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.24 +0.05 28 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 1.06 +0.04 28 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.92 +0.04 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.79 - 28 0 0 -
TOTAL CALL 589 24,151 +345
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 163 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 29 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 372 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 119 0
28MAR25 27.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 817 0
28MAR25 28.00 P 0.04 0.07 0.04 0.06 -0.03 30 31 1,267 0
28MAR25 29.00 P 0.19 0.23 0.19 0.17 -0.07 29 20 1,237 -10
28MAR25 30.00 P 0.52 0.52 0.36 0.42 -0.11 30 171 3,204 +112
28MAR25 31.00 P 0.87 0.99 0.83 0.83 -0.17 29 414 4,158 +414
28MAR25 32.00 P 1.35 1.64 1.35 1.46 -0.25 29 121 1,251 +62
28MAR25 33.00 P 2.08 2.08 2.08 2.26 -0.26 30 60 1,127 +60
28MAR25 34.00 P 0.00 0.00 0.00 3.18 -0.16 33 0 275 0
28MAR25 35.00 P 0.00 0.00 0.00 4.10 -0.20 0 0 287 0
28MAR25 36.00 P 0.00 0.00 0.00 5.10 -0.20 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 6.10 -0.20 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 7.10 -0.20 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 8.10 -0.20 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 9.10 -0.20 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 10.10 -0.20 0 0 60 0
28MAR25 42.00 P 0.00 0.00 0.00 11.10 -0.20 0 0 60 0
28MAR25 43.00 P 0.00 0.00 0.00 12.10 -0.20 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 13.10 -0.20 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 14.10 -0.20 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 15.10 -0.20 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 16.10 -0.20 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 17.10 -0.20 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 18.10 -0.20 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 37 0
29APR25 25.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 255 0
29APR25 26.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 362 0
29APR25 27.00 P 0.00 0.00 0.00 0.14 -0.04 29 0 1,408 0
29APR25 28.00 P 0.00 0.00 0.00 0.28 -0.05 28 0 474 0
29APR25 29.00 P 0.00 0.00 0.00 0.50 -0.08 28 0 1,048 0
29APR25 30.00 P 0.80 0.80 0.80 0.83 -0.13 28 1 978 +1
29APR25 31.00 P 1.28 1.28 1.28 1.29 -0.18 28 10 388 -10
29APR25 32.00 P 0.00 0.00 0.00 1.88 -0.21 29 0 108 0
29APR25 33.00 P 0.00 0.00 0.00 2.59 -0.23 29 0 810 0
29APR25 34.00 P 0.00 0.00 0.00 3.41 -0.13 30 0 1,202 0
29APR25 35.00 P 0.00 0.00 0.00 4.22 -0.19 29 0 100 0
29APR25 36.00 P 0.00 0.00 0.00 5.14 -0.20 29 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 6.11 -0.19 30 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 7.10 -0.20 0 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 8.10 -0.20 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 9.10 -0.20 0 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 10.10 -0.20 0 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 11.10 -0.20 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 12.10 -0.20 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 141 0
29MAY25 25.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 380 0
29MAY25 26.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 502 0
29MAY25 27.00 P 0.00 0.00 0.00 0.27 -0.05 28 0 747 0
29MAY25 28.00 P 0.00 0.00 0.00 0.46 -0.06 28 0 1,805 0
29MAY25 29.00 P 0.77 0.77 0.71 0.73 -0.08 28 200 972 -182
29MAY25 30.00 P 1.08 1.08 1.08 1.09 -0.12 28 2 243 +2
29MAY25 31.00 P 0.00 0.00 0.00 1.57 -0.16 28 0 174 0
29MAY25 32.00 P 0.00 0.00 0.00 2.15 -0.19 28 0 2 0
29MAY25 33.00 P 0.00 0.00 0.00 2.83 -0.22 29 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 3.60 -0.12 29 0 2 0
29MAY25 35.00 P 0.00 0.00 0.00 4.36 -0.18 28 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 5.23 -0.19 28 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 6.15 -0.19 28 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 7.11 -0.20 28 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 8.10 -0.20 0 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 9.10 -0.20 0 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 10.10 -0.20 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
27JUN25 22.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 23 0
27JUN25 23.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 131 0
27JUN25 24.00 P 0.00 0.00 0.00 0.22 -0.03 28 0 68 0
27JUN25 25.00 P 0.00 0.00 0.00 0.38 -0.04 28 0 228 0
27JUN25 26.00 P 0.00 0.00 0.00 0.59 -0.07 27 0 231 0
27JUN25 27.00 P 0.00 0.00 0.00 0.90 -0.08 27 0 190 0
27JUN25 28.00 P 1.19 1.19 1.19 1.29 -0.10 27 2 217 +2
27JUN25 29.00 P 0.00 0.00 0.00 1.76 -0.12 27 0 159 0
27JUN25 30.00 P 0.00 0.00 0.00 2.32 -0.13 27 0 357 0
27JUN25 31.00 P 0.00 0.00 0.00 2.95 -0.14 26 0 148 0
27JUN25 32.00 P 0.00 0.00 0.00 3.65 -0.16 26 0 67 0
27JUN25 33.00 P 0.00 0.00 0.00 4.42 -0.16 25 0 101 0
27JUN25 34.00 P 0.00 0.00 0.00 5.23 -0.33 23 0 64 0
27JUN25 35.00 P 0.00 0.00 0.00 6.26 -0.18 28 0 1 0
27JUN25 36.00 P 0.00 0.00 0.00 7.17 -0.18 28 0 30 0
27JUN25 37.00 P 0.00 0.00 0.00 8.10 -0.19 28 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 9.05 -0.18 28 0 2 0
27JUN25 39.00 P 0.00 0.00 0.00 10.01 -0.19 28 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 10.98 -0.19 28 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 11.96 -0.18 29 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 12.94 -0.18 29 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 13.92 -0.18 28 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 14.90 -0.19 25 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 15.89 -0.18 28 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 16.88 -0.18 31 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 17.86 -0.19 0 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 18.85 -0.19 0 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 19.84 -0.18 30 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 14 0
29SEP25 22.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 0.37 -0.03 28 0 268 0
29SEP25 24.00 P 0.00 0.00 0.00 0.56 -0.01 29 0 34 0
29SEP25 25.00 P 0.00 0.00 0.00 0.77 -0.04 28 0 189 0
29SEP25 26.00 P 0.00 0.00 0.00 1.07 -0.04 28 0 22 0
29SEP25 27.00 P 0.00 0.00 0.00 1.47 -0.06 28 0 171 0
29SEP25 28.00 P 0.00 0.00 0.00 1.91 -0.07 29 0 240 0
29SEP25 29.00 P 0.00 0.00 0.00 2.41 -0.09 29 0 201 0
29SEP25 30.00 P 0.00 0.00 0.00 2.97 -0.10 29 0 146 0
29SEP25 31.00 P 0.00 0.00 0.00 3.48 -0.11 27 0 97 0
29SEP25 32.00 P 0.00 0.00 0.00 4.28 -0.12 28 0 169 0
29SEP25 33.00 P 0.00 0.00 0.00 5.01 -0.13 28 0 63 0
29SEP25 34.00 P 0.00 0.00 0.00 5.78 -0.15 28 0 351 0
29SEP25 35.00 P 0.00 0.00 0.00 6.60 -0.15 28 0 305 0
29SEP25 36.00 P 0.00 0.00 0.00 7.46 -0.15 29 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 8.33 -0.16 28 0 2 0
29SEP25 38.00 P 0.00 0.00 0.00 9.24 -0.16 29 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 10.16 -0.17 29 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 11.09 -0.17 28 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 12.04 -0.18 28 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 13.00 -0.18 29 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 13.97 -0.17 29 0 100 0
29SEP25 44.00 P 0.00 0.00 0.00 14.94 -0.18 29 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 15.91 -0.18 28 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 16.89 -0.18 28 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 4 0
30DEC25 21.00 P 0.00 0.00 0.00 0.26 -0.02 28 0 8 0
30DEC25 22.00 P 0.00 0.00 0.00 0.40 -0.02 28 0 25 0
30DEC25 23.00 P 0.00 0.00 0.00 0.57 -0.03 28 0 36 0
30DEC25 24.00 P 0.00 0.00 0.00 0.78 -0.03 28 0 57 0
30DEC25 25.00 P 0.00 0.00 0.00 1.07 -0.05 28 0 22 0
30DEC25 26.00 P 0.00 0.00 0.00 1.36 -0.06 27 0 138 0
30DEC25 27.00 P 0.00 0.00 0.00 1.79 -0.01 28 0 16 0
30DEC25 28.00 P 0.00 0.00 0.00 2.24 -0.08 28 0 10 0
30DEC25 29.00 P 0.00 0.00 0.00 2.74 -0.09 28 0 94 0
30DEC25 30.00 P 0.00 0.00 0.00 3.29 -0.11 28 0 1,150 0
30DEC25 31.00 P 0.00 0.00 0.00 3.79 -0.16 27 0 64 0
30DEC25 32.00 P 0.00 0.00 0.00 4.57 -0.13 28 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 5.28 -0.13 28 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 6.03 -0.14 28 0 70 0
30DEC25 35.00 P 0.00 0.00 0.00 6.81 -0.15 28 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.64 -0.15 28 0 3 0
30DEC25 37.00 P 0.00 0.00 0.00 8.49 -0.16 28 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.37 -0.16 28 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.27 -0.16 28 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.18 -0.17 28 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.11 -0.18 28 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.06 -0.17 28 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.01 -0.18 28 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 14.97 -0.18 28 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.57 -0.02 28 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.77 -0.04 28 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 1.02 -0.01 28 0 1 0
30MAR26 25.00 P 0.00 0.00 0.00 1.33 -0.04 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.68 -0.06 28 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.07 -0.07 28 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 2.53 -0.08 28 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.04 -0.09 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.59 -0.09 28 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.20 -0.10 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.83 -0.12 28 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.53 -0.13 28 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.25 -0.14 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.03 -0.14 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.82 -0.15 28 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.65 -0.16 28 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.50 -0.16 28 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.38 -0.17 28 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.28 - 28 0 0 -
TOTAL PUT 1,032 32,772 +451
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$ 4.79
28MAR25 3.40 C 0.00 0.00 0.00 1.40 -0.06 71 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.30 -0.06 65 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.20 -0.06 59 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.10 -0.06 54 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.00 -0.06 48 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.90 -0.06 43 0 50 0
28MAR25 4.00 C 0.00 0.00 0.00 0.80 -0.06 38 0 5 0
28MAR25 4.10 C 0.00 0.00 0.00 0.71 -0.06 45 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.61 -0.06 40 0 32 0
28MAR25 4.30 C 0.00 0.00 0.00 0.52 -0.06 40 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.45 -0.06 45 0 571 0
28MAR25 4.50 C 0.00 0.00 0.00 0.36 -0.05 41 0 323 0
28MAR25 4.60 C 0.00 0.00 0.00 0.29 -0.05 41 0 439 0
28MAR25 4.70 C 0.22 0.22 0.22 0.23 -0.04 41 10 827 -10
28MAR25 4.80 C 0.00 0.00 0.00 0.18 -0.03 42 0 1,010 0
28MAR25 4.90 C 0.00 0.00 0.00 0.13 -0.04 40 0 1,621 0
28MAR25 5.00 C 0.13 0.13 0.09 0.10 -0.03 42 48 1,857 -23
28MAR25 5.25 C 0.07 0.07 0.05 0.04 -0.02 41 54 1,378 -48
28MAR25 5.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 2,027 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 1,952 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,083 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 1,186 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,005 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 874 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 632 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 531 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 689 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 168 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 110 0 517 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 3 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 120 0 627 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 125 0 89 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 130 0 9 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 135 0 195 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 139 0 5 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 148 0 139 0
29APR25 3.40 C 0.00 0.00 0.00 1.41 -0.06 38 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.31 -0.06 33 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.21 -0.06 27 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.11 -0.07 0 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.02 -0.06 36 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.92 -0.06 32 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 0.83 -0.06 34 0 50 0
29APR25 4.10 C 0.00 0.00 0.00 0.74 -0.06 34 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.65 -0.07 33 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.59 -0.06 38 0 421 0
29APR25 4.40 C 0.00 0.00 0.00 0.51 -0.06 37 0 160 0
29APR25 4.50 C 0.00 0.00 0.00 0.44 -0.04 36 0 2 0
29APR25 4.60 C 0.00 0.00 0.00 0.38 -0.03 37 0 331 0
29APR25 4.70 C 0.00 0.00 0.00 0.32 -0.04 36 0 591 0
29APR25 4.80 C 0.28 0.28 0.28 0.26 -0.04 35 20 904 0
29APR25 4.90 C 0.00 0.00 0.00 0.22 -0.03 36 0 845 0
29APR25 5.00 C 0.20 0.20 0.20 0.18 -0.03 36 4 951 +4
29APR25 5.25 C 0.00 0.00 0.00 0.10 -0.03 35 0 1,582 0
29APR25 5.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 663 0
29APR25 5.75 C 0.00 0.00 0.00 0.03 -0.01 36 0 415 0
29APR25 6.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 867 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 120 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 315 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 246 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 255 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29MAY25 3.60 C 0.00 0.00 0.00 1.23 -0.06 34 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.14 -0.06 36 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.05 -0.06 36 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.96 -0.06 36 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.87 -0.06 35 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.79 -0.06 35 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.71 -0.06 35 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.64 -0.05 36 0 30 0
29MAY25 4.40 C 0.00 0.00 0.00 0.57 -0.05 36 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.50 -0.04 35 0 200 0
29MAY25 4.60 C 0.00 0.00 0.00 0.44 -0.04 35 0 684 0
29MAY25 4.70 C 0.00 0.00 0.00 0.38 -0.04 35 0 585 0
29MAY25 4.80 C 0.32 0.32 0.32 0.33 -0.04 35 30 120 +30
29MAY25 4.90 C 0.00 0.00 0.00 0.29 -0.04 35 0 706 0
29MAY25 5.00 C 0.00 0.00 0.00 0.25 -0.03 35 0 803 0
29MAY25 5.25 C 0.00 0.00 0.00 0.17 -0.03 36 0 1,167 0
29MAY25 5.50 C 0.00 0.00 0.00 0.11 -0.03 36 0 704 0
29MAY25 5.75 C 0.00 0.00 0.00 0.07 -0.02 36 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 37 0 240 0
29MAY25 6.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 90 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 60 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 1.43 -0.06 38 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.33 -0.07 35 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.24 -0.06 37 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.15 -0.06 37 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.06 -0.06 36 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.97 -0.07 36 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.89 -0.06 36 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 0.81 -0.06 36 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.74 -0.06 37 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.67 -0.06 37 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.60 -0.06 36 0 7 0
27JUN25 4.50 C 0.00 0.00 0.00 0.54 -0.04 37 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.47 -0.05 35 0 35 0
27JUN25 4.70 C 0.00 0.00 0.00 0.41 -0.06 35 0 564 0
27JUN25 4.80 C 0.00 0.00 0.00 0.37 -0.05 35 0 1,086 0
27JUN25 4.90 C 0.00 0.00 0.00 0.32 -0.05 35 0 62 0
27JUN25 5.00 C 0.32 0.32 0.32 0.29 -0.04 36 10 95 0
27JUN25 5.25 C 0.00 0.00 0.00 0.21 -0.03 36 0 702 0
27JUN25 5.50 C 0.00 0.00 0.00 0.15 -0.03 37 0 1,862 0
27JUN25 5.75 C 0.00 0.00 0.00 0.10 -0.03 36 0 577 0
27JUN25 6.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 1,132 0
27JUN25 6.25 C 0.08 0.08 0.08 0.05 -0.02 37 6 174 0
27JUN25 6.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 3,155 0
27JUN25 6.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 485 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,367 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 190 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 330 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 132 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 410 0
29SEP25 3.40 C 0.00 0.00 0.00 1.46 -0.06 37 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.37 -0.07 36 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.29 -0.06 37 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.21 -0.06 37 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.13 -0.06 37 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.06 -0.06 37 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.99 -0.06 37 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.92 -0.06 37 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.86 -0.05 37 0 12 0
29SEP25 4.30 C 0.00 0.00 0.00 0.80 -0.05 37 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.72 -0.07 36 0 60 0
29SEP25 4.50 C 0.00 0.00 0.00 0.66 -0.05 35 0 81 0
29SEP25 4.60 C 0.00 0.00 0.00 0.61 -0.05 35 0 92 0
29SEP25 4.70 C 0.00 0.00 0.00 0.56 -0.05 35 0 30 0
29SEP25 4.80 C 0.00 0.00 0.00 0.52 -0.05 36 0 112 0
29SEP25 4.90 C 0.00 0.00 0.00 0.48 -0.05 36 0 20 0
29SEP25 5.00 C 0.40 0.40 0.40 0.44 -0.05 36 225 252 +225
29SEP25 5.25 C 0.00 0.00 0.00 0.35 -0.05 36 0 286 0
29SEP25 5.50 C 0.00 0.00 0.00 0.28 -0.04 36 0 60 0
29SEP25 5.75 C 0.00 0.00 0.00 0.22 -0.04 36 0 153 0
29SEP25 6.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 30 0
29SEP25 6.25 C 0.00 0.00 0.00 0.15 -0.02 38 0 252 0
29SEP25 6.50 C 0.00 0.00 0.00 0.12 -0.02 38 0 8 0
29SEP25 6.75 C 0.00 0.00 0.00 0.09 -0.02 37 0 500 0
29SEP25 7.00 C 0.00 0.00 0.00 0.07 -0.02 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 -0.02 37 0 158 0
29SEP25 7.75 C 0.00 0.00 0.00 0.03 -0.01 37 0 205 0
29SEP25 8.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 83 0
29SEP25 8.25 C 0.00 0.00 0.00 0.01 -0.01 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 40 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 1.51 -0.07 35 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.44 -0.06 36 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.36 -0.06 36 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.28 -0.07 35 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.21 -0.07 35 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.14 -0.06 35 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.08 -0.06 36 0 4 0
30DEC25 4.10 C 0.00 0.00 0.00 1.01 -0.07 35 0 5 0
30DEC25 4.20 C 0.00 0.00 0.00 0.95 -0.06 35 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.89 -0.06 35 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.81 -0.09 34 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.76 -0.06 34 0 38 0
30DEC25 4.60 C 0.00 0.00 0.00 0.71 -0.06 34 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.66 -0.06 34 0 4 0
30DEC25 4.80 C 0.59 0.59 0.59 0.62 -0.05 34 180 180 +180
30DEC25 4.90 C 0.00 0.00 0.00 0.58 -0.05 34 0 20 0
30DEC25 5.00 C 0.00 0.00 0.00 0.54 -0.05 35 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.45 -0.05 35 0 400 0
30DEC25 5.50 C 0.00 0.00 0.00 0.38 -0.04 35 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.31 -0.04 35 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 0.26 -0.04 35 0 35 0
30DEC25 6.25 C 0.00 0.00 0.00 0.22 -0.04 36 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.18 -0.03 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 -0.03 36 0 55 0
30DEC25 7.25 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.36 -0.06 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.29 -0.06 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.23 -0.05 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.16 -0.06 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.10 -0.05 35 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.05 -0.05 36 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.99 -0.05 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.91 -0.07 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.86 -0.04 34 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.81 -0.04 34 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.76 -0.05 34 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.72 -0.04 34 0 1 0
30MAR26 4.90 C 0.00 0.00 0.00 0.68 -0.04 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.64 -0.04 34 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.55 -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 0.41 -0.03 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.35 -0.02 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.30 -0.02 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.26 -0.02 35 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 0.19 -0.01 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
TOTAL CALL 587 52,307 +358
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 120 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 200 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 91 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 1,202 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 138 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 503 0
28MAR25 4.20 P 0.00 0.00 0.00 0.02 0.00 45 0 363 0
28MAR25 4.30 P 0.00 0.00 0.00 0.03 0.00 44 0 1,437 0
28MAR25 4.40 P 0.00 0.00 0.00 0.04 0.00 41 0 1,585 0
28MAR25 4.50 P 0.00 0.00 0.00 0.06 0.00 41 0 1,400 0
28MAR25 4.60 P 0.00 0.00 0.00 0.09 +0.01 41 0 1,525 0
28MAR25 4.70 P 0.13 0.13 0.13 0.13 +0.02 41 50 1,364 0
28MAR25 4.80 P 0.00 0.00 0.00 0.17 +0.01 39 0 1,388 0
28MAR25 4.90 P 0.23 0.23 0.23 0.23 +0.02 40 5 1,114 0
28MAR25 5.00 P 0.00 0.00 0.00 0.30 +0.03 41 0 751 0
28MAR25 5.25 P 0.00 0.00 0.00 0.50 +0.04 44 0 721 0
28MAR25 5.50 P 0.00 0.00 0.00 0.72 +0.05 42 0 214 0
28MAR25 5.75 P 0.00 0.00 0.00 0.96 +0.06 0 0 1,435 0
28MAR25 6.00 P 0.00 0.00 0.00 1.21 +0.06 0 0 251 0
28MAR25 6.25 P 0.00 0.00 0.00 1.46 +0.06 0 0 278 0
28MAR25 6.50 P 0.00 0.00 0.00 1.71 +0.06 0 0 13 0
28MAR25 6.75 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.21 +0.06 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 3.46 +0.06 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.71 +0.06 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.96 +0.06 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 4.21 +0.06 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 4.46 +0.06 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 4.71 +0.06 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.96 +0.06 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 5.21 +0.06 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 310 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 490 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 72 0
29APR25 4.00 P 0.00 0.00 0.00 0.02 0.00 35 0 246 0
29APR25 4.10 P 0.00 0.00 0.00 0.04 +0.01 38 0 137 0
29APR25 4.20 P 0.00 0.00 0.00 0.05 0.00 36 0 542 0
29APR25 4.30 P 0.00 0.00 0.00 0.07 +0.01 36 0 1,053 0
29APR25 4.40 P 0.00 0.00 0.00 0.09 0.00 35 0 828 0
29APR25 4.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 693 0
29APR25 4.60 P 0.00 0.00 0.00 0.15 0.00 34 0 1,711 0
29APR25 4.70 P 0.00 0.00 0.00 0.19 +0.01 34 0 1,268 0
29APR25 4.80 P 0.00 0.00 0.00 0.24 +0.01 34 0 1,131 0
29APR25 4.90 P 0.00 0.00 0.00 0.30 +0.02 35 0 470 0
29APR25 5.00 P 0.00 0.00 0.00 0.36 +0.02 35 0 1,447 0
29APR25 5.25 P 0.00 0.00 0.00 0.55 +0.03 37 0 503 0
29APR25 5.50 P 0.00 0.00 0.00 0.76 +0.04 39 0 10 0
29APR25 5.75 P 0.00 0.00 0.00 0.99 +0.05 41 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
29MAY25 3.70 P 0.00 0.00 0.00 0.02 0.00 37 0 99 0
29MAY25 3.80 P 0.00 0.00 0.00 0.03 0.00 37 0 36 0
29MAY25 3.90 P 0.00 0.00 0.00 0.04 0.00 37 0 87 0
29MAY25 4.00 P 0.05 0.05 0.05 0.05 0.00 36 50 445 +50
29MAY25 4.10 P 0.00 0.00 0.00 0.07 0.00 36 0 125 0
29MAY25 4.20 P 0.00 0.00 0.00 0.09 0.00 36 0 483 0
29MAY25 4.30 P 0.00 0.00 0.00 0.11 0.00 35 0 345 0
29MAY25 4.40 P 0.00 0.00 0.00 0.14 0.00 35 0 448 0
29MAY25 4.50 P 0.00 0.00 0.00 0.18 +0.01 36 0 385 0
29MAY25 4.60 P 0.00 0.00 0.00 0.22 +0.01 36 0 1,533 0
29MAY25 4.70 P 0.00 0.00 0.00 0.26 +0.01 36 0 2,527 0
29MAY25 4.80 P 0.00 0.00 0.00 0.31 +0.01 36 0 747 0
29MAY25 4.90 P 0.00 0.00 0.00 0.37 +0.01 36 0 5 0
29MAY25 5.00 P 0.00 0.00 0.00 0.43 +0.02 36 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.61 +0.03 38 0 100 0
29MAY25 5.50 P 0.00 0.00 0.00 0.78 +0.01 35 0 2 0
29MAY25 5.75 P 0.00 0.00 0.00 0.99 +0.04 34 0 11 0
29MAY25 6.00 P 0.00 0.00 0.00 1.22 +0.05 34 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 -0.01 34 0 249 0
27JUN25 3.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 45 0
27JUN25 3.60 P 0.00 0.00 0.00 0.03 -0.01 36 0 866 0
27JUN25 3.70 P 0.00 0.00 0.00 0.04 -0.01 36 0 30 0
27JUN25 3.80 P 0.06 0.06 0.06 0.06 0.00 38 100 838 0
27JUN25 3.90 P 0.00 0.00 0.00 0.07 0.00 36 0 411 0
27JUN25 4.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 639 0
27JUN25 4.10 P 0.00 0.00 0.00 0.12 0.00 37 0 382 0
27JUN25 4.20 P 0.00 0.00 0.00 0.14 0.00 36 0 599 0
27JUN25 4.30 P 0.00 0.00 0.00 0.18 +0.01 37 0 481 0
27JUN25 4.40 P 0.00 0.00 0.00 0.21 0.00 36 0 222 0
27JUN25 4.50 P 0.26 0.26 0.26 0.25 0.00 36 20 876 0
27JUN25 4.60 P 0.00 0.00 0.00 0.30 +0.01 37 0 148 0
27JUN25 4.70 P 0.00 0.00 0.00 0.35 +0.01 37 0 443 0
27JUN25 4.80 P 0.00 0.00 0.00 0.40 +0.01 37 0 817 0
27JUN25 4.90 P 0.00 0.00 0.00 0.46 +0.01 37 0 352 0
27JUN25 5.00 P 0.00 0.00 0.00 0.53 +0.02 38 0 78 0
27JUN25 5.25 P 0.00 0.00 0.00 0.70 +0.02 38 0 138 0
27JUN25 5.50 P 0.00 0.00 0.00 0.87 +0.03 37 0 210 0
27JUN25 5.75 P 0.00 0.00 0.00 1.07 +0.03 36 0 506 0
27JUN25 6.00 P 0.00 0.00 0.00 1.29 +0.04 37 0 377 0
27JUN25 6.25 P 0.00 0.00 0.00 1.51 +0.04 35 0 294 0
27JUN25 6.50 P 0.00 0.00 0.00 1.75 +0.05 37 0 542 0
27JUN25 6.75 P 0.00 0.00 0.00 1.99 +0.06 38 0 1,955 0
27JUN25 7.00 P 0.00 0.00 0.00 2.23 +0.06 38 0 10 0
27JUN25 7.25 P 0.00 0.00 0.00 2.47 +0.06 35 0 12 0
27JUN25 7.50 P 0.00 0.00 0.00 2.72 +0.06 40 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.21 +0.06 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 3.46 +0.06 0 0 5 0
27JUN25 8.50 P 0.00 0.00 0.00 3.71 +0.06 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.96 +0.06 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 4.21 +0.06 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 4.46 +0.06 0 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.71 +0.06 0 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.96 +0.06 0 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 5.21 +0.06 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.06 0.00 38 0 205 0
29SEP25 3.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 81 0
29SEP25 3.60 P 0.00 0.00 0.00 0.09 0.00 37 0 538 0
29SEP25 3.70 P 0.00 0.00 0.00 0.11 0.00 37 0 7 0
29SEP25 3.80 P 0.00 0.00 0.00 0.13 0.00 37 0 25 0
29SEP25 3.90 P 0.00 0.00 0.00 0.16 0.00 38 0 29 0
29SEP25 4.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 885 0
29SEP25 4.10 P 0.00 0.00 0.00 0.22 0.00 38 0 56 0
29SEP25 4.20 P 0.00 0.00 0.00 0.25 0.00 37 0 14 0
29SEP25 4.30 P 0.00 0.00 0.00 0.29 0.00 37 0 179 0
29SEP25 4.40 P 0.00 0.00 0.00 0.33 0.00 37 0 468 0
29SEP25 4.50 P 0.39 0.39 0.39 0.38 +0.01 38 10 172 0
29SEP25 4.60 P 0.00 0.00 0.00 0.43 +0.01 38 0 16 0
29SEP25 4.70 P 0.00 0.00 0.00 0.48 +0.01 38 0 34 0
29SEP25 4.80 P 0.00 0.00 0.00 0.54 +0.02 38 0 60 0
29SEP25 4.90 P 0.00 0.00 0.00 0.59 +0.01 38 0 100 0
29SEP25 5.00 P 0.00 0.00 0.00 0.65 +0.01 38 0 87 0
29SEP25 5.25 P 0.00 0.00 0.00 0.80 0.00 37 0 18 0
29SEP25 5.50 P 0.00 0.00 0.00 0.97 +0.02 37 0 101 0
29SEP25 5.75 P 0.00 0.00 0.00 1.16 +0.03 37 0 5 0
29SEP25 6.00 P 0.00 0.00 0.00 1.37 +0.04 37 0 771 0
29SEP25 6.25 P 0.00 0.00 0.00 1.58 +0.04 37 0 5 0
29SEP25 6.50 P 0.00 0.00 0.00 1.80 +0.04 37 0 20 0
29SEP25 6.75 P 0.00 0.00 0.00 2.02 +0.04 36 0 81 0
29SEP25 7.00 P 0.00 0.00 0.00 2.26 +0.05 38 0 30 0
29SEP25 7.25 P 0.00 0.00 0.00 2.49 +0.05 36 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.73 +0.05 36 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.97 +0.05 35 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.22 +0.06 38 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.46 +0.06 0 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.71 +0.06 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.96 +0.06 0 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 4.21 +0.06 0 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 4.46 +0.06 0 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 4.71 +0.06 0 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.96 +0.06 0 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 5.21 +0.06 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.09 0.00 36 0 175 0
30DEC25 3.50 P 0.00 0.00 0.00 0.11 0.00 36 0 59 0
30DEC25 3.60 P 0.00 0.00 0.00 0.13 0.00 36 0 17 0
30DEC25 3.70 P 0.00 0.00 0.00 0.15 0.00 36 0 41 0
30DEC25 3.80 P 0.00 0.00 0.00 0.17 -0.01 35 0 14 0
30DEC25 3.90 P 0.00 0.00 0.00 0.20 0.00 35 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.24 +0.01 36 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.28 0.00 37 0 167 0
30DEC25 4.20 P 0.00 0.00 0.00 0.31 0.00 36 0 214 0
30DEC25 4.30 P 0.00 0.00 0.00 0.36 +0.01 37 0 576 0
30DEC25 4.40 P 0.00 0.00 0.00 0.40 0.00 37 0 427 0
30DEC25 4.50 P 0.00 0.00 0.00 0.45 +0.01 37 0 160 0
30DEC25 4.60 P 0.00 0.00 0.00 0.49 0.00 36 0 109 0
30DEC25 4.70 P 0.00 0.00 0.00 0.55 +0.01 37 0 102 0
30DEC25 4.80 P 0.00 0.00 0.00 0.60 +0.01 37 0 6 0
30DEC25 4.90 P 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.72 +0.01 37 0 101 0
30DEC25 5.25 P 0.00 0.00 0.00 0.86 -0.01 36 0 27 0
30DEC25 5.50 P 0.00 0.00 0.00 1.03 +0.02 36 0 1 0
30DEC25 5.75 P 0.00 0.00 0.00 1.21 +0.02 35 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.41 +0.03 36 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.61 +0.03 35 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.83 +0.04 36 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 2.05 +0.04 36 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.28 +0.05 36 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.51 +0.05 36 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.74 +0.05 35 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.19 0.00 35 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 5 0
30MAR26 4.10 P 0.00 0.00 0.00 0.33 +0.01 36 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.37 +0.01 36 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.41 +0.01 36 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.46 +0.02 36 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.51 +0.02 36 0 40 0
30MAR26 4.60 P 0.00 0.00 0.00 0.56 +0.02 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.61 +0.02 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.67 +0.03 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.72 +0.02 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.78 +0.02 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.92 0.00 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.08 +0.03 35 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.26 +0.03 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.45 +0.03 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.65 +0.03 35 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.86 +0.04 35 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.08 +0.05 36 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.30 +0.05 35 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.53 +0.05 36 0 0 0
TOTAL PUT 235 52,427 +50
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$ 5.84
28MAR25 3.20 C 0.00 0.00 0.00 2.65 -0.06 116 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.55 -0.06 110 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.45 -0.06 104 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.35 -0.06 98 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.25 -0.06 92 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.15 -0.06 87 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.05 -0.06 81 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.95 -0.06 76 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.85 -0.06 71 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.75 -0.06 66 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.65 -0.06 61 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.55 -0.06 56 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.45 -0.06 52 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.35 -0.06 47 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.25 -0.06 42 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.15 -0.06 38 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.05 -0.06 33 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.95 -0.06 29 0 400 0
28MAR25 5.00 C 0.00 0.00 0.00 0.85 -0.06 23 0 170 0
28MAR25 5.25 C 0.00 0.00 0.00 0.60 -0.06 0 0 1,121 0
28MAR25 5.50 C 0.00 0.00 0.00 0.36 -0.06 19 0 624 0
28MAR25 5.75 C 0.00 0.00 0.00 0.18 -0.06 23 0 528 0
28MAR25 6.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 288 0
28MAR25 6.25 C 0.00 0.00 0.00 0.03 -0.02 28 0 360 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 373 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.27 -0.06 32 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.17 -0.06 29 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.07 -0.06 26 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.97 -0.06 23 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.85 -0.08 0 0 510 0
29APR25 5.25 C 0.00 0.00 0.00 0.62 -0.07 13 0 514 0
29APR25 5.50 C 0.00 0.00 0.00 0.42 -0.06 21 0 0 0
29APR25 5.75 C 0.23 0.23 0.23 0.26 -0.05 22 5 91 0
29APR25 6.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 146 0
29APR25 6.25 C 0.10 0.10 0.10 0.08 -0.03 24 10 100 -5
29APR25 6.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 162 0
29APR25 6.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 60 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.58 -0.06 29 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.48 -0.06 25 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.38 -0.06 21 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.19 -0.06 26 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.09 -0.06 24 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.00 -0.06 25 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.88 -0.08 0 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 0.67 -0.07 21 0 610 0
29MAY25 5.50 C 0.00 0.00 0.00 0.48 -0.05 22 0 920 0
29MAY25 5.75 C 0.00 0.00 0.00 0.33 -0.04 23 0 850 0
29MAY25 6.00 C 0.00 0.00 0.00 0.22 -0.03 24 0 571 0
29MAY25 6.25 C 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 74 0
29MAY25 6.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.48 -0.06 0 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.38 -0.06 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.09 -0.06 36 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.99 -0.06 33 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.89 -0.06 30 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.79 -0.06 26 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.69 -0.06 16 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.50 -0.06 27 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.40 -0.06 25 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.31 -0.06 27 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.21 -0.06 25 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.12 -0.06 25 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.03 -0.06 25 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.92 -0.06 21 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.72 -0.05 23 0 20 0
27JUN25 5.50 C 0.00 0.00 0.00 0.55 -0.04 24 0 121 0
27JUN25 5.75 C 0.00 0.00 0.00 0.40 -0.04 25 0 73 0
27JUN25 6.00 C 0.00 0.00 0.00 0.29 -0.03 25 0 73 0
27JUN25 6.25 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 31 0
27JUN25 6.75 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.04 0.00 27 0 42 0
27JUN25 7.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.48 -0.06 0 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.38 -0.06 0 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.29 -0.06 36 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.19 -0.06 33 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.09 -0.06 30 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.99 -0.06 25 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.89 -0.06 0 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.70 -0.06 27 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.60 -0.06 25 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.51 -0.06 27 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.41 -0.06 25 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.32 -0.06 26 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.23 -0.06 26 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.14 -0.06 25 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.06 -0.05 26 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.98 -0.05 26 0 20 0
29SEP25 5.25 C 0.00 0.00 0.00 0.79 -0.05 26 0 20 0
29SEP25 5.50 C 0.00 0.00 0.00 0.63 -0.04 26 0 84 0
29SEP25 5.75 C 0.00 0.00 0.00 0.49 -0.03 26 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.37 -0.03 26 0 100 0
29SEP25 6.25 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.90 -0.06 28 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.80 -0.06 26 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.71 -0.05 27 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.61 -0.06 25 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.52 -0.06 25 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.43 -0.06 25 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.35 -0.05 26 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.26 -0.06 26 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.19 -0.05 26 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.11 -0.05 26 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.03 -0.05 26 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.87 -0.04 26 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.72 -0.03 26 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.59 -0.03 26 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.48 -0.02 26 0 6 0
30DEC25 6.25 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.25 -0.01 26 0 45 0
30DEC25 7.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.56 -0.05 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.48 -0.05 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.40 -0.05 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.32 -0.05 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.25 -0.05 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.18 -0.04 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.11 -0.04 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.95 -0.04 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.81 -0.04 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.69 -0.03 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
TOTAL CALL 15 9,282 -5
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 134 0 180 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 360 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 116 0 180 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 105 0 58 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 40 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 140 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 40 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 147 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 118 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 80 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 160 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.03 +0.01 28 0 221 0
28MAR25 5.75 P 0.09 0.09 0.09 0.09 +0.02 26 30 885 0
28MAR25 6.00 P 0.24 0.24 0.24 0.23 +0.03 27 10 412 0
28MAR25 6.25 P 0.00 0.00 0.00 0.43 +0.04 28 0 20 0
28MAR25 6.50 P 0.00 0.00 0.00 0.68 +0.06 38 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 200 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 180 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 422 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 292 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 540 0
29APR25 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 600 0
29APR25 5.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.16 +0.02 25 0 15 0
29APR25 6.00 P 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.47 +0.03 25 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.69 +0.05 27 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.41 +0.06 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 33 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 510 0
29MAY25 5.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 870 0
29MAY25 5.75 P 0.00 0.00 0.00 0.21 +0.02 25 0 875 0
29MAY25 6.00 P 0.00 0.00 0.00 0.35 +0.04 26 0 490 0
29MAY25 6.25 P 0.00 0.00 0.00 0.52 +0.04 26 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.72 +0.05 27 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.92 +0.05 24 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 180 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 110 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
27JUN25 4.70 P 0.00 0.00 0.00 0.02 0.00 26 0 20 0
27JUN25 4.80 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.10 +0.01 27 0 2 0
27JUN25 5.50 P 0.16 0.16 0.16 0.17 +0.02 27 20 28 +20
27JUN25 5.75 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.40 +0.03 27 0 90 0
27JUN25 6.25 P 0.00 0.00 0.00 0.57 +0.04 27 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.76 +0.05 28 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.95 +0.06 27 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.17 +0.05 26 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP25 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP25 4.20 P 0.00 0.00 0.00 0.02 +0.01 26 0 180 0
29SEP25 4.30 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.04 +0.01 27 0 40 0
29SEP25 4.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 245 0
29SEP25 5.25 P 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.43 +0.03 26 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.57 +0.03 26 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.74 +0.04 26 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.92 +0.05 26 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.12 +0.05 26 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.32 +0.05 25 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.54 +0.05 25 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.77 +0.06 26 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.00 +0.05 25 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.24 +0.06 25 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.48 +0.06 25 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.07 +0.01 26 0 10 0
30DEC25 4.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.50 +0.03 26 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.64 +0.04 26 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.80 +0.04 26 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.97 +0.04 26 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.16 +0.04 26 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.36 +0.05 26 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.58 +0.06 26 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.80 +0.06 26 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.02 +0.05 25 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.26 +0.06 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.49 +0.06 25 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.55 +0.03 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.69 +0.03 26 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.85 +0.04 26 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.02 +0.04 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.20 +0.04 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.40 +0.05 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.61 +0.06 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.82 +0.06 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.04 +0.05 26 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.27 +0.06 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.50 +0.05 26 0 0 0
TOTAL PUT 60 9,878 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.99
28MAR25 3.00 C 0.00 0.00 0.00 3.00 -0.22 133 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 2.90 -0.22 126 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.80 -0.22 120 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.70 -0.22 114 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.60 -0.22 108 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.50 -0.22 102 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.40 -0.22 96 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.30 -0.22 91 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.20 -0.22 85 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.10 -0.22 80 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.00 -0.22 75 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.90 -0.22 70 0 7 0
28MAR25 4.20 C 0.00 0.00 0.00 1.80 -0.22 65 0 100 0
28MAR25 4.30 C 0.00 0.00 0.00 1.70 -0.22 60 0 100 0
28MAR25 4.40 C 0.00 0.00 0.00 1.60 -0.22 56 0 100 0
28MAR25 4.50 C 0.00 0.00 0.00 1.50 -0.22 51 0 31 0
28MAR25 4.60 C 0.00 0.00 0.00 1.40 -0.22 46 0 431 0
28MAR25 4.70 C 0.00 0.00 0.00 1.30 -0.22 42 0 130 0
28MAR25 4.80 C 0.00 0.00 0.00 1.20 -0.22 37 0 166 0
28MAR25 4.90 C 0.00 0.00 0.00 1.10 -0.22 32 0 115 0
28MAR25 5.00 C 0.00 0.00 0.00 1.01 -0.22 47 0 685 0
28MAR25 5.25 C 0.00 0.00 0.00 0.78 -0.24 47 0 389 0
28MAR25 5.50 C 0.00 0.00 0.00 0.55 -0.22 41 0 456 0
28MAR25 5.75 C 0.00 0.00 0.00 0.37 -0.21 42 0 334 0
28MAR25 6.00 C 0.21 0.21 0.21 0.25 -0.16 46 2 418 0
28MAR25 6.25 C 0.17 0.17 0.12 0.14 -0.13 45 31 820 -4
28MAR25 6.50 C 0.11 0.11 0.08 0.08 -0.09 46 109 803 +40
28MAR25 6.75 C 0.10 0.10 0.05 0.05 -0.05 49 151 281 -73
28MAR25 7.00 C 0.05 0.05 0.04 0.02 -0.04 46 30 268 -30
28MAR25 7.25 C 0.04 0.04 0.02 0.01 -0.02 47 222 199 -1
28MAR25 7.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 367 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 139 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 62 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 2.21 -0.22 0 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 2.11 -0.22 0 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 2.01 -0.22 0 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.91 -0.22 0 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.81 -0.23 0 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.72 -0.22 44 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.62 -0.22 41 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.52 -0.22 38 0 134 0
29APR25 4.60 C 0.00 0.00 0.00 1.42 -0.22 35 0 132 0
29APR25 4.70 C 0.00 0.00 0.00 1.33 -0.22 39 0 110 0
29APR25 4.80 C 0.00 0.00 0.00 1.24 -0.21 40 0 80 0
29APR25 4.90 C 0.00 0.00 0.00 1.14 -0.22 37 0 83 0
29APR25 5.00 C 0.00 0.00 0.00 1.02 -0.24 23 0 113 0
29APR25 5.25 C 0.00 0.00 0.00 0.82 -0.24 34 0 145 0
29APR25 5.50 C 0.00 0.00 0.00 0.63 -0.22 35 0 113 0
29APR25 5.75 C 0.43 0.43 0.43 0.48 -0.19 37 40 344 -40
29APR25 6.00 C 0.36 0.36 0.32 0.34 -0.16 37 163 944 0
29APR25 6.25 C 0.25 0.25 0.19 0.25 -0.13 39 215 303 -160
29APR25 6.50 C 0.00 0.00 0.00 0.17 -0.11 39 0 88 0
29APR25 6.75 C 0.13 0.13 0.13 0.12 -0.07 40 10 237 0
29APR25 7.00 C 0.09 0.09 0.09 0.08 -0.05 40 10 390 +10
29APR25 7.25 C 0.00 0.00 0.00 0.05 -0.04 40 0 219 0
29APR25 7.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 145 0
29APR25 7.75 C 0.00 0.00 0.00 0.02 -0.02 40 0 207 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 43 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 30 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 2.13 -0.22 43 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 2.03 -0.22 40 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.93 -0.22 37 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.83 -0.22 34 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.73 -0.22 31 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.64 -0.22 36 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.54 -0.22 34 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.45 -0.22 36 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.35 -0.22 33 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.26 -0.22 33 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.17 -0.22 33 0 30 0
29MAY25 5.00 C 0.00 0.00 0.00 1.06 -0.24 28 0 4 0
29MAY25 5.25 C 0.00 0.00 0.00 0.86 -0.24 31 0 167 0
29MAY25 5.50 C 0.00 0.00 0.00 0.68 -0.22 32 0 382 0
29MAY25 5.75 C 0.00 0.00 0.00 0.53 -0.17 33 0 54 0
29MAY25 6.00 C 0.00 0.00 0.00 0.40 -0.17 33 0 367 0
29MAY25 6.25 C 0.25 0.25 0.25 0.31 -0.14 35 30 143 +6
29MAY25 6.50 C 0.27 0.27 0.27 0.22 -0.12 35 10 283 0
29MAY25 6.75 C 0.00 0.00 0.00 0.16 -0.09 35 0 70 0
29MAY25 7.00 C 0.00 0.00 0.00 0.11 -0.07 35 0 340 0
29MAY25 7.25 C 0.00 0.00 0.00 0.08 -0.05 36 0 53 0
29MAY25 7.50 C 0.00 0.00 0.00 0.05 -0.05 35 0 123 0
29MAY25 7.75 C 0.00 0.00 0.00 0.04 -0.03 37 0 298 0
29MAY25 8.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 22 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 -0.02 33 0 43 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 100 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.72 -0.22 0 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.62 -0.22 0 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.52 -0.22 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.42 -0.23 0 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.33 -0.22 44 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.23 -0.22 41 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.13 -0.22 38 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.03 -0.22 34 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 1.93 -0.22 31 0 140 0
27JUN25 4.20 C 0.00 0.00 0.00 1.84 -0.22 38 0 140 0
27JUN25 4.30 C 0.00 0.00 0.00 1.74 -0.22 35 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.65 -0.22 37 0 260 0
27JUN25 4.50 C 0.00 0.00 0.00 1.55 -0.22 35 0 290 0
27JUN25 4.60 C 0.00 0.00 0.00 1.46 -0.22 35 0 530 0
27JUN25 4.70 C 0.00 0.00 0.00 1.37 -0.22 35 0 537 0
27JUN25 4.80 C 0.00 0.00 0.00 1.28 -0.22 35 0 6 0
27JUN25 4.90 C 0.00 0.00 0.00 1.20 -0.21 36 0 10 0
27JUN25 5.00 C 0.00 0.00 0.00 1.08 -0.24 30 0 30 0
27JUN25 5.25 C 0.00 0.00 0.00 0.89 -0.23 32 0 30 0
27JUN25 5.50 C 0.00 0.00 0.00 0.72 -0.20 33 0 69 0
27JUN25 5.75 C 0.00 0.00 0.00 0.57 -0.19 33 0 355 0
27JUN25 6.00 C 0.00 0.00 0.00 0.45 -0.17 34 0 1,630 0
27JUN25 6.25 C 0.00 0.00 0.00 0.35 -0.16 35 0 65 0
27JUN25 6.50 C 0.00 0.00 0.00 0.26 -0.14 34 0 64 0
27JUN25 6.75 C 0.00 0.00 0.00 0.21 -0.10 36 0 74 0
27JUN25 7.00 C 0.00 0.00 0.00 0.15 -0.09 35 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.11 -0.07 35 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 0.08 -0.06 36 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.06 -0.05 36 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 4 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.62 -0.22 0 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.52 -0.23 0 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.43 -0.22 38 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.33 -0.22 35 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.23 -0.22 33 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.14 -0.22 36 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 2.04 -0.22 34 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.95 -0.22 35 0 500 0
29SEP25 4.20 C 0.00 0.00 0.00 1.86 -0.21 35 0 500 0
29SEP25 4.30 C 0.00 0.00 0.00 1.74 -0.26 28 0 1,000 0
29SEP25 4.40 C 0.00 0.00 0.00 1.65 -0.25 29 0 1,000 0
29SEP25 4.50 C 0.00 0.00 0.00 1.60 -0.21 36 0 900 0
29SEP25 4.60 C 0.00 0.00 0.00 1.52 -0.20 36 0 967 0
29SEP25 4.70 C 0.00 0.00 0.00 1.43 -0.21 35 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.36 -0.20 35 0 48 0
29SEP25 4.90 C 0.00 0.00 0.00 1.28 -0.20 35 0 1 0
29SEP25 5.00 C 0.00 0.00 0.00 1.21 -0.19 35 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.04 -0.18 35 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.89 -0.16 35 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.75 -0.16 35 0 60 0
29SEP25 6.00 C 0.00 0.00 0.00 0.62 -0.16 34 0 23 0
29SEP25 6.25 C 0.00 0.00 0.00 0.53 -0.11 35 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.44 -0.12 35 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.36 -0.09 35 0 34 0
29SEP25 7.00 C 0.00 0.00 0.00 0.29 -0.09 34 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.24 -0.08 35 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.20 -0.07 35 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.16 -0.06 35 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.13 -0.05 35 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.11 -0.04 36 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.08 -0.04 35 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.43 -0.22 30 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.34 -0.22 32 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.25 -0.22 33 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.16 -0.22 33 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.07 -0.21 32 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.98 -0.22 32 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.90 -0.21 33 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.82 -0.21 33 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.73 -0.21 32 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.66 -0.20 33 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.58 -0.20 33 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.50 -0.20 32 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.43 -0.20 32 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.36 -0.20 33 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.29 -0.19 32 0 516 0
30DEC25 5.25 C 0.00 0.00 0.00 1.13 -0.18 33 0 877 0
30DEC25 5.50 C 0.00 0.00 0.00 0.95 -0.17 31 0 1,340 0
30DEC25 5.75 C 0.00 0.00 0.00 0.83 -0.15 31 0 1,810 0
30DEC25 6.00 C 0.00 0.00 0.00 0.71 -0.15 31 0 1,756 0
30DEC25 6.25 C 0.00 0.00 0.00 0.61 -0.14 32 0 870 0
30DEC25 6.50 C 0.00 0.00 0.00 0.52 -0.12 32 0 490 0
30DEC25 6.75 C 0.00 0.00 0.00 0.44 -0.12 32 0 550 0
30DEC25 7.00 C 0.00 0.00 0.00 0.37 -0.11 32 0 2 0
30DEC25 7.25 C 0.00 0.00 0.00 0.32 -0.09 32 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.26 -0.09 32 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.22 -0.09 32 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.20 -0.07 33 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.16 -0.06 32 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.13 -0.06 32 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.11 -0.05 32 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.80 -0.21 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.73 -0.20 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.65 -0.20 31 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.58 -0.20 31 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.51 -0.20 31 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.44 -0.20 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.38 -0.18 32 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.22 -0.18 31 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.08 -0.17 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.95 -0.16 31 0 0 0
30MAR26 6.00 C 0.74 0.74 0.72 0.81 -0.14 31 2 2 +2
30MAR26 6.25 C 0.00 0.00 0.00 0.70 -0.14 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.61 -0.13 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.53 -0.12 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.46 -0.11 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.40 -0.10 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.34 -0.10 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.30 -0.10 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.26 -0.09 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.23 -0.07 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.19 - 31 0 0 -
TOTAL CALL 1,025 30,430 -250
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 151 0 200 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 145 0 500 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 138 0 350 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 132 0 100 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 127 0 371 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 121 0 188 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 115 0 106 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 344 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 104 0 35 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 99 0 21 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 49 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 79 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 84 0 515 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 288 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 210 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 79 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 196 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 698 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 129 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 800 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
28MAR25 5.25 P 0.02 0.02 0.02 0.03 +0.01 48 10 116 -1
28MAR25 5.50 P 0.03 0.07 0.03 0.06 +0.02 44 316 1,924 +19
28MAR25 5.75 P 0.07 0.15 0.07 0.14 +0.05 47 66 1,936 +24
28MAR25 6.00 P 0.24 0.28 0.23 0.24 +0.07 45 70 551 +51
28MAR25 6.25 P 0.40 0.45 0.40 0.41 +0.13 49 46 210 +46
28MAR25 6.50 P 0.00 0.00 0.00 0.60 +0.17 51 0 140 0
28MAR25 6.75 P 0.00 0.00 0.00 0.79 +0.17 45 0 130 0
28MAR25 7.00 P 0.00 0.00 0.00 1.02 +0.19 45 0 85 0
28MAR25 7.25 P 0.00 0.00 0.00 1.26 +0.20 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.51 +0.21 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.76 +0.22 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.01 +0.22 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.26 +0.22 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.51 +0.22 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.76 +0.22 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.01 +0.22 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.26 +0.22 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.51 +0.22 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.76 +0.22 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.01 +0.22 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.51 +0.22 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.01 +0.22 0 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 53 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 102 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 418 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 102 0
29APR25 4.90 P 0.00 0.00 0.00 0.02 +0.01 36 0 40 0
29APR25 5.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 217 0
29APR25 5.25 P 0.06 0.06 0.06 0.07 +0.02 38 500 719 +500
29APR25 5.50 P 0.09 0.12 0.09 0.13 +0.04 38 78 165 +67
29APR25 5.75 P 0.16 0.16 0.16 0.21 +0.05 37 10 1,078 +10
29APR25 6.00 P 0.00 0.00 0.00 0.34 +0.09 39 0 223 0
29APR25 6.25 P 0.00 0.00 0.00 0.49 +0.12 40 0 65 0
29APR25 6.50 P 0.00 0.00 0.00 0.67 +0.16 41 0 60 0
29APR25 6.75 P 0.00 0.00 0.00 0.84 +0.15 38 0 49 0
29APR25 7.00 P 0.00 0.00 0.00 1.06 +0.17 39 0 30 0
29APR25 7.25 P 0.00 0.00 0.00 1.28 +0.18 38 0 30 0
29APR25 7.50 P 0.00 0.00 0.00 1.52 +0.20 40 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.76 +0.21 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.01 +0.22 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.26 +0.22 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.51 +0.22 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.76 +0.22 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 3.01 +0.22 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.26 +0.22 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 3.51 +0.22 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 3.76 +0.22 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 4.01 +0.22 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 4.51 +0.22 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 5.01 +0.22 0 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 250 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 135 0
29MAY25 4.70 P 0.00 0.00 0.00 0.02 +0.01 33 0 436 0
29MAY25 4.80 P 0.00 0.00 0.00 0.03 +0.01 34 0 92 0
29MAY25 4.90 P 0.00 0.00 0.00 0.04 +0.01 34 0 170 0
29MAY25 5.00 P 0.05 0.05 0.05 0.05 +0.01 33 85 149 +44
29MAY25 5.25 P 0.00 0.00 0.00 0.10 +0.03 35 0 345 0
29MAY25 5.50 P 0.00 0.00 0.00 0.17 +0.04 35 0 425 0
29MAY25 5.75 P 0.28 0.28 0.26 0.25 +0.05 34 40 548 0
29MAY25 6.00 P 0.00 0.00 0.00 0.37 +0.08 34 0 104 0
29MAY25 6.25 P 0.57 0.57 0.55 0.53 +0.12 36 400 1,083 +400
29MAY25 6.50 P 0.00 0.00 0.00 0.70 +0.14 36 0 77 0
29MAY25 6.75 P 0.00 0.00 0.00 0.87 +0.12 35 0 30 0
29MAY25 7.00 P 0.00 0.00 0.00 1.07 +0.15 34 0 27 0
29MAY25 7.25 P 0.00 0.00 0.00 1.29 +0.17 34 0 34 0
29MAY25 7.50 P 0.00 0.00 0.00 1.52 +0.18 34 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.76 +0.20 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.01 +0.21 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.26 +0.22 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.51 +0.22 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.76 +0.22 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 3.01 +0.22 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.26 +0.22 0 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 3.51 +0.22 0 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 3.76 +0.22 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 4.01 +0.22 0 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 4.51 +0.22 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 5.01 +0.22 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.04 0.04 0.04 0.05 +0.01 34 40 850 +40
27JUN25 4.80 P 0.00 0.00 0.00 0.07 +0.02 35 0 352 0
27JUN25 4.90 P 0.00 0.00 0.00 0.08 +0.01 34 0 65 0
27JUN25 5.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 55 0
27JUN25 5.25 P 0.00 0.00 0.00 0.16 +0.02 34 0 289 0
27JUN25 5.50 P 0.00 0.00 0.00 0.25 +0.04 35 0 329 0
27JUN25 5.75 P 0.36 0.36 0.36 0.36 +0.07 35 15 94 -15
27JUN25 6.00 P 0.00 0.00 0.00 0.50 +0.10 36 0 197 0
27JUN25 6.25 P 0.00 0.00 0.00 0.65 +0.12 37 0 37 0
27JUN25 6.50 P 0.00 0.00 0.00 0.82 +0.15 37 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.98 +0.12 35 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.18 +0.14 35 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.39 +0.16 35 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.61 +0.17 35 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.84 +0.18 36 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.07 +0.19 36 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.31 +0.20 37 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.55 +0.21 37 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.79 +0.21 37 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.03 +0.21 35 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.28 +0.22 38 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.52 +0.22 32 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.77 +0.22 38 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.02 +0.23 42 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.51 +0.22 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.01 +0.22 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 36 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 0.00 32 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP25 3.90 P 0.00 0.00 0.00 0.02 +0.01 33 0 16 0
29SEP25 4.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 66 0
29SEP25 4.10 P 0.00 0.00 0.00 0.04 +0.01 35 0 574 0
29SEP25 4.20 P 0.04 0.04 0.04 0.05 +0.01 35 5 510 +5
29SEP25 4.30 P 0.05 0.05 0.05 0.06 +0.01 34 5 1,000 0
29SEP25 4.40 P 0.00 0.00 0.00 0.07 +0.01 34 0 1,300 0
29SEP25 4.50 P 0.00 0.00 0.00 0.09 +0.02 35 0 915 0
29SEP25 4.60 P 0.00 0.00 0.00 0.11 +0.02 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 0.00 0.00 0.00 0.15 +0.02 35 0 115 0
29SEP25 4.90 P 0.00 0.00 0.00 0.18 +0.03 35 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.21 +0.04 36 0 70 0
29SEP25 5.25 P 0.00 0.00 0.00 0.29 +0.05 35 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.38 +0.06 35 0 25 0
29SEP25 5.75 P 0.00 0.00 0.00 0.50 +0.07 35 0 90 0
29SEP25 6.00 P 0.00 0.00 0.00 0.64 +0.10 36 0 40 0
29SEP25 6.25 P 0.00 0.00 0.00 0.77 +0.08 35 0 30 0
29SEP25 6.50 P 0.00 0.00 0.00 0.93 +0.11 35 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.10 +0.12 35 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.29 +0.14 35 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.48 +0.14 35 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.69 +0.16 35 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 2.35 +0.18 35 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.58 +0.19 35 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.82 +0.20 36 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.05 +0.20 35 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.29 +0.20 34 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.53 +0.21 34 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.78 +0.22 36 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.02 +0.21 34 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 4.51 +0.22 0 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.01 +0.22 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.02 +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 +0.01 32 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.07 +0.01 32 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.09 +0.01 33 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.10 +0.01 32 0 100 0
30DEC25 4.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 50 0
30DEC25 4.60 P 0.00 0.00 0.00 0.14 +0.01 32 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.17 +0.03 33 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.20 +0.04 33 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.22 +0.03 33 0 40 0
30DEC25 5.00 P 0.00 0.00 0.00 0.25 +0.03 33 0 446 0
30DEC25 5.25 P 0.00 0.00 0.00 0.34 +0.05 33 0 861 0
30DEC25 5.50 P 0.00 0.00 0.00 0.44 +0.05 33 0 1,580 0
30DEC25 5.75 P 0.00 0.00 0.00 0.56 +0.07 33 0 2,010 0
30DEC25 6.00 P 0.73 0.73 0.73 0.69 +0.07 33 20 1,980 0
30DEC25 6.25 P 0.00 0.00 0.00 0.84 +0.09 34 0 990 0
30DEC25 6.50 P 0.00 0.00 0.00 1.00 +0.10 34 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 1.18 +0.12 34 0 540 0
30DEC25 7.00 P 0.00 0.00 0.00 1.32 +0.12 32 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.52 +0.14 33 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.72 +0.15 33 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.93 +0.16 33 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.14 +0.16 32 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.36 +0.17 32 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.59 +0.18 32 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.82 +0.19 32 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.06 +0.20 33 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.30 +0.20 33 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.54 +0.21 33 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.78 +0.21 33 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.02 +0.21 31 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.51 +0.21 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.01 +0.22 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 +0.03 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.30 +0.04 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.39 +0.05 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.49 +0.05 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.61 +0.07 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.74 +0.08 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.86 +0.08 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.02 +0.10 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.18 +0.10 31 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.36 +0.12 31 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.55 +0.13 32 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.75 +0.15 32 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.95 +0.15 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.16 +0.16 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.38 +0.17 31 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.61 - 32 0 0 -
TOTAL PUT 1,706 37,848 +1,190
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$ 22.10
28MAR25 8.25 C 0.00 0.00 0.00 13.87 -0.50 159 0 2 0
28MAR25 8.50 C 0.00 0.00 0.00 13.62 -0.50 152 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 13.37 -0.50 145 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 13.12 -0.50 139 0 3 0
28MAR25 9.25 C 0.00 0.00 0.00 12.87 -0.50 132 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 12.62 -0.50 124 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 12.37 -0.50 116 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 12.12 -0.50 103 0 15 0
28MAR25 10.50 C 0.00 0.00 0.00 11.62 -0.50 0 0 83 0
28MAR25 11.00 C 0.00 0.00 0.00 11.12 -0.51 0 0 43 0
28MAR25 11.50 C 0.00 0.00 0.00 10.62 -0.51 0 0 62 0
28MAR25 12.00 C 0.00 0.00 0.00 10.12 -0.51 0 0 57 0
28MAR25 12.50 C 0.00 0.00 0.00 9.62 -0.51 0 0 13 0
28MAR25 13.00 C 0.00 0.00 0.00 9.13 -0.50 90 0 62 0
28MAR25 13.50 C 0.00 0.00 0.00 8.63 -0.50 82 0 1 0
28MAR25 14.00 C 0.00 0.00 0.00 8.13 -0.50 74 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 7.63 -0.50 65 0 16 0
28MAR25 15.00 C 0.00 0.00 0.00 7.13 -0.50 54 0 42 0
28MAR25 15.50 C 0.00 0.00 0.00 6.63 -0.51 0 0 7 0
28MAR25 16.00 C 0.00 0.00 0.00 6.13 -0.51 0 0 7 0
28MAR25 16.50 C 0.00 0.00 0.00 5.63 -0.51 0 0 3 0
28MAR25 17.00 C 0.00 0.00 0.00 5.14 -0.51 50 0 42 0
28MAR25 17.50 C 0.00 0.00 0.00 4.65 -0.51 51 0 19 0
28MAR25 18.00 C 4.15 4.15 4.08 4.16 -0.52 49 10 9 -1
28MAR25 18.50 C 0.00 0.00 0.00 3.68 -0.52 48 0 11 0
28MAR25 19.00 C 3.20 3.20 3.16 3.22 -0.52 49 20 52 -2
28MAR25 19.50 C 2.75 2.75 2.70 2.71 -0.57 41 28 31 -28
28MAR25 20.00 C 2.27 2.27 2.27 2.28 -0.57 42 1 74 +1
28MAR25 21.00 C 1.78 1.78 1.55 1.57 -0.50 46 28 186 +20
28MAR25 22.00 C 1.25 1.25 1.23 1.00 -0.45 47 6 109 +5
28MAR25 23.00 C 0.91 0.91 0.68 0.63 -0.34 50 135 734 +23
28MAR25 24.00 C 0.53 0.53 0.45 0.34 -0.30 49 181 2,020 +168
28MAR25 25.00 C 0.38 0.38 0.30 0.18 -0.21 49 9 3,548 +7
28MAR25 26.00 C 0.25 0.25 0.21 0.09 -0.13 50 236 1,553 +175
28MAR25 27.00 C 0.17 0.18 0.17 0.04 -0.08 49 63 661 +1
28MAR25 28.00 C 0.10 0.13 0.10 0.02 -0.05 51 79 1,144 -46
28MAR25 29.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 690 0
28MAR25 30.00 C 0.06 0.08 0.06 0.01 -0.01 57 505 1,324 -225
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 221 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
28MAR25 33.00 C 0.02 0.02 0.02 0.01 0.00 73 36 49 +36
28MAR25 34.00 C 0.01 0.01 0.01 0.01 0.00 77 2 839 -2
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 119 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 572 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 102 0 317 0
29APR25 14.50 C 0.00 0.00 0.00 7.69 -0.51 49 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 7.20 -0.51 49 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 6.71 -0.51 47 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 6.23 -0.51 48 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 5.75 -0.52 47 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.28 -0.53 46 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 4.83 -0.53 47 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.39 -0.53 47 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 3.97 -0.53 47 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 3.56 -0.53 47 0 25 0
29APR25 19.50 C 0.00 0.00 0.00 3.09 -0.52 43 0 708 0
29APR25 20.00 C 0.00 0.00 0.00 2.74 -0.51 43 0 284 0
29APR25 21.00 C 2.34 2.34 2.12 2.11 -0.50 44 11 120 +1
29APR25 22.00 C 1.60 1.60 1.55 1.61 -0.51 46 20 171 +12
29APR25 23.00 C 1.42 1.42 1.21 1.24 -0.39 48 55 210 -5
29APR25 24.00 C 1.15 1.19 1.03 0.89 -0.38 47 11 605 +10
29APR25 25.00 C 0.93 0.93 0.82 0.63 -0.32 47 16 480 -1
29APR25 26.00 C 0.00 0.00 0.00 0.43 -0.27 47 0 458 0
29APR25 27.00 C 0.00 0.00 0.00 0.29 -0.21 47 0 609 0
29APR25 28.00 C 0.49 0.49 0.49 0.19 -0.17 47 4 374 0
29APR25 29.00 C 0.37 0.38 0.37 0.13 -0.12 47 20 232 -10
29APR25 30.00 C 0.00 0.00 0.00 0.08 -0.10 47 0 229 0
29APR25 31.00 C 0.22 0.22 0.22 0.05 -0.07 47 38 45 +35
29APR25 32.00 C 0.00 0.00 0.00 0.04 -0.05 49 0 88 0
29APR25 33.00 C 0.16 0.16 0.16 0.02 -0.04 47 2 212 +2
29MAY25 15.50 C 0.00 0.00 0.00 6.80 -0.53 44 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 6.34 -0.53 45 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 5.89 -0.53 45 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.44 -0.54 45 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.01 -0.55 45 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.60 -0.55 45 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.21 -0.54 45 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 3.83 -0.54 45 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.37 -0.59 42 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 3.04 -0.54 42 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 2.45 -0.51 43 0 250 0
29MAY25 22.00 C 2.33 2.33 2.05 1.97 -0.48 44 35 1,201 +25
29MAY25 23.00 C 1.55 1.55 1.55 1.61 -0.42 46 5 939 -5
29MAY25 24.00 C 0.00 0.00 0.00 1.25 -0.42 46 0 19 0
29MAY25 25.00 C 1.24 1.24 1.13 0.95 -0.38 46 11 95 -10
29MAY25 26.00 C 0.94 0.94 0.91 0.71 -0.34 45 3 167 +1
29MAY25 27.00 C 0.90 0.90 0.90 0.53 -0.29 45 10 472 -10
29MAY25 28.00 C 0.00 0.00 0.00 0.39 -0.24 45 0 144 0
29MAY25 29.00 C 0.00 0.00 0.00 0.28 -0.21 45 0 31 0
29MAY25 30.00 C 0.00 0.00 0.00 0.21 -0.16 45 0 286 0
29MAY25 31.00 C 0.00 0.00 0.00 0.15 -0.13 45 0 28 0
29MAY25 32.00 C 0.00 0.00 0.00 0.11 -0.10 46 0 15 0
29MAY25 33.00 C 0.00 0.00 0.00 0.08 -0.08 46 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 13.95 -0.50 61 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 13.70 -0.50 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 13.45 -0.51 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 13.21 -0.50 58 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 12.96 -0.50 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 12.71 -0.51 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 12.47 -0.50 55 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 12.22 -0.50 47 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 11.73 -0.50 51 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 11.23 -0.51 0 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 10.74 -0.51 43 0 310 0
27JUN25 12.00 C 0.00 0.00 0.00 10.25 -0.51 44 0 324 0
27JUN25 12.50 C 0.00 0.00 0.00 9.76 -0.51 44 0 42 0
27JUN25 13.00 C 0.00 0.00 0.00 9.27 -0.52 43 0 13 0
27JUN25 13.50 C 0.00 0.00 0.00 8.79 -0.52 44 0 16 0
27JUN25 14.00 C 0.00 0.00 0.00 8.31 -0.52 44 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 7.84 -0.52 44 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 7.38 -0.52 45 0 28 0
27JUN25 15.50 C 0.00 0.00 0.00 6.92 -0.53 45 0 14 0
27JUN25 16.00 C 0.00 0.00 0.00 6.47 -0.54 44 0 10 0
27JUN25 16.50 C 0.00 0.00 0.00 6.04 -0.54 45 0 26 0
27JUN25 17.00 C 0.00 0.00 0.00 5.62 -0.54 45 0 33 0
27JUN25 17.50 C 0.00 0.00 0.00 5.21 -0.54 45 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 4.82 -0.54 45 0 5 0
27JUN25 18.50 C 0.00 0.00 0.00 4.44 -0.55 44 0 15 0
27JUN25 19.00 C 0.00 0.00 0.00 4.08 -0.55 44 0 30 0
27JUN25 19.50 C 0.00 0.00 0.00 3.64 -0.51 42 0 15 0
27JUN25 20.00 C 0.00 0.00 0.00 3.32 -0.52 42 0 7 0
27JUN25 21.00 C 0.00 0.00 0.00 2.76 -0.50 43 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 2.28 -0.49 43 0 670 0
27JUN25 23.00 C 0.00 0.00 0.00 1.92 -0.43 45 0 700 0
27JUN25 24.00 C 1.71 1.71 1.71 1.57 -0.43 45 20 44 0
27JUN25 25.00 C 0.00 0.00 0.00 1.26 -0.40 45 0 75 0
27JUN25 26.00 C 0.00 0.00 0.00 0.99 -0.37 45 0 39 0
27JUN25 27.00 C 0.00 0.00 0.00 0.78 -0.32 45 0 27 0
27JUN25 28.00 C 0.00 0.00 0.00 0.61 -0.28 45 0 61 0
27JUN25 29.00 C 0.78 0.78 0.78 0.47 -0.25 45 10 89 +5
27JUN25 30.00 C 0.00 0.00 0.00 0.36 -0.20 45 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 0.27 -0.18 44 0 41 0
27JUN25 32.00 C 0.00 0.00 0.00 0.21 -0.15 45 0 15 0
27JUN25 33.00 C 0.00 0.00 0.00 0.16 -0.12 45 0 31 0
27JUN25 34.00 C 0.00 0.00 0.00 0.12 -0.11 44 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.09 -0.09 44 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.07 -0.07 45 0 15 0
27JUN25 37.00 C 0.00 0.00 0.00 0.05 -0.06 44 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.04 -0.05 45 0 45 0
27JUN25 39.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 60 0
27JUN25 40.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 380 0
29SEP25 8.50 C 0.00 0.00 0.00 13.71 -0.50 57 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 13.46 -0.50 50 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 13.21 -0.51 0 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 12.97 -0.50 52 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 12.72 -0.50 47 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 12.47 -0.51 0 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 12.23 -0.50 48 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 11.73 -0.51 0 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 11.24 -0.51 41 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 10.76 -0.51 45 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 10.27 -0.51 43 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 9.79 -0.52 43 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 9.32 -0.52 44 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 8.85 -0.52 44 0 14 0
29SEP25 14.00 C 0.00 0.00 0.00 8.40 -0.52 44 0 10 0
29SEP25 14.50 C 0.00 0.00 0.00 7.95 -0.52 44 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 7.52 -0.52 44 0 17 0
29SEP25 15.50 C 0.00 0.00 0.00 7.09 -0.52 44 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.69 -0.52 44 0 1 0
29SEP25 16.50 C 0.00 0.00 0.00 6.29 -0.52 44 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 5.91 -0.52 44 0 25 0
29SEP25 17.50 C 0.00 0.00 0.00 5.55 -0.52 44 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.20 -0.51 44 0 53 0
29SEP25 18.50 C 0.00 0.00 0.00 4.87 -0.51 44 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 4.54 -0.51 44 0 10 0
29SEP25 19.50 C 0.00 0.00 0.00 4.25 -0.49 44 0 8 0
29SEP25 20.00 C 0.00 0.00 0.00 3.96 -0.50 44 0 109 0
29SEP25 21.00 C 0.00 0.00 0.00 3.44 -0.47 44 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 3.05 -0.37 45 0 7 0
29SEP25 23.00 C 2.56 2.65 2.56 2.56 -0.49 44 268 269 +268
29SEP25 24.00 C 0.00 0.00 0.00 2.20 -0.40 44 0 28 0
29SEP25 25.00 C 0.00 0.00 0.00 1.93 -0.33 45 0 14 0
29SEP25 26.00 C 0.00 0.00 0.00 1.61 -0.41 44 0 113 0
29SEP25 27.00 C 0.00 0.00 0.00 1.37 -0.32 44 0 61 0
29SEP25 28.00 C 0.00 0.00 0.00 1.16 -0.30 44 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.99 -0.27 44 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.83 -0.25 44 0 56 0
29SEP25 31.00 C 0.00 0.00 0.00 0.71 -0.22 44 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.59 -0.21 44 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.50 -0.19 44 0 25 0
29SEP25 34.00 C 0.00 0.00 0.00 0.42 -0.16 44 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.35 -0.16 44 0 32 0
29SEP25 36.00 C 0.00 0.00 0.00 0.30 -0.13 44 0 93 0
29SEP25 37.00 C 0.00 0.00 0.00 0.25 -0.12 44 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.21 -0.11 44 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.18 -0.09 44 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.15 -0.08 44 0 22 0
30DEC25 14.50 C 0.00 0.00 0.00 8.17 -0.52 44 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.79 -0.51 44 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.40 -0.51 44 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.04 -0.50 44 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.69 -0.50 44 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.34 -0.50 44 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.02 -0.49 44 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.71 -0.49 44 0 1 0
30DEC25 18.50 C 0.00 0.00 0.00 5.39 -0.50 44 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.12 -0.47 44 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 4.84 -0.47 44 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.57 -0.47 44 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 4.09 -0.44 44 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 3.66 -0.40 45 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 3.23 -0.42 44 0 49 0
30DEC25 24.00 C 0.00 0.00 0.00 2.87 -0.38 44 0 1 0
30DEC25 25.00 C 2.78 2.78 2.78 2.62 -0.30 45 25 70 0
30DEC25 26.00 C 0.00 0.00 0.00 2.25 -0.43 44 0 26 0
30DEC25 27.00 C 0.00 0.00 0.00 1.99 -0.34 44 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 1.76 -0.31 44 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 1.60 -0.24 45 0 1 0
30DEC25 30.00 C 1.74 1.74 1.73 1.36 -0.29 44 25 30 +25
30DEC25 31.00 C 0.00 0.00 0.00 1.21 -0.24 44 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 1.06 -0.24 44 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.94 -0.22 44 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 7.10 -0.51 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.80 -0.50 44 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.49 -0.50 44 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.18 -0.51 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.91 -0.48 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.64 -0.48 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.36 -0.49 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.11 -0.48 44 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.64 -0.47 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.20 -0.45 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.81 -0.44 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.44 -0.42 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.12 -0.40 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.80 -0.41 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.55 -0.35 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.30 -0.36 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.07 -0.34 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.88 -0.31 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 1.68 -0.32 44 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.52 -0.29 44 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 1.38 -0.26 44 0 0 0
TOTAL CALL 1,928 27,786 +475
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 177 0 1 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 172 0 2 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 162 0 14 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 157 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 153 0 14 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 144 0 196 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 136 0 217 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 139 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 45 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 75 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 23 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 50 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 26 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 172 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 53 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 194 0
28MAR25 18.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 86 0
28MAR25 18.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 81 0
28MAR25 19.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 163 0
28MAR25 19.50 P 0.12 0.13 0.12 0.13 -0.02 48 16 393 +16
28MAR25 20.00 P 0.22 0.22 0.18 0.21 -0.01 48 85 487 -65
28MAR25 21.00 P 0.40 0.52 0.39 0.46 +0.01 48 560 699 -120
28MAR25 22.00 P 0.81 0.98 0.81 0.92 +0.12 50 34 476 +19
28MAR25 23.00 P 0.00 0.00 0.00 1.51 +0.16 51 0 201 0
28MAR25 24.00 P 0.00 0.00 0.00 2.26 +0.23 53 0 147 0
28MAR25 25.00 P 0.00 0.00 0.00 3.13 +0.32 57 0 178 0
28MAR25 26.00 P 0.00 0.00 0.00 3.95 +0.38 49 0 52 0
28MAR25 27.00 P 0.00 0.00 0.00 4.91 +0.43 48 0 45 0
28MAR25 28.00 P 0.00 0.00 0.00 5.90 +0.47 0 0 45 0
28MAR25 29.00 P 0.00 0.00 0.00 6.90 +0.49 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.90 +0.50 0 0 16 0
28MAR25 31.00 P 0.00 0.00 0.00 8.90 +0.50 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.90 +0.50 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.90 +0.50 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.90 +0.50 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.90 +0.50 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.90 +0.50 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 14.90 +0.50 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 15.90 +0.50 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 16.90 +0.50 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 17.90 +0.50 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 0.01 -0.01 45 0 17 0
29APR25 15.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 10 0
29APR25 16.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 62 0
29APR25 17.50 P 0.00 0.00 0.00 0.13 -0.02 46 0 103 0
29APR25 18.00 P 0.00 0.00 0.00 0.19 -0.02 47 0 17 0
29APR25 18.50 P 0.19 0.19 0.19 0.26 -0.02 46 3 142 0
29APR25 19.00 P 0.30 0.30 0.30 0.35 -0.02 46 8 84 +8
29APR25 19.50 P 0.41 0.45 0.41 0.46 -0.02 46 7 137 +3
29APR25 20.00 P 0.54 0.54 0.54 0.60 -0.01 46 14 338 +4
29APR25 21.00 P 0.92 1.00 0.92 0.94 +0.01 46 14 116 +14
29APR25 22.00 P 1.37 1.37 1.37 1.46 +0.11 48 3 125 0
29APR25 23.00 P 0.00 0.00 0.00 2.05 +0.15 48 0 127 0
29APR25 24.00 P 0.00 0.00 0.00 2.74 +0.16 49 0 92 0
29APR25 25.00 P 0.00 0.00 0.00 3.50 +0.21 50 0 6 0
29APR25 26.00 P 0.00 0.00 0.00 4.21 +0.25 47 0 8 0
29APR25 27.00 P 0.00 0.00 0.00 5.08 +0.31 47 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 6.00 +0.36 47 0 1 0
29APR25 29.00 P 0.00 0.00 0.00 6.94 +0.40 46 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.91 +0.43 46 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.90 +0.47 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.90 +0.49 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 10.90 +0.50 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.07 -0.02 45 0 4 0
29MAY25 16.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 9 0
29MAY25 16.50 P 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.19 -0.03 44 0 5 0
29MAY25 17.50 P 0.00 0.00 0.00 0.26 -0.03 45 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.34 -0.03 45 0 32 0
29MAY25 18.50 P 0.00 0.00 0.00 0.43 -0.04 44 0 51 0
29MAY25 19.00 P 0.00 0.00 0.00 0.55 -0.04 44 0 24 0
29MAY25 19.50 P 0.00 0.00 0.00 0.68 -0.04 44 0 52 0
29MAY25 20.00 P 0.00 0.00 0.00 0.84 -0.03 44 0 68 0
29MAY25 21.00 P 1.31 1.31 1.31 1.23 0.00 44 6 348 0
29MAY25 22.00 P 0.00 0.00 0.00 1.76 +0.10 46 0 986 0
29MAY25 23.00 P 2.29 2.29 2.29 2.35 +0.12 46 5 754 0
29MAY25 24.00 P 0.00 0.00 0.00 3.01 +0.13 47 0 25 0
29MAY25 25.00 P 0.00 0.00 0.00 3.75 +0.15 48 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.42 +0.20 45 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 5.25 +0.25 45 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 6.12 +0.29 45 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 7.03 +0.33 45 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.96 +0.37 44 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.92 +0.40 44 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.91 +0.45 46 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 10.90 +0.47 0 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 66 0 21 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 64 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 49 0 32 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 46 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 45 0 17 0
27JUN25 13.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 5 0
27JUN25 14.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 34 0
27JUN25 14.50 P 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 2 0
27JUN25 15.50 P 0.00 0.00 0.00 0.14 -0.02 45 0 21 0
27JUN25 16.00 P 0.00 0.00 0.00 0.18 -0.03 44 0 17 0
27JUN25 16.50 P 0.00 0.00 0.00 0.24 -0.04 44 0 28 0
27JUN25 17.00 P 0.00 0.00 0.00 0.32 -0.03 45 0 57 0
27JUN25 17.50 P 0.00 0.00 0.00 0.39 -0.04 44 0 68 0
27JUN25 18.00 P 0.00 0.00 0.00 0.49 -0.04 44 0 126 0
27JUN25 18.50 P 0.00 0.00 0.00 0.61 -0.04 44 0 25 0
27JUN25 19.00 P 0.00 0.00 0.00 0.74 -0.04 44 0 77 0
27JUN25 19.50 P 0.00 0.00 0.00 0.90 -0.02 44 0 31 0
27JUN25 20.00 P 0.00 0.00 0.00 1.06 -0.03 44 0 39 0
27JUN25 21.00 P 1.56 1.56 1.56 1.50 +0.03 44 20 28 +20
27JUN25 22.00 P 0.00 0.00 0.00 2.04 +0.10 46 0 790 0
27JUN25 23.00 P 0.00 0.00 0.00 2.63 +0.12 46 0 902 0
27JUN25 24.00 P 0.00 0.00 0.00 3.28 +0.12 47 0 37 0
27JUN25 25.00 P 0.00 0.00 0.00 3.99 +0.13 47 0 6 0
27JUN25 26.00 P 0.00 0.00 0.00 4.62 +0.16 44 0 12 0
27JUN25 27.00 P 0.00 0.00 0.00 5.42 +0.21 45 0 26 0
27JUN25 28.00 P 0.00 0.00 0.00 6.26 +0.25 44 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.14 +0.29 44 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 8.05 +0.33 45 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.98 +0.36 44 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.94 +0.40 45 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.91 +0.43 44 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.90 +0.46 0 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.90 +0.48 0 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 13.90 +0.50 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 14.90 +0.50 0 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 15.90 +0.50 0 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 16.90 +0.50 0 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 17.90 +0.50 0 0 1 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
29SEP25 10.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 4 0
29SEP25 11.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 2 0
29SEP25 11.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 2 0
29SEP25 12.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 1 0
29SEP25 12.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 3 0
29SEP25 13.50 P 0.00 0.00 0.00 0.17 -0.01 44 0 2 0
29SEP25 14.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 34 0
29SEP25 14.50 P 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.35 -0.02 44 0 16 0
29SEP25 15.50 P 0.00 0.00 0.00 0.43 -0.02 44 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.54 -0.01 44 0 9 0
29SEP25 16.50 P 0.00 0.00 0.00 0.64 -0.02 44 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.77 -0.01 44 0 1 0
29SEP25 17.50 P 0.00 0.00 0.00 0.88 -0.04 44 0 21 0
29SEP25 18.00 P 0.93 0.93 0.93 1.03 +0.01 44 15 62 +15
29SEP25 18.50 P 0.00 0.00 0.00 1.19 0.00 43 0 15 0
29SEP25 19.00 P 0.00 0.00 0.00 1.36 0.00 43 0 35 0
29SEP25 19.50 P 0.00 0.00 0.00 1.61 +0.02 44 0 35 0
29SEP25 20.00 P 0.00 0.00 0.00 1.82 +0.02 44 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 2.29 +0.04 44 0 0 0
29SEP25 22.00 P 2.85 2.85 2.85 2.74 -0.01 43 8 151 0
29SEP25 23.00 P 0.00 0.00 0.00 3.39 +0.14 44 0 122 0
29SEP25 24.00 P 0.00 0.00 0.00 4.03 +0.12 44 0 115 0
29SEP25 25.00 P 0.00 0.00 0.00 4.70 +0.13 44 0 1 0
29SEP25 26.00 P 0.00 0.00 0.00 5.42 +0.16 44 0 4 0
29SEP25 27.00 P 0.00 0.00 0.00 6.18 +0.20 44 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.96 +0.21 44 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.79 +0.26 44 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.63 +0.27 44 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.50 +0.30 44 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.38 +0.32 44 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.28 +0.34 44 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.20 +0.37 44 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.13 +0.38 44 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 14.07 +0.40 44 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 15.01 +0.41 44 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 15.97 +0.43 44 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 16.93 +0.44 44 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 17.91 +0.46 44 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.49 -0.01 44 0 21 0
30DEC25 15.00 P 0.60 0.60 0.60 0.58 -0.02 44 10 17 +10
30DEC25 15.50 P 0.00 0.00 0.00 0.71 0.00 44 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.83 0.00 44 0 17 0
30DEC25 16.50 P 0.00 0.00 0.00 0.97 +0.01 44 0 2 0
30DEC25 17.00 P 0.00 0.00 0.00 1.11 +0.01 44 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 1.28 +0.02 44 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.45 +0.01 44 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.63 +0.02 44 0 2 0
30DEC25 19.00 P 0.00 0.00 0.00 1.79 +0.04 43 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.05 +0.03 44 0 70 0
30DEC25 20.00 P 0.00 0.00 0.00 2.27 +0.04 44 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.77 +0.06 44 0 0 0
30DEC25 22.00 P 3.34 3.34 3.34 3.28 +0.06 44 30 34 +30
30DEC25 23.00 P 0.00 0.00 0.00 3.88 +0.10 44 0 2 0
30DEC25 24.00 P 4.65 4.65 4.65 4.51 +0.13 44 1 1 +1
30DEC25 25.00 P 0.00 0.00 0.00 5.17 +0.14 44 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.87 +0.17 44 0 1 0
30DEC25 27.00 P 0.00 0.00 0.00 6.60 +0.18 44 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.36 +0.21 44 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 8.16 +0.24 44 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.96 +0.24 44 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.81 +0.29 44 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.66 +0.29 44 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.54 +0.32 44 0 0 0
30MAR26 16.50 P 1.13 1.13 1.13 1.24 -0.01 44 1 2 +1
30MAR26 17.00 P 0.00 0.00 0.00 1.42 +0.01 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.59 0.00 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.77 0.00 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.98 +0.02 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.19 +0.02 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.41 +0.02 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.64 +0.03 44 0 13 0
30MAR26 21.00 P 0.00 0.00 0.00 3.15 +0.04 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.69 +0.07 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.28 +0.08 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.89 +0.10 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.55 +0.12 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.23 +0.13 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.96 +0.17 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.70 +0.17 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.47 +0.20 44 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.27 +0.22 44 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.08 +0.23 44 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.92 +0.26 44 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.78 +0.28 44 0 0 0
TOTAL PUT 840 11,670 -44
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$ 4.26
28MAR25 1.45 C 0.00 0.00 0.00 2.81 -0.22 0 0 0 0
28MAR25 1.50 C 0.00 0.00 0.00 2.76 -0.22 0 0 0 0
28MAR25 1.55 C 0.00 0.00 0.00 2.71 -0.22 0 0 0 0
28MAR25 1.60 C 0.00 0.00 0.00 2.66 -0.22 0 0 0 0
28MAR25 1.65 C 0.00 0.00 0.00 2.61 -0.22 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 2.56 -0.22 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 2.51 -0.22 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 2.46 -0.22 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.41 -0.22 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.36 -0.22 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.31 -0.22 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.26 -0.22 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.16 -0.22 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 2.06 -0.23 0 0 10 0
28MAR25 2.30 C 0.00 0.00 0.00 1.96 -0.23 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.86 -0.23 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.77 -0.22 113 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.67 -0.22 105 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.57 -0.22 97 0 60 0
28MAR25 2.80 C 0.00 0.00 0.00 1.47 -0.22 90 0 49 0
28MAR25 2.90 C 0.00 0.00 0.00 1.37 -0.22 83 0 33 0
28MAR25 3.00 C 0.00 0.00 0.00 1.27 -0.22 76 0 134 0
28MAR25 3.10 C 0.00 0.00 0.00 1.17 -0.22 69 0 155 0
28MAR25 3.20 C 0.00 0.00 0.00 1.08 -0.22 79 0 23 0
28MAR25 3.30 C 0.00 0.00 0.00 0.99 -0.21 81 0 106 0
28MAR25 3.40 C 0.00 0.00 0.00 0.90 -0.21 80 0 60 0
28MAR25 3.50 C 0.00 0.00 0.00 0.81 -0.21 78 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 0.73 -0.21 80 0 32 0
28MAR25 3.70 C 0.00 0.00 0.00 0.65 -0.20 79 0 111 0
28MAR25 3.80 C 0.00 0.00 0.00 0.57 -0.20 77 0 372 0
28MAR25 3.90 C 0.00 0.00 0.00 0.49 -0.21 74 0 24 0
28MAR25 4.00 C 0.00 0.00 0.00 0.43 -0.20 75 0 31 0
28MAR25 4.10 C 0.00 0.00 0.00 0.37 -0.17 75 0 38 0
28MAR25 4.20 C 0.29 0.29 0.29 0.32 -0.16 76 2 156 0
28MAR25 4.30 C 0.25 0.25 0.25 0.28 -0.15 78 2 53 +2
28MAR25 4.40 C 0.22 0.22 0.22 0.25 -0.13 81 10 44 -4
28MAR25 4.50 C 0.22 0.22 0.18 0.21 -0.13 80 20 273 +10
28MAR25 4.60 C 0.18 0.18 0.18 0.18 -0.13 81 2 745 +2
28MAR25 4.70 C 0.16 0.16 0.16 0.15 -0.12 80 11 325 -8
28MAR25 4.80 C 0.00 0.00 0.00 0.12 -0.11 79 0 125 0
28MAR25 4.90 C 0.12 0.12 0.12 0.10 -0.10 79 24 112 -24
28MAR25 5.00 C 0.00 0.00 0.00 0.08 -0.09 78 0 176 0
28MAR25 5.25 C 0.00 0.00 0.00 0.05 -0.07 79 0 165 0
28MAR25 5.50 C 0.00 0.00 0.00 0.03 -0.05 80 0 182 0
28MAR25 5.75 C 0.00 0.00 0.00 0.02 -0.03 82 0 189 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 50 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 -0.01 88 0 100 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 200 0
29APR25 2.10 C 0.00 0.00 0.00 2.17 -0.22 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 2.07 -0.22 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 1.97 -0.23 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 1.88 -0.22 76 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.78 -0.22 70 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.68 -0.22 65 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.59 -0.22 72 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.49 -0.22 66 0 1 0
29APR25 2.90 C 1.40 1.40 1.30 1.40 -0.22 68 6 26 -3
29APR25 3.00 C 0.00 0.00 0.00 1.31 -0.22 68 0 13 0
29APR25 3.10 C 1.27 1.27 1.27 1.20 -0.24 58 2 16 0
29APR25 3.20 C 0.00 0.00 0.00 1.14 -0.21 70 0 55 0
29APR25 3.30 C 0.00 0.00 0.00 1.06 -0.20 70 0 22 0
29APR25 3.40 C 0.00 0.00 0.00 0.98 -0.20 70 0 7 0
29APR25 3.50 C 0.00 0.00 0.00 0.90 -0.20 69 0 5 0
29APR25 3.60 C 0.00 0.00 0.00 0.83 -0.19 69 0 3 0
29APR25 3.70 C 0.00 0.00 0.00 0.76 -0.19 69 0 66 0
29APR25 3.80 C 0.00 0.00 0.00 0.70 -0.18 70 0 0 0
29APR25 3.90 C 0.53 0.53 0.53 0.62 -0.19 66 2 4 +2
29APR25 4.00 C 0.54 0.54 0.48 0.56 -0.19 66 10 16 +10
29APR25 4.10 C 0.00 0.00 0.00 0.51 -0.16 67 0 50 0
29APR25 4.20 C 0.50 0.50 0.44 0.46 -0.15 67 6 41 +6
29APR25 4.30 C 0.00 0.00 0.00 0.43 -0.13 69 0 107 0
29APR25 4.40 C 0.00 0.00 0.00 0.39 -0.13 70 0 90 0
29APR25 4.50 C 0.00 0.00 0.00 0.36 -0.12 71 0 15 0
29APR25 4.60 C 0.00 0.00 0.00 0.32 -0.13 70 0 5 0
29APR25 4.70 C 0.28 0.31 0.28 0.29 -0.12 71 10 17 +10
29APR25 4.80 C 0.00 0.00 0.00 0.26 -0.11 71 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.23 -0.11 70 0 137 0
29APR25 5.00 C 0.00 0.00 0.00 0.20 -0.11 69 0 161 0
29APR25 5.25 C 0.00 0.00 0.00 0.15 -0.09 70 0 5 0
29APR25 5.50 C 0.00 0.00 0.00 0.11 -0.07 69 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.08 -0.05 69 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.06 -0.04 70 0 37 0
29APR25 6.25 C 0.00 0.00 0.00 0.04 -0.04 68 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 0.03 -0.03 69 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 2.18 -0.22 60 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 2.08 -0.22 52 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.99 -0.22 68 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 1.89 -0.22 63 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 1.80 -0.22 67 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 1.70 -0.22 62 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 1.61 -0.22 64 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.52 -0.22 64 0 13 0
29MAY25 2.90 C 0.00 0.00 0.00 1.44 -0.21 67 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.35 -0.21 65 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.27 -0.21 66 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.19 -0.20 65 0 30 0
29MAY25 3.30 C 0.00 0.00 0.00 1.11 -0.20 65 0 283 0
29MAY25 3.40 C 0.00 0.00 0.00 1.04 -0.19 65 0 292 0
29MAY25 3.50 C 0.00 0.00 0.00 0.97 -0.19 66 0 285 0
29MAY25 3.60 C 0.00 0.00 0.00 0.90 -0.19 65 0 285 0
29MAY25 3.70 C 0.00 0.00 0.00 0.83 -0.19 64 0 171 0
29MAY25 3.80 C 0.00 0.00 0.00 0.77 -0.18 64 0 300 0
29MAY25 3.90 C 0.00 0.00 0.00 0.69 -0.20 61 0 505 0
29MAY25 4.00 C 0.00 0.00 0.00 0.64 -0.19 62 0 329 0
29MAY25 4.10 C 0.00 0.00 0.00 0.60 -0.16 64 0 90 0
29MAY25 4.20 C 0.00 0.00 0.00 0.55 -0.17 63 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.51 -0.14 64 0 31 0
29MAY25 4.40 C 0.00 0.00 0.00 0.48 -0.13 65 0 8 0
29MAY25 4.50 C 0.00 0.00 0.00 0.44 -0.14 65 0 250 0
29MAY25 4.60 C 0.00 0.00 0.00 0.41 -0.13 66 0 15 0
29MAY25 4.70 C 0.00 0.00 0.00 0.38 -0.12 67 0 35 0
29MAY25 4.80 C 0.00 0.00 0.00 0.34 -0.13 66 0 6 0
29MAY25 4.90 C 0.00 0.00 0.00 0.31 -0.12 65 0 1,290 0
29MAY25 5.00 C 0.00 0.00 0.00 0.28 -0.12 65 0 1 0
29MAY25 5.25 C 0.00 0.00 0.00 0.22 -0.10 65 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.17 -0.09 64 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 0.14 -0.07 65 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.11 -0.06 65 0 5 0
29MAY25 6.25 C 0.00 0.00 0.00 0.08 -0.05 64 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.06 -0.05 64 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 2.83 -0.22 86 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 2.78 -0.22 82 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 2.73 -0.22 77 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 2.68 -0.22 73 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 2.63 -0.22 67 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 2.58 -0.22 61 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 2.53 -0.22 0 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.48 -0.22 0 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.43 -0.22 0 0 30 0
27JUN25 1.90 C 0.00 0.00 0.00 2.38 -0.22 0 0 564 0
27JUN25 1.95 C 0.00 0.00 0.00 2.34 -0.22 71 0 60 0
27JUN25 2.00 C 0.00 0.00 0.00 2.29 -0.22 69 0 15 0
27JUN25 2.10 C 0.00 0.00 0.00 2.19 -0.22 63 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 2.10 -0.21 68 0 30 0
27JUN25 2.30 C 0.00 0.00 0.00 2.00 -0.22 63 0 2 0
27JUN25 2.40 C 0.00 0.00 0.00 1.91 -0.22 65 0 30 0
27JUN25 2.50 C 0.00 0.00 0.00 1.82 -0.21 66 0 103 0
27JUN25 2.60 C 0.00 0.00 0.00 1.73 -0.21 66 0 30 0
27JUN25 2.70 C 0.00 0.00 0.00 1.64 -0.21 65 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.55 -0.21 63 0 30 0
27JUN25 2.90 C 0.00 0.00 0.00 1.47 -0.21 64 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.39 -0.20 65 0 3 0
27JUN25 3.10 C 0.00 0.00 0.00 1.31 -0.20 64 0 51 0
27JUN25 3.20 C 0.00 0.00 0.00 1.24 -0.19 65 0 38 0
27JUN25 3.30 C 0.00 0.00 0.00 1.17 -0.19 65 0 150 0
27JUN25 3.40 C 0.00 0.00 0.00 1.10 -0.18 65 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 1.03 -0.18 65 0 50 0
27JUN25 3.60 C 0.00 0.00 0.00 0.97 -0.17 65 0 0 0
27JUN25 3.70 C 0.85 0.85 0.85 0.90 -0.18 64 1 31 +1
27JUN25 3.80 C 0.00 0.00 0.00 0.85 -0.17 65 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.77 -0.19 62 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.72 -0.18 62 0 40 0
27JUN25 4.10 C 0.00 0.00 0.00 0.67 -0.17 62 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.62 -0.17 62 0 15 0
27JUN25 4.30 C 0.00 0.00 0.00 0.58 -0.15 63 0 16 0
27JUN25 4.40 C 0.00 0.00 0.00 0.54 -0.14 63 0 10 0
27JUN25 4.50 C 0.00 0.00 0.00 0.50 -0.14 63 0 20 0
27JUN25 4.60 C 0.00 0.00 0.00 0.47 -0.14 63 0 5 0
27JUN25 4.70 C 0.00 0.00 0.00 0.44 -0.13 64 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.43 -0.10 66 0 5 0
27JUN25 4.90 C 0.00 0.00 0.00 0.40 -0.10 66 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.36 -0.12 65 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.29 -0.11 64 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.24 -0.10 64 0 37 0
27JUN25 5.75 C 0.00 0.00 0.00 0.20 -0.07 65 0 30 0
27JUN25 6.00 C 0.00 0.00 0.00 0.16 -0.07 64 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.14 -0.05 65 0 6 0
27JUN25 6.50 C 0.00 0.00 0.00 0.11 -0.05 65 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 2.83 -0.22 67 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 2.78 -0.22 64 0 0 0
29SEP25 1.55 C 0.00 0.00 0.00 2.73 -0.22 61 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 2.68 -0.22 57 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 2.64 -0.22 69 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 2.59 -0.22 66 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 2.54 -0.22 64 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 2.50 -0.21 68 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 2.45 -0.22 66 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 2.40 -0.22 64 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 2.36 -0.21 67 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.31 -0.22 64 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.22 -0.22 64 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 2.14 -0.21 66 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 2.05 -0.21 65 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.97 -0.21 66 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.89 -0.20 66 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.81 -0.20 65 0 30 0
29SEP25 2.70 C 0.00 0.00 0.00 1.74 -0.19 66 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.66 -0.20 65 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.59 -0.20 65 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.52 -0.19 65 0 50 0
29SEP25 3.10 C 0.00 0.00 0.00 1.45 -0.19 65 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.39 -0.19 65 0 60 0
29SEP25 3.30 C 0.00 0.00 0.00 1.33 -0.18 65 0 30 0
29SEP25 3.40 C 0.00 0.00 0.00 1.27 -0.18 65 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.21 -0.18 65 0 10 0
29SEP25 3.60 C 0.00 0.00 0.00 1.16 -0.17 65 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.11 -0.16 66 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.05 -0.17 65 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.01 -0.16 66 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.96 -0.15 65 0 5 0
29SEP25 4.10 C 0.00 0.00 0.00 0.92 -0.15 66 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.87 -0.15 65 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.83 -0.15 65 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.79 -0.14 65 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.76 -0.13 66 0 15 0
29SEP25 4.60 C 0.00 0.00 0.00 0.72 -0.13 65 0 7 0
29SEP25 4.70 C 0.00 0.00 0.00 0.68 -0.14 65 0 15 0
29SEP25 4.80 C 0.00 0.00 0.00 0.65 -0.13 65 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.62 -0.12 65 0 2 0
29SEP25 5.00 C 0.00 0.00 0.00 0.58 -0.13 64 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.51 -0.13 64 0 15 0
29SEP25 5.50 C 0.00 0.00 0.00 0.47 -0.08 66 0 100 0
29SEP25 5.75 C 0.00 0.00 0.00 0.41 -0.10 65 0 15 0
29SEP25 6.00 C 0.00 0.00 0.00 0.37 -0.08 66 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.32 -0.08 65 0 116 0
29SEP25 6.50 C 0.00 0.00 0.00 0.29 -0.07 66 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.27 -0.21 62 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.19 -0.21 62 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 2.11 -0.21 62 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.03 -0.21 62 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.96 -0.20 62 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.88 -0.21 61 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.81 -0.20 62 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.74 -0.20 61 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.68 -0.19 62 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.61 -0.20 61 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.55 -0.19 62 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.49 -0.19 61 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.43 -0.19 61 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.38 -0.18 62 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.32 -0.18 61 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.27 -0.18 61 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 1.22 -0.17 62 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.17 -0.17 62 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 1.13 -0.16 62 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.08 -0.16 61 0 8 0
30DEC25 4.10 C 0.00 0.00 0.00 1.04 -0.16 62 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.00 -0.15 62 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.96 -0.15 62 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 0.92 -0.15 62 0 5 0
30DEC25 4.50 C 0.00 0.00 0.00 0.89 -0.14 62 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 0.85 -0.14 62 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.81 -0.15 61 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.78 -0.14 62 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.75 -0.13 61 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.72 -0.13 61 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.65 -0.13 62 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.59 -0.11 62 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 0.53 -0.11 61 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.48 -0.11 61 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.44 -0.09 62 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.40 -0.09 62 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.60 -0.19 61 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.55 -0.18 62 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.50 -0.18 62 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.45 -0.18 62 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.40 -0.18 62 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.35 -0.18 62 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.31 -0.17 62 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.26 -0.17 61 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.22 -0.16 61 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.18 -0.16 62 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.14 -0.16 62 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.10 -0.16 62 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.07 -0.15 62 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.03 -0.15 62 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.00 -0.14 62 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.96 -0.15 61 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.93 -0.14 62 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.90 -0.14 62 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.87 -0.14 62 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.80 -0.13 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.74 -0.12 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.68 -0.11 62 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.63 -0.11 62 0 0 0
TOTAL CALL 108 11,206 +4
28MAR25 1.45 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28MAR25 1.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAR25 1.55 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28MAR25 1.60 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 173 0 2 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 126 0 35 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 118 0 60 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 110 0 61 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 103 0 110 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 95 0 40 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 81 0 497 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 74 0 57 0
28MAR25 3.30 P 0.00 0.00 0.00 0.02 +0.01 78 0 40 0
28MAR25 3.40 P 0.00 0.00 0.00 0.03 +0.01 78 0 38 0
28MAR25 3.50 P 0.03 0.03 0.03 0.04 +0.01 76 2 109 +2
28MAR25 3.60 P 0.00 0.00 0.00 0.06 +0.01 78 0 97 0
28MAR25 3.70 P 0.06 0.07 0.06 0.08 +0.02 78 10 38 +10
28MAR25 3.80 P 0.00 0.00 0.00 0.10 +0.02 76 0 81 0
28MAR25 3.90 P 0.14 0.14 0.14 0.13 +0.03 76 4 58 +4
28MAR25 4.00 P 0.16 0.16 0.16 0.17 +0.04 77 9 147 +9
28MAR25 4.10 P 0.00 0.00 0.00 0.21 +0.04 77 0 107 0
28MAR25 4.20 P 0.28 0.28 0.28 0.26 +0.06 78 2 58 +2
28MAR25 4.30 P 0.00 0.00 0.00 0.32 +0.08 80 0 126 0
28MAR25 4.40 P 0.00 0.00 0.00 0.38 +0.09 80 0 56 0
28MAR25 4.50 P 0.00 0.00 0.00 0.45 +0.10 82 0 78 0
28MAR25 4.60 P 0.00 0.00 0.00 0.50 +0.08 77 0 9 0
28MAR25 4.70 P 0.00 0.00 0.00 0.58 +0.10 80 0 39 0
28MAR25 4.80 P 0.00 0.00 0.00 0.67 +0.14 84 0 4 0
28MAR25 4.90 P 0.00 0.00 0.00 0.73 +0.13 79 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.81 +0.14 77 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.03 +0.16 78 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.26 +0.18 78 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.50 +0.19 79 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.74 +0.20 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.99 +0.21 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.24 +0.22 0 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29APR25 2.80 P 0.00 0.00 0.00 0.02 +0.01 71 0 75 0
29APR25 2.90 P 0.00 0.00 0.00 0.03 +0.01 72 0 109 0
29APR25 3.00 P 0.00 0.00 0.00 0.04 +0.01 71 0 50 0
29APR25 3.10 P 0.00 0.00 0.00 0.05 +0.01 71 0 10 0
29APR25 3.20 P 0.00 0.00 0.00 0.06 +0.01 69 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.08 +0.02 70 0 3 0
29APR25 3.40 P 0.00 0.00 0.00 0.10 +0.02 69 0 1 0
29APR25 3.50 P 0.00 0.00 0.00 0.12 +0.02 69 0 123 0
29APR25 3.60 P 0.00 0.00 0.00 0.15 +0.03 69 0 126 0
29APR25 3.70 P 0.15 0.15 0.15 0.18 +0.04 69 1 87 +1
29APR25 3.80 P 0.00 0.00 0.00 0.21 +0.04 68 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.25 +0.05 68 0 20 0
29APR25 4.00 P 0.00 0.00 0.00 0.29 +0.05 68 0 29 0
29APR25 4.10 P 0.00 0.00 0.00 0.34 +0.06 68 0 6 0
29APR25 4.20 P 0.42 0.42 0.42 0.38 +0.06 67 2 6 +2
29APR25 4.30 P 0.00 0.00 0.00 0.45 +0.09 69 0 2 0
29APR25 4.40 P 0.00 0.00 0.00 0.52 +0.11 71 0 10 0
29APR25 4.50 P 0.00 0.00 0.00 0.58 +0.10 71 0 5 0
29APR25 4.60 P 0.00 0.00 0.00 0.63 +0.08 69 0 7 0
29APR25 4.70 P 0.00 0.00 0.00 0.70 +0.09 70 0 40 0
29APR25 4.80 P 0.00 0.00 0.00 0.77 +0.11 69 0 4 0
29APR25 4.90 P 0.00 0.00 0.00 0.84 +0.12 69 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.92 +0.13 70 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 1.12 +0.15 70 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.33 +0.16 70 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.55 +0.17 70 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.78 +0.18 70 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 2.01 +0.19 68 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 2.25 +0.20 68 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.03 +0.01 65 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.04 +0.01 66 0 10 0
29MAY25 2.90 P 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.08 +0.01 65 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.10 +0.02 65 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.12 +0.02 64 0 15 0
29MAY25 3.40 P 0.00 0.00 0.00 0.15 +0.03 65 0 15 0
29MAY25 3.50 P 0.00 0.00 0.00 0.17 +0.02 64 0 100 0
29MAY25 3.60 P 0.00 0.00 0.00 0.20 +0.02 64 0 90 0
29MAY25 3.70 P 0.00 0.00 0.00 0.24 +0.04 64 0 75 0
29MAY25 3.80 P 0.25 0.25 0.25 0.27 +0.04 63 10 133 0
29MAY25 3.90 P 0.35 0.35 0.35 0.31 +0.04 63 2 105 0
29MAY25 4.00 P 0.00 0.00 0.00 0.36 +0.05 64 0 30 0
29MAY25 4.10 P 0.00 0.00 0.00 0.42 +0.07 65 0 1,025 0
29MAY25 4.20 P 0.00 0.00 0.00 0.47 +0.08 65 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.53 +0.09 66 0 5 0
29MAY25 4.40 P 0.00 0.00 0.00 0.60 +0.11 67 0 4 0
29MAY25 4.50 P 0.00 0.00 0.00 0.66 +0.11 67 0 3 0
29MAY25 4.60 P 0.00 0.00 0.00 0.70 +0.08 64 0 3 0
29MAY25 4.70 P 0.00 0.00 0.00 0.77 +0.08 65 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.84 +0.10 65 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.91 +0.11 65 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.98 +0.11 64 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 1.18 +0.13 66 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.38 +0.14 65 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.59 +0.16 65 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.81 +0.16 64 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 2.04 +0.18 65 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 2.27 +0.18 64 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 84 0 40 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 43 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 95 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
27JUN25 2.40 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.03 +0.01 63 0 5 0
27JUN25 2.60 P 0.00 0.00 0.00 0.04 +0.01 64 0 60 0
27JUN25 2.70 P 0.00 0.00 0.00 0.05 +0.01 63 0 10 0
27JUN25 2.80 P 0.00 0.00 0.00 0.07 +0.01 65 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.09 +0.02 66 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.10 +0.01 64 0 125 0
27JUN25 3.10 P 0.00 0.00 0.00 0.13 +0.03 65 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.15 +0.02 65 0 3 0
27JUN25 3.30 P 0.00 0.00 0.00 0.18 +0.03 65 0 30 0
27JUN25 3.40 P 0.00 0.00 0.00 0.21 +0.04 65 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.24 +0.04 64 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.27 +0.04 64 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.31 +0.05 64 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.36 +0.06 65 0 1 0
27JUN25 3.90 P 0.00 0.00 0.00 0.40 +0.07 64 0 5 0
27JUN25 4.00 P 0.00 0.00 0.00 0.46 +0.08 66 0 6 0
27JUN25 4.10 P 0.00 0.00 0.00 0.51 +0.08 66 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.57 +0.09 67 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.63 +0.09 67 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.69 +0.10 67 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.75 +0.10 67 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.79 +0.07 65 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.86 +0.08 65 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.92 +0.10 64 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.99 +0.11 64 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.07 +0.12 65 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.25 +0.13 65 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.45 +0.14 65 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.65 +0.15 64 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.86 +0.15 64 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.09 +0.17 65 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.31 +0.18 65 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP25 1.55 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP25 1.60 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29SEP25 1.95 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.04 0.00 64 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.06 +0.01 66 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.07 +0.01 65 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.09 +0.02 66 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.10 +0.01 65 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.12 +0.01 65 0 60 0
29SEP25 2.70 P 0.00 0.00 0.00 0.15 +0.03 66 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.17 +0.02 65 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.20 +0.03 66 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.23 +0.03 66 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.26 +0.03 66 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.29 +0.03 65 0 15 0
29SEP25 3.30 P 0.00 0.00 0.00 0.33 +0.04 65 0 25 0
29SEP25 3.40 P 0.00 0.00 0.00 0.37 +0.04 66 0 18 0
29SEP25 3.50 P 0.00 0.00 0.00 0.41 +0.05 66 0 34 0
29SEP25 3.60 P 0.00 0.00 0.00 0.44 +0.04 64 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.48 +0.04 64 0 47 0
29SEP25 3.80 P 0.00 0.00 0.00 0.53 +0.06 64 0 48 0
29SEP25 3.90 P 0.00 0.00 0.00 0.58 +0.06 64 0 17 0
29SEP25 4.00 P 0.00 0.00 0.00 0.63 +0.07 64 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.68 +0.07 63 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.75 +0.09 65 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.81 +0.09 65 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.88 +0.10 66 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.94 +0.09 66 0 30 0
29SEP25 4.60 P 0.00 0.00 0.00 1.00 +0.09 65 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.06 +0.08 65 0 30 0
29SEP25 4.80 P 0.00 0.00 0.00 1.13 +0.10 65 0 30 0
29SEP25 4.90 P 0.00 0.00 0.00 1.20 +0.11 65 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.27 +0.11 65 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.45 +0.12 66 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.63 +0.12 65 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.83 +0.13 65 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.03 +0.14 65 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.23 +0.14 65 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.45 +0.16 65 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.07 +0.01 61 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.09 +0.01 62 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.11 +0.02 62 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.12 +0.01 61 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.15 +0.02 62 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.17 +0.02 61 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.20 +0.02 62 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.23 +0.03 62 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.26 +0.03 62 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.29 +0.03 62 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.33 +0.04 62 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.36 +0.03 61 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.40 +0.03 61 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.44 +0.04 61 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.49 +0.05 62 0 15 0
30DEC25 3.60 P 0.00 0.00 0.00 0.52 +0.03 60 0 3 0
30DEC25 3.70 P 0.00 0.00 0.00 0.56 +0.03 60 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.61 +0.03 60 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.66 +0.05 60 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.72 +0.07 60 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.78 +0.07 61 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.84 +0.08 61 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.91 +0.09 62 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.97 +0.09 62 0 30 0
30DEC25 4.50 P 0.00 0.00 0.00 1.03 +0.08 62 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 1.09 +0.08 62 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 1.15 +0.08 61 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.22 +0.09 62 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.29 +0.09 62 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.36 +0.10 62 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.53 +0.10 61 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.72 +0.11 62 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.91 +0.12 62 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 2.11 +0.13 62 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.31 +0.14 62 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.52 +0.14 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.45 +0.04 62 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.49 +0.04 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.54 +0.05 62 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.58 +0.04 61 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.61 +0.03 60 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.66 +0.03 60 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.73 +0.07 61 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.79 +0.08 62 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.84 +0.06 61 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.90 +0.06 62 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.95 +0.06 61 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.01 +0.06 61 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.08 +0.08 62 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.14 +0.08 62 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.20 +0.08 62 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.27 +0.08 62 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.33 +0.08 62 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.40 +0.09 62 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.47 +0.09 62 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.64 +0.09 61 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.82 +0.10 61 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 2.01 +0.11 61 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.21 +0.12 62 0 0 0
TOTAL PUT 42 5,458 +30
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 0.00 104 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 0.01 0.00 408 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 0.01 0.00 425 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 61 0 0 0
29APR25 0.20 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR25 0.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR25 0.30 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR25 0.35 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR25 0.40 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29APR25 0.45 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29APR25 0.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29APR25 0.55 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29APR25 0.60 C 0.00 0.00 0.00 0.01 0.00 254 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 0.02 -0.01 47 0 0 0
29MAY25 0.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY25 0.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29MAY25 0.30 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29MAY25 0.35 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29MAY25 0.40 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29MAY25 0.45 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29MAY25 0.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29MAY25 0.55 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29MAY25 0.60 C 0.00 0.00 0.00 0.01 0.00 201 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 70 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27JUN25 0.40 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP25 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
29SEP25 0.10 C 0.00 0.00 0.00 0.07 0.00 77 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 0.04 0.00 73 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 65 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 0.01 0.00 125 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 62 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.04 0.00 59 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.03 0.00 72 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.02 0.00 72 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 82 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 94 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.05 0.00 67 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.02 0.00 63 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 77 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
TOTAL CALL 0 0 0
28MAR25 0.05 P 0.00 0.00 0.00 0.01 0.00 574 0 0 0
28MAR25 0.10 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 106 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 0.00 345 0 0 0
29APR25 0.10 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR25 0.15 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 273 0 0 0
29MAY25 0.10 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29MAY25 0.15 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 0.20 P 0.00 0.00 0.00 0.05 0.00 79 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 0.00 235 0 0 0
27JUN25 0.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.02 0.00 75 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.05 0.00 69 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 0.00 173 0 0 0
29SEP25 0.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.02 0.00 57 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 75 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 0.00 145 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 72 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 60 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$ 3.20
28MAR25 1.65 C 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 1.45 +0.06 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.10 +0.06 0 0 114 0
28MAR25 2.20 C 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.80 +0.05 0 0 2 0
28MAR25 2.50 C 0.00 0.00 0.00 0.71 +0.06 61 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.61 +0.06 52 0 60 0
28MAR25 2.70 C 0.00 0.00 0.00 0.51 +0.06 44 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 0.40 +0.05 0 0 12 0
28MAR25 2.90 C 0.00 0.00 0.00 0.32 +0.05 37 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.24 +0.04 39 0 23 0
28MAR25 3.10 C 0.00 0.00 0.00 0.18 +0.04 42 0 64 0
28MAR25 3.20 C 0.00 0.00 0.00 0.12 +0.02 41 0 69 0
28MAR25 3.30 C 0.07 0.07 0.07 0.08 +0.02 42 3 56 0
28MAR25 3.40 C 0.06 0.06 0.06 0.06 +0.02 46 10 47 +10
28MAR25 3.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 78 0
28MAR25 3.60 C 0.00 0.00 0.00 0.02 +0.01 44 0 85 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 80 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 93 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 0.82 +0.06 44 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 0.72 +0.05 38 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.63 +0.06 40 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.54 +0.05 40 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.44 +0.04 33 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.37 +0.04 37 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.30 +0.04 37 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.25 +0.04 40 0 34 0
29APR25 3.20 C 0.00 0.00 0.00 0.19 +0.03 38 0 30 0
29APR25 3.30 C 0.00 0.00 0.00 0.15 +0.02 39 0 34 0
29APR25 3.40 C 0.00 0.00 0.00 0.11 +0.01 38 0 7 0
29APR25 3.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 41 0
29APR25 3.60 C 0.07 0.08 0.07 0.07 +0.01 41 24 34 +4
29APR25 3.70 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29APR25 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29MAY25 2.10 C 0.00 0.00 0.00 1.12 +0.06 39 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 1.02 +0.05 32 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 0.93 +0.06 42 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 0.84 +0.06 43 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.75 +0.05 43 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.66 +0.05 41 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.58 +0.04 41 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.49 +0.04 38 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.42 +0.03 38 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.30 +0.02 39 0 220 0
29MAY25 3.20 C 0.00 0.00 0.00 0.26 +0.03 41 0 241 0
29MAY25 3.30 C 0.00 0.00 0.00 0.21 +0.02 40 0 30 0
29MAY25 3.40 C 0.00 0.00 0.00 0.18 +0.02 41 0 28 0
29MAY25 3.50 C 0.00 0.00 0.00 0.14 +0.01 40 0 86 0
29MAY25 3.60 C 0.00 0.00 0.00 0.12 +0.01 41 0 33 0
29MAY25 3.70 C 0.00 0.00 0.00 0.10 +0.01 42 0 10 0
29MAY25 3.80 C 0.08 0.08 0.08 0.08 +0.01 42 29 29 +28
29MAY25 3.90 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 1.57 +0.06 66 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 1.52 +0.06 63 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 1.47 +0.06 59 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 1.42 +0.06 56 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 1.37 +0.06 52 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.32 +0.06 49 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.27 +0.06 46 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.22 +0.06 42 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.12 +0.06 35 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.03 +0.06 45 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.93 +0.05 40 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.84 +0.05 41 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.75 +0.05 41 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.67 +0.05 42 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.59 +0.04 42 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.51 +0.04 40 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.44 +0.03 40 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.39 +0.04 42 0 50 0
27JUN25 3.10 C 0.00 0.00 0.00 0.33 +0.03 41 0 4 0
27JUN25 3.20 C 0.00 0.00 0.00 0.27 +0.01 40 0 32 0
27JUN25 3.30 C 0.00 0.00 0.00 0.24 +0.03 42 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 0.20 +0.02 41 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 0.17 +0.01 42 0 20 0
27JUN25 3.60 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.12 +0.01 42 0 3 0
27JUN25 3.80 C 0.00 0.00 0.00 0.10 +0.01 42 0 20 0
27JUN25 3.90 C 0.00 0.00 0.00 0.08 +0.01 42 0 10 0
27JUN25 4.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.04 0.00 41 0 2 0
27JUN25 4.30 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP25 1.65 C 0.00 0.00 0.00 1.57 +0.06 55 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 1.52 +0.06 52 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 1.47 +0.06 49 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 1.42 +0.06 46 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 1.37 +0.06 44 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 1.32 +0.06 41 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.27 +0.05 39 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.22 +0.05 36 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.13 +0.05 41 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.04 +0.05 42 0 8 0
29SEP25 2.30 C 0.00 0.00 0.00 0.95 +0.05 41 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.87 +0.05 42 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.79 +0.04 41 0 25 0
29SEP25 2.60 C 0.00 0.00 0.00 0.71 +0.03 40 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.65 +0.04 42 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.58 +0.02 41 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.52 +0.02 41 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.47 +0.02 41 0 120 0
29SEP25 3.10 C 0.00 0.00 0.00 0.42 +0.02 41 0 12 0
29SEP25 3.20 C 0.00 0.00 0.00 0.38 +0.02 41 0 4 0
29SEP25 3.30 C 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.30 +0.01 41 0 2 0
29SEP25 3.50 C 0.00 0.00 0.00 0.26 0.00 41 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.24 +0.01 41 0 10 0
29SEP25 3.70 C 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.18 0.00 40 0 1 0
29SEP25 3.90 C 0.00 0.00 0.00 0.16 0.00 41 0 3 0
29SEP25 4.00 C 0.00 0.00 0.00 0.14 0.00 41 0 2 0
29SEP25 4.10 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.06 -0.01 40 0 1 0
29SEP25 4.70 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.24 +0.05 42 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.15 +0.05 41 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.07 +0.05 42 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.99 +0.04 41 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.91 +0.03 40 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.84 +0.03 41 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.78 +0.03 41 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.72 +0.03 41 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.66 +0.02 41 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.61 +0.02 41 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.56 +0.02 41 0 18 0
30DEC25 3.10 C 0.00 0.00 0.00 0.51 +0.02 41 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.47 +0.02 41 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.39 +0.01 41 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.36 +0.01 41 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.32 0.00 41 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.29 0.00 41 0 2 0
30DEC25 3.80 C 0.00 0.00 0.00 0.27 +0.01 41 0 6 0
30DEC25 3.90 C 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.22 0.00 41 0 25 0
30DEC25 4.10 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.17 0.00 41 0 4 0
30DEC25 4.40 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.18 +0.04 40 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.11 +0.04 41 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.04 +0.04 41 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.97 +0.03 41 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.91 +0.03 41 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.84 +0.02 41 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.79 +0.03 41 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.73 +0.02 41 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.68 +0.02 41 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.63 +0.02 41 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.58 +0.01 41 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.54 +0.01 41 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.43 0.00 41 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.34 0.00 41 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.29 0.00 41 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.27 0.00 41 0 0 0
TOTAL CALL 66 2,119 +42
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 98 0 90 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 -0.01 43 0 58 0
28MAR25 2.90 P 0.00 0.00 0.00 0.02 -0.01 41 0 38 0
28MAR25 3.00 P 0.04 0.04 0.04 0.04 -0.01 41 48 104 -48
28MAR25 3.10 P 0.08 0.08 0.08 0.07 -0.02 41 50 59 -50
28MAR25 3.20 P 0.00 0.00 0.00 0.12 -0.03 43 0 63 0
28MAR25 3.30 P 0.00 0.00 0.00 0.18 -0.04 44 0 1 0
28MAR25 3.40 P 0.00 0.00 0.00 0.25 -0.05 44 0 7 0
28MAR25 3.50 P 0.00 0.00 0.00 0.32 -0.05 39 0 1 0
28MAR25 3.60 P 0.00 0.00 0.00 0.41 -0.05 40 0 50 0
28MAR25 3.70 P 0.00 0.00 0.00 0.50 -0.06 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.60 -0.06 0 0 8 0
28MAR25 3.90 P 0.00 0.00 0.00 0.70 -0.06 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.90 -0.06 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 1.00 -0.06 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
29APR25 2.70 P 0.00 0.00 0.00 0.02 -0.01 37 0 16 0
29APR25 2.80 P 0.00 0.00 0.00 0.04 -0.01 39 0 17 0
29APR25 2.90 P 0.00 0.00 0.00 0.06 -0.02 38 0 120 0
29APR25 3.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 53 0
29APR25 3.10 P 0.00 0.00 0.00 0.13 -0.03 39 0 23 0
29APR25 3.20 P 0.00 0.00 0.00 0.18 -0.04 39 0 32 0
29APR25 3.30 P 0.00 0.00 0.00 0.24 -0.04 40 0 5 0
29APR25 3.40 P 0.00 0.00 0.00 0.31 -0.04 42 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.37 -0.05 39 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.45 -0.05 40 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.53 -0.05 39 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.62 -0.05 40 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.71 -0.06 39 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.90 -0.06 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 1.00 -0.06 0 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 20 0
29MAY25 2.60 P 0.03 0.03 0.03 0.03 -0.01 38 3 33 +3
29MAY25 2.70 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.11 -0.02 41 0 118 0
29MAY25 3.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 3 0
29MAY25 3.10 P 0.00 0.00 0.00 0.19 -0.03 42 0 290 0
29MAY25 3.20 P 0.00 0.00 0.00 0.24 -0.04 42 0 300 0
29MAY25 3.30 P 0.00 0.00 0.00 0.30 -0.03 43 0 37 0
29MAY25 3.40 P 0.00 0.00 0.00 0.36 -0.04 42 0 20 0
29MAY25 3.50 P 0.00 0.00 0.00 0.42 -0.05 41 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.49 -0.05 41 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.57 -0.05 41 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.65 -0.05 41 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.74 -0.05 42 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.83 -0.05 43 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.92 -0.05 43 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 1.01 -0.06 41 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 -0.01 38 0 9 0
27JUN25 2.30 P 0.00 0.00 0.00 0.02 -0.01 40 0 57 0
27JUN25 2.40 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 8 0
27JUN25 2.60 P 0.00 0.00 0.00 0.07 -0.02 41 0 60 0
27JUN25 2.70 P 0.00 0.00 0.00 0.09 -0.03 39 0 80 0
27JUN25 2.80 P 0.00 0.00 0.00 0.12 -0.03 39 0 60 0
27JUN25 2.90 P 0.00 0.00 0.00 0.16 -0.03 40 0 32 0
27JUN25 3.00 P 0.00 0.00 0.00 0.21 -0.03 41 0 150 0
27JUN25 3.10 P 0.00 0.00 0.00 0.26 -0.03 41 0 60 0
27JUN25 3.20 P 0.32 0.32 0.31 0.32 -0.03 42 45 150 +45
27JUN25 3.30 P 0.34 0.34 0.34 0.36 -0.04 39 30 82 +30
27JUN25 3.40 P 0.00 0.00 0.00 0.43 -0.04 40 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.51 -0.04 42 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.58 -0.05 41 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.66 -0.05 41 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.74 -0.05 41 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.82 -0.06 41 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.91 -0.05 41 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 1.00 -0.05 42 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 1.09 -0.05 42 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.18 -0.06 42 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.27 -0.06 40 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.37 -0.05 43 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 1.46 -0.06 40 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.56 -0.06 43 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 6 0
29SEP25 2.10 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.06 -0.02 41 0 30 0
29SEP25 2.40 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.25 -0.04 41 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.30 -0.04 42 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.34 -0.05 40 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.40 -0.05 41 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.46 -0.05 41 0 238 0
29SEP25 3.40 P 0.00 0.00 0.00 0.52 -0.05 41 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.59 -0.05 41 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.66 -0.05 41 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.73 -0.06 41 0 26 0
29SEP25 3.80 P 0.00 0.00 0.00 0.81 -0.05 41 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.89 -0.05 41 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.97 -0.05 42 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 1.05 -0.06 41 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.13 -0.06 40 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.22 -0.06 41 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.31 -0.06 41 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.40 -0.06 41 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.49 -0.06 41 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.58 -0.06 40 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.10 -0.02 41 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.13 -0.02 42 0 3 0
30DEC25 2.50 P 0.00 0.00 0.00 0.15 -0.03 40 0 1 0
30DEC25 2.60 P 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.22 -0.04 41 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.27 -0.03 41 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.31 -0.04 41 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.36 -0.04 41 0 25 0
30DEC25 3.10 P 0.00 0.00 0.00 0.41 -0.04 41 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.47 -0.04 41 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.52 -0.05 41 0 30 0
30DEC25 3.40 P 0.00 0.00 0.00 0.59 -0.05 41 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.65 -0.05 41 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.72 -0.05 41 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.79 -0.05 41 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.86 -0.06 41 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.94 -0.06 41 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.02 -0.05 41 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.10 -0.05 41 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.18 -0.06 41 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.26 -0.06 41 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.35 -0.06 41 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.43 -0.06 41 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.52 -0.06 41 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.27 -0.04 41 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.31 -0.04 41 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.41 -0.04 41 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.46 -0.05 41 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.52 -0.04 41 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.57 -0.05 41 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.63 -0.06 41 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.70 -0.05 41 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.77 -0.05 41 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.83 -0.06 41 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.91 -0.06 41 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.98 -0.06 41 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.06 -0.06 41 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.13 -0.07 41 0 0 0
TOTAL PUT 176 2,871 -20
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$ 17.16
28MAR25 5.25 C 0.00 0.00 0.00 11.92 -0.70 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 11.67 -0.70 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 11.42 -0.70 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 11.17 -0.70 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 10.92 -0.70 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 10.67 -0.70 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 10.42 -0.71 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 10.17 -0.71 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 9.92 -0.71 0 0 58 0
28MAR25 7.50 C 0.00 0.00 0.00 9.67 -0.71 0 0 61 0
28MAR25 7.75 C 0.00 0.00 0.00 9.43 -0.70 136 0 515 0
28MAR25 8.00 C 0.00 0.00 0.00 9.18 -0.70 130 0 1,215 0
28MAR25 8.25 C 0.00 0.00 0.00 8.93 -0.70 123 0 47 0
28MAR25 8.50 C 0.00 0.00 0.00 8.68 -0.70 117 0 77 0
28MAR25 8.75 C 0.00 0.00 0.00 8.43 -0.70 110 0 1 0
28MAR25 9.00 C 0.00 0.00 0.00 8.18 -0.70 104 0 70 0
28MAR25 9.25 C 0.00 0.00 0.00 7.93 -0.70 97 0 48 0
28MAR25 9.50 C 0.00 0.00 0.00 7.68 -0.70 91 0 1,063 0
28MAR25 9.75 C 0.00 0.00 0.00 7.43 -0.70 83 0 212 0
28MAR25 10.00 C 0.00 0.00 0.00 7.18 -0.70 73 0 1,543 0
28MAR25 10.50 C 0.00 0.00 0.00 6.69 -0.69 95 0 529 0
28MAR25 11.00 C 0.00 0.00 0.00 6.18 -0.71 0 0 59 0
28MAR25 11.50 C 0.00 0.00 0.00 5.68 -0.71 0 0 227 0
28MAR25 12.00 C 0.00 0.00 0.00 5.19 -0.70 68 0 95 0
28MAR25 12.50 C 0.00 0.00 0.00 4.69 -0.71 59 0 95 0
28MAR25 13.00 C 0.00 0.00 0.00 4.20 -0.71 60 0 222 0
28MAR25 13.50 C 0.00 0.00 0.00 3.72 -0.70 62 0 47 0
28MAR25 14.00 C 0.00 0.00 0.00 3.25 -0.70 61 0 220 0
28MAR25 14.50 C 0.00 0.00 0.00 2.80 -0.69 61 0 193 0
28MAR25 15.00 C 0.00 0.00 0.00 2.38 -0.67 62 0 226 0
28MAR25 15.50 C 0.00 0.00 0.00 1.94 -0.62 57 0 989 0
28MAR25 16.00 C 0.00 0.00 0.00 1.61 -0.57 60 0 820 0
28MAR25 16.50 C 0.00 0.00 0.00 1.31 -0.53 61 0 270 0
28MAR25 17.00 C 1.24 1.24 0.96 1.04 -0.49 62 112 318 +77
28MAR25 17.50 C 1.14 1.14 0.76 0.82 -0.44 62 30 425 +2
28MAR25 18.00 C 0.75 0.75 0.60 0.64 -0.40 63 53 262 +12
28MAR25 18.50 C 0.62 0.62 0.49 0.48 -0.34 63 28 391 +7
28MAR25 19.00 C 0.70 0.70 0.35 0.36 -0.31 63 38 454 -2
28MAR25 19.50 C 0.46 0.49 0.30 0.26 -0.28 63 16 204 -2
28MAR25 20.00 C 0.30 0.30 0.23 0.19 -0.23 63 6 351 -2
28MAR25 21.00 C 0.27 0.27 0.14 0.09 -0.15 62 52 229 -15
28MAR25 22.00 C 0.17 0.17 0.09 0.05 -0.08 64 76 174 -22
28MAR25 23.00 C 0.07 0.07 0.07 0.02 -0.05 63 8 111 -4
28MAR25 24.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 166 0
28MAR25 25.00 C 0.04 0.04 0.03 0.01 -0.01 71 4 225 -3
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 111 0
29APR25 9.50 C 0.00 0.00 0.00 7.71 -0.71 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 7.47 -0.70 62 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 7.22 -0.70 58 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 6.73 -0.70 59 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.24 -0.70 58 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 5.76 -0.69 58 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.28 -0.69 57 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 4.82 -0.68 58 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.37 -0.68 57 0 29 0
29APR25 13.50 C 0.00 0.00 0.00 3.94 -0.66 58 0 74 0
29APR25 14.00 C 0.00 0.00 0.00 3.52 -0.65 57 0 238 0
29APR25 14.50 C 0.00 0.00 0.00 3.13 -0.63 57 0 160 0
29APR25 15.00 C 0.00 0.00 0.00 2.77 -0.61 57 0 23 0
29APR25 15.50 C 0.00 0.00 0.00 2.37 -0.55 54 0 1,291 0
29APR25 16.00 C 0.00 0.00 0.00 2.06 -0.53 55 0 1,087 0
29APR25 16.50 C 0.00 0.00 0.00 1.79 -0.50 55 0 208 0
29APR25 17.00 C 0.00 0.00 0.00 1.55 -0.46 56 0 243 0
29APR25 17.50 C 1.66 1.66 1.25 1.36 -0.40 58 148 180 -59
29APR25 18.00 C 1.31 1.31 1.31 1.16 -0.38 58 2 191 +2
29APR25 18.50 C 0.00 0.00 0.00 1.00 -0.34 58 0 52 0
29APR25 19.00 C 0.85 0.85 0.85 0.84 -0.33 58 2 127 0
29APR25 19.50 C 0.87 0.87 0.72 0.71 -0.32 58 20 86 -16
29APR25 20.00 C 0.71 0.71 0.63 0.59 -0.29 58 4 108 0
29APR25 21.00 C 0.53 0.53 0.48 0.40 -0.23 58 23 131 +18
29APR25 22.00 C 0.35 0.39 0.35 0.27 -0.18 58 3 69 +1
29APR25 23.00 C 0.37 0.37 0.32 0.18 -0.13 58 4 31 -4
29APR25 24.00 C 0.22 0.22 0.22 0.12 -0.09 58 1 34 0
29APR25 25.00 C 0.24 0.24 0.24 0.08 -0.07 58 2 30 0
29APR25 26.00 C 0.16 0.16 0.16 0.05 -0.05 58 1 1 -1
29APR25 27.00 C 0.17 0.17 0.17 0.04 -0.03 60 2 18 -1
29MAY25 10.00 C 0.00 0.00 0.00 7.27 -0.70 56 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 6.79 -0.70 56 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 6.32 -0.69 56 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 5.86 -0.69 56 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.41 -0.68 56 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 4.98 -0.67 57 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.56 -0.65 57 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.16 -0.64 57 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 3.78 -0.62 57 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 3.42 -0.60 57 0 17 0
29MAY25 15.00 C 0.00 0.00 0.00 3.09 -0.58 57 0 16 0
29MAY25 15.50 C 0.00 0.00 0.00 2.69 -0.64 54 0 1 0
29MAY25 16.00 C 0.00 0.00 0.00 2.41 -0.51 54 0 407 0
29MAY25 16.50 C 0.00 0.00 0.00 2.15 -0.49 55 0 421 0
29MAY25 17.00 C 0.00 0.00 0.00 1.94 -0.43 56 0 436 0
29MAY25 17.50 C 1.70 1.70 1.70 1.71 -0.42 56 1 845 0
29MAY25 18.00 C 1.49 1.49 1.49 1.54 -0.36 57 1 403 +1
29MAY25 18.50 C 0.00 0.00 0.00 1.38 -0.36 57 0 135 0
29MAY25 19.00 C 0.00 0.00 0.00 1.21 -0.35 57 0 72 0
29MAY25 19.50 C 1.22 1.22 1.22 1.07 -0.32 57 1 265 0
29MAY25 20.00 C 1.10 1.10 1.08 0.94 -0.31 58 5 296 +1
29MAY25 21.00 C 0.00 0.00 0.00 0.71 -0.27 57 0 96 0
29MAY25 22.00 C 0.71 0.71 0.59 0.54 -0.22 57 3 20 -1
29MAY25 23.00 C 0.00 0.00 0.00 0.40 -0.18 57 0 7 0
29MAY25 24.00 C 0.00 0.00 0.00 0.30 -0.14 57 0 104 0
29MAY25 25.00 C 0.00 0.00 0.00 0.22 -0.12 57 0 18 0
29MAY25 26.00 C 0.00 0.00 0.00 0.16 -0.09 57 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.12 -0.07 57 0 23 0
27JUN25 5.25 C 0.00 0.00 0.00 11.96 -0.70 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 11.72 -0.70 86 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 11.47 -0.70 77 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 11.22 -0.70 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 10.97 -0.71 0 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 10.73 -0.70 74 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 10.48 -0.70 65 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 10.23 -0.70 0 0 15 0
27JUN25 7.25 C 0.00 0.00 0.00 9.98 -0.71 0 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 9.74 -0.70 63 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 9.49 -0.70 55 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 9.24 -0.71 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 9.00 -0.70 59 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 8.75 -0.70 54 0 2 0
27JUN25 8.75 C 0.00 0.00 0.00 8.51 -0.70 58 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 8.26 -0.70 54 0 50 0
27JUN25 9.25 C 0.00 0.00 0.00 8.02 -0.70 56 0 2 0
27JUN25 9.50 C 0.00 0.00 0.00 7.78 -0.70 57 0 144 0
27JUN25 9.75 C 0.00 0.00 0.00 7.54 -0.70 57 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.30 -0.69 57 0 161 0
27JUN25 10.50 C 0.00 0.00 0.00 6.83 -0.69 57 0 118 0
27JUN25 11.00 C 0.00 0.00 0.00 6.37 -0.68 57 0 54 0
27JUN25 11.50 C 0.00 0.00 0.00 5.92 -0.67 57 0 62 0
27JUN25 12.00 C 0.00 0.00 0.00 5.48 -0.67 57 0 58 0
27JUN25 12.50 C 0.00 0.00 0.00 5.06 -0.65 57 0 20 0
27JUN25 13.00 C 0.00 0.00 0.00 4.66 -0.64 57 0 63 0
27JUN25 13.50 C 0.00 0.00 0.00 4.28 -0.62 57 0 12 0
27JUN25 14.00 C 0.00 0.00 0.00 3.91 -0.61 57 0 107 0
27JUN25 14.50 C 0.00 0.00 0.00 3.57 -0.58 57 0 4 0
27JUN25 15.00 C 0.00 0.00 0.00 3.25 -0.56 57 0 41 0
27JUN25 15.50 C 0.00 0.00 0.00 2.88 -0.61 55 0 48 0
27JUN25 16.00 C 0.00 0.00 0.00 2.61 -0.48 55 0 75 0
27JUN25 16.50 C 0.00 0.00 0.00 2.36 -0.45 55 0 33 0
27JUN25 17.00 C 0.00 0.00 0.00 2.17 -0.39 57 0 319 0
27JUN25 17.50 C 0.00 0.00 0.00 1.96 -0.38 57 0 92 0
27JUN25 18.00 C 2.03 2.03 1.72 1.77 -0.37 57 33 600 +2
27JUN25 18.50 C 0.00 0.00 0.00 1.62 -0.31 58 0 32 0
27JUN25 19.00 C 0.00 0.00 0.00 1.44 -0.36 58 0 159 0
27JUN25 19.50 C 1.27 1.27 1.27 1.30 -0.34 58 49 441 +49
27JUN25 20.00 C 0.00 0.00 0.00 1.15 -0.32 58 0 50 0
27JUN25 21.00 C 1.08 1.08 1.08 0.92 -0.27 58 1 140 0
27JUN25 22.00 C 0.00 0.00 0.00 0.72 -0.24 58 0 56 0
27JUN25 23.00 C 0.00 0.00 0.00 0.56 -0.21 57 0 31 0
27JUN25 24.00 C 0.00 0.00 0.00 0.44 -0.16 57 0 182 0
27JUN25 25.00 C 0.00 0.00 0.00 0.35 -0.14 58 0 11 0
27JUN25 26.00 C 0.00 0.00 0.00 0.27 -0.11 57 0 2 0
27JUN25 27.00 C 0.38 0.38 0.38 0.21 -0.09 57 2 5 +2
29SEP25 6.50 C 0.00 0.00 0.00 10.73 -0.70 64 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 10.48 -0.70 58 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 10.23 -0.70 45 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 9.99 -0.70 59 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 9.74 -0.70 55 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 9.50 -0.70 57 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 9.25 -0.70 54 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 9.01 -0.70 55 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 8.77 -0.70 55 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 8.53 -0.70 55 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 8.30 -0.69 56 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 8.06 -0.69 55 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 7.83 -0.69 55 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 7.61 -0.68 56 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 7.38 -0.68 56 0 5 0
29SEP25 10.50 C 0.00 0.00 0.00 6.94 -0.67 55 0 3 0
29SEP25 11.00 C 0.00 0.00 0.00 6.52 -0.66 56 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.12 -0.64 56 0 7 0
29SEP25 12.00 C 0.00 0.00 0.00 5.73 -0.63 56 0 6 0
29SEP25 12.50 C 0.00 0.00 0.00 5.37 -0.60 56 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 5.01 -0.60 56 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.69 -0.56 56 0 15 0
29SEP25 14.00 C 0.00 0.00 0.00 4.37 -0.56 56 0 7 0
29SEP25 14.50 C 0.00 0.00 0.00 4.08 -0.53 56 0 15 0
29SEP25 15.00 C 0.00 0.00 0.00 3.80 -0.51 56 0 23 0
29SEP25 15.50 C 0.00 0.00 0.00 3.53 -0.51 56 0 2 0
29SEP25 16.00 C 0.00 0.00 0.00 3.29 -0.47 56 0 15 0
29SEP25 16.50 C 0.00 0.00 0.00 3.06 -0.46 56 0 14 0
29SEP25 17.00 C 0.00 0.00 0.00 2.90 -0.38 57 0 2 0
29SEP25 17.50 C 0.00 0.00 0.00 2.65 -0.40 56 0 1 0
29SEP25 18.00 C 0.00 0.00 0.00 2.45 -0.43 56 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 2.34 -0.32 57 0 60 0
29SEP25 19.00 C 0.00 0.00 0.00 2.12 -0.35 56 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.96 -0.35 56 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 1.87 -0.28 57 0 12 0
29SEP25 21.00 C 0.00 0.00 0.00 1.56 -0.35 56 0 18 0
29SEP25 22.00 C 0.00 0.00 0.00 1.34 -0.27 56 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.15 -0.24 56 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.98 -0.22 56 0 22 0
29SEP25 25.00 C 0.00 0.00 0.00 0.84 -0.19 56 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.72 -0.17 56 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.62 -0.14 56 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.95 -0.67 55 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.75 -0.66 55 0 1 0
30DEC25 10.00 C 0.00 0.00 0.00 7.54 -0.66 55 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.15 -0.64 55 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.77 -0.64 55 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 6.41 -0.62 55 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.07 -0.60 55 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.73 -0.60 55 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.43 -0.57 55 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.13 -0.56 55 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.84 -0.55 55 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.58 -0.53 55 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 4.32 -0.52 55 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.08 -0.50 55 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.85 -0.48 55 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 3.65 -0.43 55 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.45 -0.41 55 0 1 0
30DEC25 17.50 C 3.65 3.65 3.65 3.27 -0.39 56 4 7 +4
30DEC25 18.00 C 0.00 0.00 0.00 3.09 -0.38 56 0 10 0
30DEC25 18.50 C 0.00 0.00 0.00 2.93 -0.37 56 0 12 0
30DEC25 19.00 C 0.00 0.00 0.00 2.78 -0.35 56 0 484 0
30DEC25 19.50 C 2.93 2.93 2.93 2.63 -0.34 56 19 545 0
30DEC25 20.00 C 0.00 0.00 0.00 2.47 -0.30 56 0 6 0
30DEC25 21.00 C 0.00 0.00 0.00 2.13 -0.41 55 0 21 0
30DEC25 22.00 C 0.00 0.00 0.00 1.89 -0.32 55 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 1.68 -0.29 55 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.49 -0.26 55 0 11 0
30DEC25 25.00 C 0.00 0.00 0.00 1.31 -0.26 55 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 1.18 -0.21 55 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.04 -0.21 55 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.02 -0.67 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.72 -0.67 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.42 -0.68 52 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.16 -0.65 52 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.91 -0.64 53 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.65 -0.65 53 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.42 -0.62 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.20 -0.61 52 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.10 -0.49 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.89 -0.50 54 0 12 0
30MAR26 17.50 C 0.00 0.00 0.00 3.70 -0.49 54 0 6 0
30MAR26 18.00 C 0.00 0.00 0.00 3.51 -0.49 54 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 3.32 -0.50 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.15 -0.51 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.00 -0.50 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.76 -0.52 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.48 -0.51 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.24 -0.47 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.01 -0.47 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.82 -0.43 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.64 -0.40 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.47 -0.40 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.34 -0.35 52 0 0 0
TOTAL CALL 754 24,886 +46
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 201 0 21 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 194 0 89 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 187 0 51 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 180 0 46 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 174 0 149 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 167 0 116 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 161 0 223 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 155 0 1,061 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 149 0 178 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 144 0 137 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 138 0 91 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 133 0 823 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 112 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 123 0 148 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 89 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1,089 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 117 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 117 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 58 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 278 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 242 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 418 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 654 0
28MAR25 13.00 P 0.00 0.00 0.00 0.02 0.00 64 0 523 0
28MAR25 13.50 P 0.04 0.04 0.04 0.04 0.00 64 1 378 0
28MAR25 14.00 P 0.07 0.08 0.07 0.07 +0.01 63 52 345 +12
28MAR25 14.50 P 0.10 0.10 0.10 0.11 +0.02 61 40 423 +40
28MAR25 15.00 P 0.17 0.22 0.17 0.19 +0.04 62 88 686 +84
28MAR25 15.50 P 0.32 0.33 0.26 0.29 +0.05 61 10 585 +4
28MAR25 16.00 P 0.30 0.49 0.30 0.43 +0.08 61 93 710 +44
28MAR25 16.50 P 0.52 0.72 0.52 0.63 +0.14 62 28 497 +2
28MAR25 17.00 P 0.61 0.93 0.61 0.86 +0.18 62 14 880 +5
28MAR25 17.50 P 0.85 1.22 0.85 1.14 +0.24 63 11 290 +1
28MAR25 18.00 P 1.26 1.60 1.26 1.47 +0.30 65 26 237 +7
28MAR25 18.50 P 0.00 0.00 0.00 1.82 +0.33 65 0 91 0
28MAR25 19.00 P 0.00 0.00 0.00 2.19 +0.37 65 0 66 0
28MAR25 19.50 P 0.00 0.00 0.00 2.56 +0.37 62 0 4 0
28MAR25 20.00 P 0.00 0.00 0.00 2.99 +0.41 62 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 3.90 +0.56 62 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 4.86 +0.62 62 0 25 0
28MAR25 23.00 P 0.00 0.00 0.00 5.84 +0.66 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 6.84 +0.69 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.84 +0.70 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.84 +0.70 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.84 +0.70 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 47 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29APR25 11.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 139 0
29APR25 11.50 P 0.00 0.00 0.00 0.04 +0.01 59 0 48 0
29APR25 12.00 P 0.00 0.00 0.00 0.05 0.00 56 0 123 0
29APR25 12.50 P 0.00 0.00 0.00 0.09 +0.02 57 0 93 0
29APR25 13.00 P 0.00 0.00 0.00 0.13 +0.03 56 0 143 0
29APR25 13.50 P 0.17 0.17 0.17 0.20 +0.04 57 1 99 0
29APR25 14.00 P 0.00 0.00 0.00 0.28 +0.05 57 0 276 0
29APR25 14.50 P 0.38 0.38 0.34 0.38 +0.07 57 4 290 +2
29APR25 15.00 P 0.42 0.48 0.42 0.51 +0.09 56 4 96 +1
29APR25 15.50 P 0.57 0.67 0.57 0.67 +0.12 56 132 554 +52
29APR25 16.00 P 0.85 0.85 0.82 0.85 +0.15 56 86 518 -56
29APR25 16.50 P 1.00 1.00 1.00 1.06 +0.18 56 1 205 0
29APR25 17.00 P 1.14 1.35 1.14 1.31 +0.20 56 18 96 +2
29APR25 17.50 P 1.50 1.50 1.50 1.60 +0.25 57 1 273 +1
29APR25 18.00 P 2.00 2.00 2.00 1.92 +0.28 58 1 87 +1
29APR25 18.50 P 0.00 0.00 0.00 2.27 +0.31 59 0 18 0
29APR25 19.00 P 0.00 0.00 0.00 2.61 +0.33 59 0 244 0
29APR25 19.50 P 0.00 0.00 0.00 3.00 +0.39 60 0 2 0
29APR25 20.00 P 0.00 0.00 0.00 3.39 +0.41 60 0 4 0
29APR25 21.00 P 0.00 0.00 0.00 4.15 +0.38 57 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 5.02 +0.54 57 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.94 +0.59 57 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.89 +0.63 58 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.86 +0.66 58 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 8.84 +0.67 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 9.84 +0.69 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.02 0.00 55 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 0.07 +0.02 57 0 37 0
29MAY25 11.50 P 0.00 0.00 0.00 0.10 +0.02 56 0 7 0
29MAY25 12.00 P 0.00 0.00 0.00 0.14 +0.02 56 0 48 0
29MAY25 12.50 P 0.00 0.00 0.00 0.20 +0.03 56 0 89 0
29MAY25 13.00 P 0.25 0.25 0.25 0.28 +0.05 56 1 67 +1
29MAY25 13.50 P 0.00 0.00 0.00 0.38 +0.07 56 0 5 0
29MAY25 14.00 P 0.40 0.40 0.40 0.49 +0.08 56 7 97 +7
29MAY25 14.50 P 0.00 0.00 0.00 0.62 +0.10 56 0 179 0
29MAY25 15.00 P 0.78 0.78 0.78 0.78 +0.13 56 1 221 -1
29MAY25 15.50 P 0.00 0.00 0.00 0.95 +0.14 56 0 107 0
29MAY25 16.00 P 1.22 1.22 1.22 1.16 +0.17 56 1 593 0
29MAY25 16.50 P 0.00 0.00 0.00 1.39 +0.18 56 0 622 0
29MAY25 17.00 P 1.70 1.70 1.70 1.67 +0.19 57 2 466 0
29MAY25 17.50 P 0.00 0.00 0.00 1.98 +0.24 58 0 871 0
29MAY25 18.00 P 0.00 0.00 0.00 2.30 +0.29 59 0 534 0
29MAY25 18.50 P 0.00 0.00 0.00 2.63 +0.32 59 0 37 0
29MAY25 19.00 P 0.00 0.00 0.00 2.97 +0.35 59 0 76 0
29MAY25 19.50 P 0.00 0.00 0.00 3.24 +0.28 57 0 30 0
29MAY25 20.00 P 0.00 0.00 0.00 3.61 +0.41 57 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 4.39 +0.46 57 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 5.22 +0.50 57 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 6.09 +0.54 56 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 7.00 +0.58 57 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.93 +0.61 57 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.89 +0.64 57 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 9.86 +0.66 57 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 21 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 42 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 72 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 67 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 62 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 53 0 69 0
27JUN25 8.75 P 0.00 0.00 0.00 0.02 +0.01 56 0 60 0
27JUN25 9.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 93 0
27JUN25 9.25 P 0.00 0.00 0.00 0.04 +0.01 57 0 165 0
27JUN25 9.50 P 0.00 0.00 0.00 0.05 +0.01 57 0 31 0
27JUN25 9.75 P 0.00 0.00 0.00 0.06 +0.01 57 0 36 0
27JUN25 10.00 P 0.00 0.00 0.00 0.08 +0.02 58 0 28 0
27JUN25 10.50 P 0.00 0.00 0.00 0.11 +0.02 56 0 117 0
27JUN25 11.00 P 0.00 0.00 0.00 0.16 +0.03 57 0 86 0
27JUN25 11.50 P 0.00 0.00 0.00 0.21 +0.03 56 0 80 0
27JUN25 12.00 P 0.26 0.26 0.26 0.29 +0.05 56 1 83 -1
27JUN25 12.50 P 0.00 0.00 0.00 0.38 +0.06 56 0 96 0
27JUN25 13.00 P 0.43 0.43 0.43 0.49 +0.08 56 2 562 0
27JUN25 13.50 P 0.57 0.57 0.57 0.62 +0.10 56 4 139 +4
27JUN25 14.00 P 0.00 0.00 0.00 0.76 +0.11 56 0 205 0
27JUN25 14.50 P 0.91 0.91 0.91 0.93 +0.14 56 2 330 +2
27JUN25 15.00 P 1.10 1.10 1.10 1.12 +0.16 56 2 66 0
27JUN25 15.50 P 0.00 0.00 0.00 1.33 +0.19 56 0 751 0
27JUN25 16.00 P 1.60 1.60 1.60 1.56 +0.21 56 4 112 +4
27JUN25 16.50 P 0.00 0.00 0.00 1.83 +0.22 56 0 38 0
27JUN25 17.00 P 0.00 0.00 0.00 2.11 +0.24 56 0 206 0
27JUN25 17.50 P 0.00 0.00 0.00 2.41 +0.29 57 0 152 0
27JUN25 18.00 P 2.72 2.72 2.72 2.74 +0.30 57 15 18 +11
27JUN25 18.50 P 0.00 0.00 0.00 3.08 +0.32 58 0 137 0
27JUN25 19.00 P 0.00 0.00 0.00 3.41 +0.32 58 0 120 0
27JUN25 19.50 P 0.00 0.00 0.00 3.76 +0.39 57 0 15 0
27JUN25 20.00 P 0.00 0.00 0.00 4.10 +0.32 57 0 1 0
27JUN25 21.00 P 0.00 0.00 0.00 4.87 +0.45 57 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 5.69 +0.49 57 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 6.53 +0.52 57 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 7.41 +0.56 57 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 8.31 +0.58 57 0 2 0
27JUN25 26.00 P 0.00 0.00 0.00 9.22 +0.59 57 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 10.16 +0.62 57 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 0.02 +0.01 54 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.03 +0.01 55 0 27 0
29SEP25 7.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 11 0
29SEP25 7.75 P 0.00 0.00 0.00 0.05 +0.01 55 0 2 0
29SEP25 8.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 63 0
29SEP25 8.25 P 0.00 0.00 0.00 0.08 +0.02 56 0 8 0
29SEP25 8.50 P 0.00 0.00 0.00 0.09 +0.01 55 0 7 0
29SEP25 8.75 P 0.00 0.00 0.00 0.12 +0.03 56 0 15 0
29SEP25 9.00 P 0.00 0.00 0.00 0.14 +0.03 56 0 7 0
29SEP25 9.25 P 0.00 0.00 0.00 0.16 +0.03 56 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.19 +0.04 56 0 15 0
29SEP25 9.75 P 0.00 0.00 0.00 0.22 +0.04 56 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.25 +0.04 56 0 46 0
29SEP25 10.50 P 0.00 0.00 0.00 0.33 +0.06 56 0 21 0
29SEP25 11.00 P 0.00 0.00 0.00 0.42 +0.06 56 0 32 0
29SEP25 11.50 P 0.00 0.00 0.00 0.53 +0.09 56 0 21 0
29SEP25 12.00 P 0.47 0.47 0.47 0.64 +0.08 56 3 48 -3
29SEP25 12.50 P 0.00 0.00 0.00 0.79 +0.12 56 0 11 0
29SEP25 13.00 P 0.00 0.00 0.00 0.93 +0.11 56 0 39 0
29SEP25 13.50 P 0.00 0.00 0.00 1.11 +0.15 56 0 40 0
29SEP25 14.00 P 0.00 0.00 0.00 1.29 +0.15 56 0 63 0
29SEP25 14.50 P 0.00 0.00 0.00 1.46 +0.14 55 0 12 0
29SEP25 15.00 P 0.00 0.00 0.00 1.72 +0.24 56 0 4 0
29SEP25 15.50 P 0.00 0.00 0.00 1.95 +0.21 56 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.21 +0.25 56 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.47 +0.25 56 0 0 0
29SEP25 17.00 P 2.70 2.70 2.70 2.70 +0.22 55 1 1 +1
29SEP25 17.50 P 0.00 0.00 0.00 3.04 +0.30 56 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.34 +0.33 56 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 3.66 +0.32 56 0 110 0
29SEP25 19.00 P 0.00 0.00 0.00 4.00 +0.36 56 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 4.34 +0.37 56 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.69 +0.38 56 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 5.43 +0.42 56 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 6.20 +0.45 56 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 7.00 +0.47 56 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 7.84 +0.51 56 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 8.69 +0.53 56 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 9.57 +0.56 56 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 10.46 +0.57 56 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.34 +0.05 55 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.39 +0.05 55 0 15 0
30DEC25 10.00 P 0.00 0.00 0.00 0.43 +0.05 55 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 0.54 +0.07 55 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.65 +0.07 55 0 40 0
30DEC25 11.50 P 0.00 0.00 0.00 0.79 +0.09 55 0 5 0
30DEC25 12.00 P 0.00 0.00 0.00 0.94 +0.11 55 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.09 +0.11 55 0 1 0
30DEC25 13.00 P 0.00 0.00 0.00 1.28 +0.14 55 0 7 0
30DEC25 13.50 P 0.00 0.00 0.00 1.46 +0.14 55 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.67 +0.16 55 0 5 0
30DEC25 14.50 P 0.00 0.00 0.00 1.83 +0.12 54 0 52 0
30DEC25 15.00 P 0.00 0.00 0.00 2.12 +0.24 55 0 7 0
30DEC25 15.50 P 0.00 0.00 0.00 2.37 +0.21 55 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.63 +0.23 55 0 17 0
30DEC25 16.50 P 0.00 0.00 0.00 2.84 +0.24 54 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 3.14 +0.26 54 0 4 0
30DEC25 17.50 P 3.10 3.10 3.10 3.44 +0.26 54 4 4 +4
30DEC25 18.00 P 3.50 3.50 3.50 3.74 +0.28 54 2 36 0
30DEC25 18.50 P 0.00 0.00 0.00 4.07 +0.30 55 0 23 0
30DEC25 19.00 P 0.00 0.00 0.00 4.42 +0.32 55 0 496 0
30DEC25 19.50 P 0.00 0.00 0.00 4.77 +0.33 55 0 496 0
30DEC25 20.00 P 0.00 0.00 0.00 5.11 +0.34 55 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.84 +0.39 55 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.59 +0.41 55 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.36 +0.43 55 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.17 +0.46 55 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.99 +0.47 55 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.85 +0.51 55 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.72 +0.52 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.27 +0.04 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.45 +0.03 52 0 2 0
30MAR26 13.50 P 0.00 0.00 0.00 1.64 +0.03 52 0 0 0
30MAR26 14.00 P 1.88 1.88 1.88 1.87 +0.06 52 1 2 +1
30MAR26 14.50 P 0.00 0.00 0.00 2.09 +0.06 52 0 10 0
30MAR26 15.00 P 0.00 0.00 0.00 2.32 +0.06 52 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 2.58 +0.09 52 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.85 +0.10 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.21 +0.23 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.50 +0.23 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.81 +0.25 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.89 +0.07 51 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.44 +0.31 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.78 +0.32 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.13 +0.33 55 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.33 +0.20 52 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.03 +0.22 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.78 +0.26 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.54 +0.27 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.34 +0.31 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.16 +0.34 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.99 +0.35 53 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.85 +0.39 52 0 0 0
TOTAL PUT 664 26,123 +232
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$ 7.64
28MAR25 4.70 C 0.00 0.00 0.00 2.95 -0.26 77 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.85 -0.26 72 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.75 -0.26 66 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 2.65 -0.26 58 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 2.40 -0.26 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.15 -0.26 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 1.90 -0.26 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 1.65 -0.26 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.41 -0.26 47 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.17 -0.25 46 0 10 0
28MAR25 6.75 C 0.00 0.00 0.00 0.94 -0.25 45 0 61 0
28MAR25 7.00 C 0.68 0.68 0.68 0.72 -0.21 43 1 45 0
28MAR25 7.25 C 0.00 0.00 0.00 0.54 -0.19 44 0 131 0
28MAR25 7.50 C 0.00 0.00 0.00 0.37 -0.18 42 0 183 0
28MAR25 7.75 C 0.23 0.23 0.23 0.27 -0.13 46 2 90 0
28MAR25 8.00 C 0.00 0.00 0.00 0.17 -0.11 45 0 117 0
28MAR25 8.25 C 0.00 0.00 0.00 0.11 -0.08 46 0 401 0
28MAR25 8.50 C 0.00 0.00 0.00 0.06 -0.07 44 0 95 0
28MAR25 8.75 C 0.00 0.00 0.00 0.04 -0.04 46 0 190 0
28MAR25 9.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 111 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 -0.02 45 0 38 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 28 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 35 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 25 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 129 0 3 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 2.87 -0.26 53 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 2.77 -0.26 50 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 2.67 -0.26 47 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 2.42 -0.26 39 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.17 -0.26 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.93 -0.26 39 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.69 -0.26 38 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.45 -0.26 36 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.23 -0.25 37 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.04 -0.22 40 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.84 -0.20 38 0 69 0
29APR25 7.25 C 0.00 0.00 0.00 0.67 -0.19 38 0 117 0
29APR25 7.50 C 0.54 0.57 0.54 0.52 -0.17 38 2 120 0
29APR25 7.75 C 0.00 0.00 0.00 0.40 -0.19 38 0 146 0
29APR25 8.00 C 0.00 0.00 0.00 0.30 -0.13 38 0 92 0
29APR25 8.25 C 0.00 0.00 0.00 0.22 -0.11 38 0 180 0
29APR25 8.50 C 0.00 0.00 0.00 0.16 -0.10 38 0 73 0
29APR25 8.75 C 0.14 0.14 0.14 0.11 -0.09 38 15 76 -15
29APR25 9.00 C 0.09 0.09 0.09 0.08 -0.07 38 60 168 -60
29APR25 9.25 C 0.00 0.00 0.00 0.05 -0.06 37 0 90 0
29APR25 9.50 C 0.00 0.00 0.00 0.04 -0.04 39 0 15 0
29APR25 9.75 C 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 2.78 -0.27 0 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 2.69 -0.26 42 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.44 -0.26 35 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.20 -0.26 37 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.96 -0.26 36 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.73 -0.26 36 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.52 -0.24 38 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.31 -0.24 38 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.13 -0.21 39 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.95 -0.19 38 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.79 -0.17 38 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.64 -0.17 37 0 2 0
29MAY25 7.75 C 0.00 0.00 0.00 0.53 -0.14 38 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.42 -0.13 38 0 16 0
29MAY25 8.25 C 0.00 0.00 0.00 0.34 -0.12 38 0 83 0
29MAY25 8.50 C 0.00 0.00 0.00 0.27 -0.10 38 0 11 0
29MAY25 8.75 C 0.00 0.00 0.00 0.21 -0.09 38 0 40 0
29MAY25 9.00 C 0.00 0.00 0.00 0.16 -0.08 38 0 48 0
29MAY25 9.25 C 0.00 0.00 0.00 0.12 -0.07 38 0 39 0
29MAY25 9.50 C 0.00 0.00 0.00 0.09 -0.06 38 0 26 0
29MAY25 9.75 C 0.00 0.00 0.00 0.07 -0.04 38 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 10 0
29MAY25 10.50 C 0.00 0.00 0.00 0.03 - 38 0 0 -
27JUN25 4.70 C 0.00 0.00 0.00 2.98 -0.27 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 2.89 -0.26 42 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 2.79 -0.26 40 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 2.69 -0.26 37 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.45 -0.26 38 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.21 -0.26 37 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.98 -0.25 38 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 1.76 -0.25 38 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.54 -0.25 37 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.35 -0.23 38 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.18 -0.21 39 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.01 -0.18 39 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.85 -0.18 38 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 0.73 -0.14 39 0 72 0
27JUN25 7.75 C 0.00 0.00 0.00 0.60 -0.14 38 0 25 0
27JUN25 8.00 C 0.00 0.00 0.00 0.50 -0.13 38 0 40 0
27JUN25 8.25 C 0.00 0.00 0.00 0.41 -0.12 38 0 0 0
27JUN25 8.50 C 0.32 0.33 0.32 0.33 -0.12 38 2 17 +2
27JUN25 8.75 C 0.29 0.29 0.29 0.27 -0.11 38 8 8 0
27JUN25 9.00 C 0.00 0.00 0.00 0.22 -0.10 38 0 23 0
27JUN25 9.25 C 0.00 0.00 0.00 0.17 -0.09 38 0 1 0
27JUN25 9.50 C 0.00 0.00 0.00 0.13 -0.08 37 0 5 0
27JUN25 9.75 C 0.00 0.00 0.00 0.11 -0.06 38 0 5 0
27JUN25 10.00 C 0.00 0.00 0.00 0.08 -0.05 37 0 2 0
27JUN25 10.50 C 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 10 0
27JUN25 11.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 55 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 40 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 3.00 -0.26 39 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.90 -0.26 37 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 2.81 -0.26 38 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 2.72 -0.25 39 0 5 0
29SEP25 5.25 C 0.00 0.00 0.00 2.49 -0.26 38 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.27 -0.25 37 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.07 -0.24 38 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.87 -0.24 38 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.69 -0.23 38 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.52 -0.22 38 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.35 -0.23 37 0 1 0
29SEP25 7.00 C 0.00 0.00 0.00 1.21 -0.21 38 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.07 -0.20 37 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.95 -0.19 38 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.84 -0.17 38 0 15 0
29SEP25 8.00 C 0.00 0.00 0.00 0.73 -0.17 37 0 1 0
29SEP25 8.25 C 0.00 0.00 0.00 0.65 -0.15 38 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.56 -0.15 38 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.49 -0.13 38 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.43 -0.12 38 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 0.37 -0.11 38 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.32 -0.11 38 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.28 -0.09 38 0 2 0
29SEP25 10.00 C 0.00 0.00 0.00 0.24 -0.08 38 0 15 0
29SEP25 10.50 C 0.00 0.00 0.00 0.18 -0.06 38 0 5 0
29SEP25 11.00 C 0.00 0.00 0.00 0.13 -0.06 38 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.09 -0.05 37 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 15 0
29SEP25 12.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.01 -0.01 36 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 2.97 -0.25 38 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.88 -0.26 38 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.79 -0.26 37 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.59 -0.25 38 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.39 -0.25 38 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.20 -0.25 38 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.02 -0.24 37 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.85 -0.23 37 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.69 -0.23 38 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.55 -0.21 38 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.40 -0.22 38 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 1.28 -0.20 38 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.15 -0.20 38 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.05 -0.18 38 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.94 -0.18 38 0 15 0
30DEC25 8.25 C 0.00 0.00 0.00 0.85 -0.17 38 0 32 0
30DEC25 8.50 C 0.00 0.00 0.00 0.77 -0.15 38 0 4 0
30DEC25 8.75 C 0.00 0.00 0.00 0.69 -0.15 38 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.62 -0.14 38 0 33 0
30DEC25 9.25 C 0.00 0.00 0.00 0.55 -0.14 38 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.50 -0.12 38 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.44 -0.12 38 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.40 -0.11 38 0 30 0
30DEC25 10.50 C 0.00 0.00 0.00 0.32 -0.09 38 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.25 -0.08 38 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 2.89 -0.25 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.70 -0.24 38 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.51 -0.25 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.33 -0.24 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.16 -0.24 38 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.00 -0.23 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.85 -0.23 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.71 -0.22 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.57 -0.22 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.45 -0.20 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.33 -0.20 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.22 -0.19 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.12 -0.19 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.03 -0.18 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.94 -0.17 38 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.86 -0.16 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.79 -0.15 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.72 -0.14 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.65 -0.15 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.60 -0.13 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.53 -0.14 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.45 - 38 0 0 -
TOTAL CALL 90 3,714 -73
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 73 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 133 0
28MAR25 6.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 238 0
28MAR25 6.75 P 0.00 0.00 0.00 0.03 0.00 42 0 343 0
28MAR25 7.00 P 0.08 0.08 0.07 0.07 +0.02 43 85 260 +46
28MAR25 7.25 P 0.11 0.15 0.11 0.13 +0.04 43 20 120 0
28MAR25 7.50 P 0.24 0.24 0.22 0.22 +0.06 43 30 78 +4
28MAR25 7.75 P 0.39 0.39 0.34 0.35 +0.10 43 6 101 +5
28MAR25 8.00 P 0.53 0.53 0.53 0.50 +0.12 42 6 9 -6
28MAR25 8.25 P 0.00 0.00 0.00 0.68 +0.14 40 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.91 +0.18 45 0 10 0
28MAR25 8.75 P 0.00 0.00 0.00 1.13 +0.22 43 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 1.37 +0.24 45 0 1 0
28MAR25 9.25 P 0.00 0.00 0.00 1.61 +0.25 0 0 1 0
28MAR25 9.50 P 0.00 0.00 0.00 1.86 +0.26 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 2.11 +0.26 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 2.36 +0.26 0 0 2 0
28MAR25 10.50 P 0.00 0.00 0.00 2.86 +0.26 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 3.36 +0.26 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.86 +0.26 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 4.36 +0.26 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.86 +0.26 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 5.36 +0.26 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.86 +0.26 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 6.36 +0.26 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.86 +0.26 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 7.36 +0.26 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 7.86 +0.26 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 8.36 +0.26 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 8.86 +0.26 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 9.36 +0.26 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
29APR25 6.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 112 0
29APR25 6.25 P 0.00 0.00 0.00 0.03 0.00 37 0 43 0
29APR25 6.50 P 0.06 0.06 0.06 0.06 +0.01 38 16 100 0
29APR25 6.75 P 0.00 0.00 0.00 0.09 +0.01 36 0 83 0
29APR25 7.00 P 0.00 0.00 0.00 0.15 +0.03 37 0 150 0
29APR25 7.25 P 0.26 0.26 0.26 0.23 +0.04 37 17 262 +17
29APR25 7.50 P 0.31 0.31 0.31 0.33 +0.06 36 15 139 0
29APR25 7.75 P 0.00 0.00 0.00 0.46 +0.08 37 0 131 0
29APR25 8.00 P 0.62 0.62 0.62 0.61 +0.09 37 6 8 +6
29APR25 8.25 P 0.00 0.00 0.00 0.79 +0.16 37 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.98 +0.14 38 0 1 0
29APR25 8.75 P 0.00 0.00 0.00 1.18 +0.18 37 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 1.40 +0.20 37 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 1.63 +0.21 37 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.87 +0.23 38 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 2.11 +0.24 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.36 +0.25 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.86 +0.26 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 47 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 9 0
29MAY25 5.75 P 0.04 0.04 0.04 0.03 +0.01 39 2 6 0
29MAY25 6.00 P 0.06 0.06 0.06 0.05 +0.01 39 2 14 -1
29MAY25 6.25 P 0.00 0.00 0.00 0.08 +0.02 39 0 10 0
29MAY25 6.50 P 0.00 0.00 0.00 0.12 +0.03 38 0 23 0
29MAY25 6.75 P 0.18 0.18 0.18 0.17 +0.03 38 5 41 +5
29MAY25 7.00 P 0.26 0.26 0.26 0.24 +0.04 37 5 14 +4
29MAY25 7.25 P 0.00 0.00 0.00 0.32 +0.05 36 0 14 0
29MAY25 7.50 P 0.00 0.00 0.00 0.43 +0.07 37 0 3 0
29MAY25 7.75 P 0.00 0.00 0.00 0.56 +0.08 37 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.71 +0.09 37 0 3 0
29MAY25 8.25 P 0.00 0.00 0.00 0.87 +0.11 37 0 31 0
29MAY25 8.50 P 0.00 0.00 0.00 1.06 +0.13 38 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.25 +0.17 37 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 1.46 +0.19 38 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.67 +0.20 37 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.90 +0.22 38 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 2.13 +0.23 37 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.37 +0.24 38 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.86 - 0 0 0 -
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 326 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 25 0
27JUN25 6.25 P 0.00 0.00 0.00 0.13 +0.02 38 0 13 0
27JUN25 6.50 P 0.00 0.00 0.00 0.19 +0.03 38 0 105 0
27JUN25 6.75 P 0.00 0.00 0.00 0.26 +0.04 38 0 156 0
27JUN25 7.00 P 0.00 0.00 0.00 0.35 +0.05 38 0 85 0
27JUN25 7.25 P 0.00 0.00 0.00 0.44 +0.06 37 0 2 0
27JUN25 7.50 P 0.00 0.00 0.00 0.57 +0.08 38 0 14 0
27JUN25 7.75 P 0.00 0.00 0.00 0.69 +0.07 37 0 2 0
27JUN25 8.00 P 0.00 0.00 0.00 0.83 +0.08 37 0 15 0
27JUN25 8.25 P 0.00 0.00 0.00 1.02 +0.12 38 0 7 0
27JUN25 8.50 P 0.00 0.00 0.00 1.19 +0.12 38 0 22 0
27JUN25 8.75 P 0.00 0.00 0.00 1.38 +0.16 38 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.57 +0.17 37 0 2 0
27JUN25 9.25 P 0.00 0.00 0.00 1.78 +0.18 38 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 2.00 +0.20 38 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 2.22 +0.21 38 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.44 +0.21 37 0 10 0
27JUN25 10.50 P 0.00 0.00 0.00 2.91 +0.23 38 0 2 0
27JUN25 11.00 P 0.00 0.00 0.00 3.38 +0.24 37 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.87 +0.25 39 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.36 +0.26 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.86 +0.26 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 5.36 +0.26 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.86 +0.26 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 6.36 +0.26 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.86 +0.26 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 7.36 +0.26 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 7.86 +0.26 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 8.36 +0.26 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 8.86 +0.26 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 9.36 +0.26 0 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.02 +0.01 35 0 330 0
29SEP25 4.80 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.26 +0.03 38 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.34 +0.04 38 0 27 0
29SEP25 6.75 P 0.00 0.00 0.00 0.42 +0.04 38 0 1 0
29SEP25 7.00 P 0.00 0.00 0.00 0.52 +0.05 38 0 26 0
29SEP25 7.25 P 0.00 0.00 0.00 0.63 +0.06 37 0 1 0
29SEP25 7.50 P 0.00 0.00 0.00 0.76 +0.08 38 0 79 0
29SEP25 7.75 P 0.00 0.00 0.00 0.89 +0.09 37 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.04 +0.10 38 0 42 0
29SEP25 8.25 P 0.00 0.00 0.00 1.20 +0.11 38 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.37 +0.13 38 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.54 +0.13 37 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.73 +0.15 38 0 1 0
29SEP25 9.25 P 0.00 0.00 0.00 1.92 +0.15 37 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 2.12 +0.16 38 0 2 0
29SEP25 9.75 P 0.00 0.00 0.00 2.33 +0.18 38 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.54 +0.18 38 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 2.98 +0.20 37 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.44 +0.22 38 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.91 +0.23 38 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 4.38 +0.23 37 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.87 +0.25 38 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 5.36 +0.25 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.86 +0.26 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.36 +0.26 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.86 +0.26 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 7.36 +0.26 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 7.86 +0.26 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 8.36 +0.26 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 8.86 +0.26 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 9.36 +0.26 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.07 0.00 37 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.23 +0.02 38 0 6 0
30DEC25 6.00 P 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.37 +0.03 38 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.45 +0.03 37 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.55 +0.05 38 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.65 +0.05 37 0 12 0
30DEC25 7.25 P 0.00 0.00 0.00 0.77 +0.06 38 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.90 +0.07 38 0 1 0
30DEC25 7.75 P 0.00 0.00 0.00 1.04 +0.09 38 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.18 +0.09 38 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 1.34 +0.10 38 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.50 +0.11 38 0 4 0
30DEC25 8.75 P 0.00 0.00 0.00 1.67 +0.12 38 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.85 +0.13 38 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 2.03 +0.13 38 0 2 0
30DEC25 9.50 P 0.00 0.00 0.00 2.23 +0.15 38 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.43 +0.16 38 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 2.63 +0.16 38 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.06 +0.18 38 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.50 +0.20 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.31 +0.02 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.38 +0.03 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.46 +0.03 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.55 +0.03 38 0 20 0
30MAR26 6.75 P 0.00 0.00 0.00 0.65 +0.04 37 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.76 +0.05 38 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.88 +0.06 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.01 +0.06 38 0 17 0
30MAR26 7.75 P 0.00 0.00 0.00 1.15 +0.08 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.29 +0.08 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.45 +0.10 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.61 +0.11 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.77 +0.10 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.95 +0.12 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.13 +0.13 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.32 +0.13 38 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 2.51 +0.14 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.71 +0.15 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.13 - 38 0 0 -
TOTAL PUT 215 4,085 +80
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$ 23.00
28MAR25 10.50 C 0.00 0.00 0.00 12.52 -0.55 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 12.02 -0.56 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 11.52 -0.56 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 11.02 -0.56 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 10.52 -0.56 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 10.03 -0.55 96 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 9.53 -0.55 88 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 9.03 -0.55 79 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 8.53 -0.55 70 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 8.03 -0.56 59 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 7.53 -0.56 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 7.04 -0.55 68 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 6.54 -0.56 62 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 6.05 -0.56 64 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.56 -0.56 62 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 5.08 -0.57 63 0 19 0
28MAR25 18.50 C 0.00 0.00 0.00 4.61 -0.57 63 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 4.15 -0.57 63 0 5 0
28MAR25 19.50 C 0.00 0.00 0.00 3.70 -0.58 62 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 3.28 -0.57 62 0 110 0
28MAR25 21.00 C 0.00 0.00 0.00 2.42 -0.64 57 0 180 0
28MAR25 22.00 C 0.00 0.00 0.00 1.78 -0.51 59 0 203 0
28MAR25 23.00 C 0.00 0.00 0.00 1.27 -0.45 61 0 343 0
28MAR25 24.00 C 0.87 0.87 0.87 0.90 -0.35 63 3 402 0
28MAR25 25.00 C 0.00 0.00 0.00 0.59 -0.32 63 0 191 0
28MAR25 26.00 C 0.45 0.45 0.45 0.37 -0.28 63 5 195 -5
28MAR25 27.00 C 0.36 0.36 0.32 0.22 -0.22 62 100 485 +100
28MAR25 28.00 C 0.00 0.00 0.00 0.13 -0.16 62 0 1,225 0
28MAR25 29.00 C 0.00 0.00 0.00 0.08 -0.11 63 0 209 0
28MAR25 30.00 C 0.00 0.00 0.00 0.04 -0.08 62 0 126 0
28MAR25 31.00 C 0.00 0.00 0.00 0.03 -0.05 65 0 30 0
28MAR25 32.00 C 0.00 0.00 0.00 0.02 -0.03 67 0 6 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 1 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29APR25 14.50 C 0.00 0.00 0.00 8.67 -0.57 74 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 8.21 -0.57 74 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 7.76 -0.57 75 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.31 -0.57 74 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.88 -0.57 74 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 6.46 -0.57 75 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 6.05 -0.57 74 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 5.66 -0.56 75 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 5.28 -0.56 75 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 4.91 -0.56 74 0 45 0
29APR25 19.50 C 0.00 0.00 0.00 4.56 -0.56 74 0 2 0
29APR25 20.00 C 0.00 0.00 0.00 4.23 -0.55 74 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 3.51 -0.64 71 0 18 0
29APR25 22.00 C 0.00 0.00 0.00 2.99 -0.48 72 0 175 0
29APR25 23.00 C 0.00 0.00 0.00 2.54 -0.44 73 0 128 0
29APR25 24.00 C 0.00 0.00 0.00 2.14 -0.44 73 0 178 0
29APR25 25.00 C 0.00 0.00 0.00 1.82 -0.40 75 0 317 0
29APR25 26.00 C 1.35 1.35 1.35 1.53 -0.31 75 1 738 +1
29APR25 27.00 C 0.00 0.00 0.00 1.27 -0.30 75 0 1,212 0
29APR25 28.00 C 0.00 0.00 0.00 1.04 -0.29 75 0 46 0
29APR25 29.00 C 0.00 0.00 0.00 0.85 -0.28 75 0 48 0
29APR25 30.00 C 0.00 0.00 0.00 0.69 -0.27 75 0 353 0
29APR25 31.00 C 0.00 0.00 0.00 0.56 -0.23 75 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.46 -0.20 75 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.37 -0.18 75 0 18 0
29MAY25 14.50 C 0.00 0.00 0.00 8.82 -0.57 69 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 8.38 -0.57 69 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 7.95 -0.57 69 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 7.53 -0.57 69 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 7.12 -0.57 69 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.73 -0.56 69 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.35 -0.56 69 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.98 -0.55 69 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.62 -0.56 69 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 5.28 -0.55 69 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 4.96 -0.54 69 0 520 0
29MAY25 20.00 C 0.00 0.00 0.00 4.64 -0.54 69 0 940 0
29MAY25 21.00 C 0.00 0.00 0.00 3.94 -0.64 66 0 580 0
29MAY25 22.00 C 0.00 0.00 0.00 3.44 -0.48 67 0 440 0
29MAY25 23.00 C 0.00 0.00 0.00 3.01 -0.43 68 0 785 0
29MAY25 24.00 C 0.00 0.00 0.00 2.63 -0.38 69 0 505 0
29MAY25 25.00 C 0.00 0.00 0.00 2.29 -0.34 69 0 40 0
29MAY25 26.00 C 0.00 0.00 0.00 2.00 -0.31 70 0 22 0
29MAY25 27.00 C 0.00 0.00 0.00 1.73 -0.31 70 0 65 0
29MAY25 28.00 C 1.38 1.38 1.38 1.48 -0.31 70 3 23 0
29MAY25 29.00 C 0.00 0.00 0.00 1.26 -0.32 70 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 1.07 -0.30 70 0 60 0
29MAY25 31.00 C 0.00 0.00 0.00 0.89 -0.29 69 0 8 0
29MAY25 32.00 C 0.00 0.00 0.00 0.75 -0.27 69 0 6 0
29MAY25 33.00 C 0.00 0.00 0.00 0.64 -0.21 69 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 12.66 -0.56 70 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 12.18 -0.56 70 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 11.71 -0.56 70 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 11.24 -0.57 70 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 10.78 -0.57 70 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 10.32 -0.57 69 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 9.88 -0.57 70 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 9.44 -0.57 70 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 9.01 -0.58 70 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 8.60 -0.57 70 0 10 0
27JUN25 15.50 C 0.00 0.00 0.00 8.19 -0.58 70 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 7.79 -0.58 70 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 7.41 -0.58 70 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 7.04 -0.57 70 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 6.68 -0.58 70 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 6.34 -0.57 70 0 20 0
27JUN25 18.50 C 0.00 0.00 0.00 6.00 -0.57 70 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 5.69 -0.56 70 0 18 0
27JUN25 19.50 C 0.00 0.00 0.00 5.37 -0.57 70 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 5.08 -0.55 70 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 4.40 -0.68 67 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 3.91 -0.51 67 0 710 0
27JUN25 23.00 C 0.00 0.00 0.00 3.47 -0.49 67 0 767 0
27JUN25 24.00 C 0.00 0.00 0.00 3.08 -0.47 68 0 0 0
27JUN25 25.00 C 2.66 2.66 2.66 2.71 -0.46 68 18 55 +18
27JUN25 26.00 C 0.00 0.00 0.00 2.40 -0.43 68 0 57 0
27JUN25 27.00 C 0.00 0.00 0.00 2.11 -0.41 68 0 61 0
27JUN25 28.00 C 0.00 0.00 0.00 1.87 -0.37 69 0 60 0
27JUN25 29.00 C 0.00 0.00 0.00 1.68 -0.32 70 0 5 0
27JUN25 30.00 C 0.00 0.00 0.00 1.51 -0.26 70 0 100 0
27JUN25 31.00 C 0.00 0.00 0.00 1.29 -0.34 70 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 1.14 -0.30 70 0 6 0
27JUN25 33.00 C 0.00 0.00 0.00 1.00 -0.28 70 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.87 -0.27 70 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.77 -0.23 70 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.67 -0.23 70 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.59 -0.20 70 0 4 0
29SEP25 11.00 C 0.00 0.00 0.00 12.32 -0.56 68 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 11.89 -0.55 68 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 11.46 -0.55 68 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 11.04 -0.54 68 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 10.64 -0.54 68 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 10.23 -0.55 68 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 9.85 -0.54 68 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 9.48 -0.54 68 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 9.11 -0.54 68 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 8.76 -0.52 68 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 8.42 -0.53 68 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 8.08 -0.53 68 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 7.76 -0.51 68 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 7.46 -0.51 68 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 7.16 -0.51 68 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 6.86 -0.51 68 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 6.59 -0.48 68 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 6.33 -0.48 68 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.07 -0.48 68 0 5 0
29SEP25 21.00 C 0.00 0.00 0.00 5.58 -0.45 68 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 5.13 -0.45 68 0 5 0
29SEP25 23.00 C 0.00 0.00 0.00 4.70 -0.44 68 0 20 0
29SEP25 24.00 C 0.00 0.00 0.00 4.33 -0.41 68 0 5 0
29SEP25 25.00 C 4.38 4.38 4.38 3.96 -0.42 68 3 4 0
29SEP25 26.00 C 0.00 0.00 0.00 3.64 -0.38 68 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 3.35 -0.37 68 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 2.96 -0.46 66 0 65 0
29SEP25 29.00 C 0.00 0.00 0.00 2.73 -0.32 66 0 15 0
29SEP25 30.00 C 0.00 0.00 0.00 2.59 -0.24 68 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 2.36 -0.32 68 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 2.18 -0.28 68 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 2.00 -0.28 68 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 1.82 -0.29 68 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 1.68 -0.25 68 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 1.55 -0.23 68 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 1.42 -0.23 68 0 4 0
30DEC25 14.50 C 0.00 0.00 0.00 9.88 -0.54 63 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.55 -0.54 63 0 102 0
30DEC25 15.50 C 0.00 0.00 0.00 9.23 -0.53 64 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.90 -0.53 64 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.59 -0.52 64 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.30 -0.52 64 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.01 -0.52 64 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.71 -0.53 63 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.45 -0.50 64 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.20 -0.49 64 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.94 -0.50 64 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.69 -0.50 64 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.23 -0.47 64 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.80 -0.47 64 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.38 -0.46 64 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.02 -0.43 64 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.66 -0.44 64 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 4.33 -0.41 64 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 4.04 -0.40 64 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 3.76 -0.39 64 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 3.49 -0.38 64 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.26 -0.35 64 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.04 -0.35 64 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.81 -0.36 64 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 2.63 -0.31 64 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 2.46 -0.30 64 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.20 -0.53 64 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.91 -0.53 63 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.63 -0.53 64 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.38 -0.51 64 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.14 -0.51 64 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.89 -0.51 64 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.64 -0.52 64 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.40 -0.51 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.98 -0.49 64 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.57 -0.48 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.17 -0.47 64 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.82 -0.45 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.48 -0.45 64 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 5.14 -0.45 64 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.86 -0.41 64 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.59 -0.41 64 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.31 -0.42 64 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.06 -0.40 64 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.85 -0.36 64 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.63 -0.37 64 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.42 -0.37 64 0 0 0
TOTAL CALL 133 13,147 +114
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 120 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 213 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 135 0
28MAR25 17.50 P 0.00 0.00 0.00 0.02 -0.01 60 0 185 0
28MAR25 18.00 P 0.00 0.00 0.00 0.05 0.00 64 0 325 0
28MAR25 18.50 P 0.00 0.00 0.00 0.07 -0.01 62 0 124 0
28MAR25 19.00 P 0.00 0.00 0.00 0.11 -0.01 62 0 1,106 0
28MAR25 19.50 P 0.00 0.00 0.00 0.17 0.00 63 0 60 0
28MAR25 20.00 P 0.24 0.24 0.24 0.23 -0.02 61 10 373 0
28MAR25 21.00 P 0.50 0.50 0.50 0.46 +0.01 62 120 409 +120
28MAR25 22.00 P 0.85 0.85 0.85 0.81 +0.05 63 30 483 +30
28MAR25 23.00 P 1.36 1.36 1.21 1.28 +0.09 64 13 293 -7
28MAR25 24.00 P 2.00 2.00 2.00 1.89 +0.14 65 10 63 +10
28MAR25 25.00 P 0.00 0.00 0.00 2.53 +0.15 62 0 36 0
28MAR25 26.00 P 0.00 0.00 0.00 3.32 +0.29 62 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.18 +0.35 62 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.09 +0.41 62 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.04 +0.45 62 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.01 +0.49 60 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.00 +0.52 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.00 +0.54 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.00 +0.55 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.00 +0.55 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.00 +0.55 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.00 +0.55 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 14.00 +0.55 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.10 -0.01 75 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.13 -0.01 74 0 37 0
29APR25 15.50 P 0.00 0.00 0.00 0.17 -0.02 74 0 144 0
29APR25 16.00 P 0.00 0.00 0.00 0.22 -0.01 74 0 96 0
29APR25 16.50 P 0.00 0.00 0.00 0.28 -0.01 74 0 262 0
29APR25 17.00 P 0.00 0.00 0.00 0.36 -0.01 74 0 260 0
29APR25 17.50 P 0.00 0.00 0.00 0.44 -0.01 74 0 21 0
29APR25 18.00 P 0.00 0.00 0.00 0.54 -0.01 73 0 1,108 0
29APR25 18.50 P 0.00 0.00 0.00 0.65 -0.01 73 0 287 0
29APR25 19.00 P 0.00 0.00 0.00 0.79 0.00 73 0 537 0
29APR25 19.50 P 0.00 0.00 0.00 0.93 0.00 73 0 340 0
29APR25 20.00 P 0.00 0.00 0.00 1.10 +0.02 73 0 332 0
29APR25 21.00 P 0.00 0.00 0.00 1.50 +0.06 74 0 59 0
29APR25 22.00 P 0.00 0.00 0.00 1.97 +0.10 75 0 5 0
29APR25 23.00 P 2.47 2.47 2.47 2.52 +0.10 76 6 32 0
29APR25 24.00 P 0.00 0.00 0.00 3.13 +0.14 77 0 20 0
29APR25 25.00 P 0.00 0.00 0.00 3.80 +0.15 78 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 4.51 +0.20 79 0 3 0
29APR25 27.00 P 0.00 0.00 0.00 5.11 +0.07 74 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.89 +0.25 74 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.70 +0.27 74 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.55 +0.31 74 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.43 +0.34 74 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.32 +0.36 74 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 10.24 +0.39 74 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.20 -0.01 70 0 8 0
29MAY25 15.00 P 0.00 0.00 0.00 0.25 -0.02 69 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.32 -0.01 70 0 10 0
29MAY25 16.00 P 0.00 0.00 0.00 0.40 -0.01 69 0 8 0
29MAY25 16.50 P 0.00 0.00 0.00 0.48 -0.01 69 0 3 0
29MAY25 17.00 P 0.00 0.00 0.00 0.59 0.00 69 0 20 0
29MAY25 17.50 P 0.00 0.00 0.00 0.70 0.00 69 0 0 0
29MAY25 18.00 P 0.75 0.75 0.75 0.81 -0.01 69 50 109 +50
29MAY25 18.50 P 0.00 0.00 0.00 0.94 0.00 68 0 42 0
29MAY25 19.00 P 0.00 0.00 0.00 1.10 +0.02 69 0 189 0
29MAY25 19.50 P 0.00 0.00 0.00 1.27 +0.03 68 0 520 0
29MAY25 20.00 P 0.00 0.00 0.00 1.46 +0.05 69 0 943 0
29MAY25 21.00 P 0.00 0.00 0.00 1.91 +0.08 70 0 572 0
29MAY25 22.00 P 0.00 0.00 0.00 2.41 +0.10 70 0 460 0
29MAY25 23.00 P 0.00 0.00 0.00 2.93 +0.08 70 0 740 0
29MAY25 24.00 P 0.00 0.00 0.00 3.57 +0.13 72 0 490 0
29MAY25 25.00 P 0.00 0.00 0.00 4.10 +0.02 69 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.77 +0.16 69 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 5.49 +0.21 69 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 6.23 +0.21 69 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 7.03 +0.26 69 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.84 +0.27 69 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.69 +0.32 69 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.55 +0.32 69 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 10.44 +0.36 69 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.04 -0.01 69 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.06 -0.01 70 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.08 -0.01 69 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.11 -0.01 69 0 6 0
27JUN25 12.50 P 0.00 0.00 0.00 0.15 -0.01 70 0 30 0
27JUN25 13.00 P 0.00 0.00 0.00 0.19 -0.02 70 0 24 0
27JUN25 13.50 P 0.00 0.00 0.00 0.24 -0.02 70 0 20 0
27JUN25 14.00 P 0.00 0.00 0.00 0.30 -0.02 69 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.37 -0.02 70 0 99 0
27JUN25 15.00 P 0.00 0.00 0.00 0.46 -0.02 70 0 404 0
27JUN25 15.50 P 0.00 0.00 0.00 0.54 -0.03 69 0 52 0
27JUN25 16.00 P 0.00 0.00 0.00 0.65 -0.03 69 0 29 0
27JUN25 16.50 P 0.00 0.00 0.00 0.77 -0.02 70 0 16 0
27JUN25 17.00 P 0.00 0.00 0.00 0.90 -0.01 70 0 6 0
27JUN25 17.50 P 0.00 0.00 0.00 1.04 -0.02 70 0 22 0
27JUN25 18.00 P 0.00 0.00 0.00 1.20 -0.01 70 0 224 0
27JUN25 18.50 P 0.00 0.00 0.00 1.39 +0.06 70 0 45 0
27JUN25 19.00 P 0.00 0.00 0.00 1.58 +0.08 71 0 282 0
27JUN25 19.50 P 0.00 0.00 0.00 1.78 +0.05 71 0 230 0
27JUN25 20.00 P 0.00 0.00 0.00 1.97 +0.03 70 0 45 0
27JUN25 21.00 P 0.00 0.00 0.00 2.45 +0.03 71 0 6 0
27JUN25 22.00 P 0.00 0.00 0.00 2.97 +0.04 71 0 720 0
27JUN25 23.00 P 0.00 0.00 0.00 3.52 +0.05 72 0 820 0
27JUN25 24.00 P 0.00 0.00 0.00 4.14 +0.08 72 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 4.64 -0.04 70 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 5.31 +0.12 70 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 6.01 +0.15 70 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.74 +0.17 70 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.50 +0.19 70 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 8.29 +0.22 70 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 9.09 +0.22 70 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.94 +0.27 70 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.79 +0.28 70 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.66 +0.30 70 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.55 +0.33 70 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 13.45 +0.34 70 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 14.37 +0.37 70 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.24 0.00 68 0 3 0
29SEP25 11.50 P 0.00 0.00 0.00 0.30 0.00 68 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.37 +0.01 68 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.44 +0.01 68 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.53 0.00 68 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.63 +0.01 68 0 5 0
29SEP25 14.00 P 0.00 0.00 0.00 0.74 +0.02 68 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.86 +0.02 68 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.98 +0.02 68 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 1.12 +0.03 68 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 1.27 +0.03 68 0 5 0
29SEP25 16.50 P 0.00 0.00 0.00 1.43 +0.03 68 0 15 0
29SEP25 17.00 P 0.00 0.00 0.00 1.60 +0.05 68 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.79 +0.05 68 0 5 0
29SEP25 18.00 P 0.00 0.00 0.00 1.92 -0.01 67 0 14 0
29SEP25 18.50 P 0.00 0.00 0.00 2.11 +0.05 67 0 9 0
29SEP25 19.00 P 0.00 0.00 0.00 2.33 +0.08 67 0 16 0
29SEP25 19.50 P 0.00 0.00 0.00 2.56 +0.09 67 0 5 0
29SEP25 20.00 P 0.00 0.00 0.00 2.81 +0.10 67 0 19 0
29SEP25 21.00 P 0.00 0.00 0.00 3.32 +0.11 67 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 3.88 +0.13 68 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.48 +0.15 68 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.05 +0.10 68 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 5.67 +0.15 68 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 6.34 +0.19 68 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 7.03 +0.19 68 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 7.73 +0.20 68 0 50 0
29SEP25 29.00 P 0.00 0.00 0.00 8.48 +0.24 68 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 9.24 +0.24 68 0 40 0
29SEP25 31.00 P 0.00 0.00 0.00 10.00 +0.24 68 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.81 +0.29 68 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.62 +0.28 68 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.44 +0.29 68 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.29 +0.32 68 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 14.15 +0.34 68 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 15.01 +0.34 68 0 10 0
30DEC25 14.50 P 0.00 0.00 0.00 1.13 +0.02 64 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.29 +0.02 64 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.44 +0.02 63 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 1.60 +0.02 64 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.79 +0.04 64 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 1.98 +0.04 64 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.17 +0.03 64 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.33 0.00 63 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 2.55 +0.08 63 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 2.79 +0.09 63 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 3.03 +0.09 63 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 3.28 +0.10 63 0 39 0
30DEC25 21.00 P 0.00 0.00 0.00 3.82 +0.12 64 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.39 +0.13 64 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.92 +0.07 64 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.54 +0.12 64 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.16 +0.12 64 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.82 +0.15 64 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.51 +0.16 64 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.21 +0.17 64 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.93 +0.19 64 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.69 +0.22 64 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.45 +0.22 64 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.22 +0.22 64 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.03 +0.26 64 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.85 +0.27 64 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.25 +0.03 64 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.45 +0.03 64 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.65 +0.03 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.80 -0.03 62 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.03 +0.05 62 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.28 +0.07 63 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.52 +0.08 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.78 +0.09 63 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.39 +0.17 64 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.95 +0.08 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.52 +0.09 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.15 +0.11 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.78 +0.11 64 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.42 +0.11 64 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.12 +0.15 64 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.83 +0.15 64 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.54 +0.16 64 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.27 +0.18 64 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.04 +0.21 64 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.81 +0.21 64 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.58 +0.20 64 0 0 0
TOTAL PUT 239 15,008 +203
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 14.19 -0.40 95 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 13.69 -0.40 88 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 13.19 -0.40 82 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 12.69 -0.40 74 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 12.19 -0.41 65 0 1 0
28MAR25 21.00 C 0.00 0.00 0.00 11.19 -0.41 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 10.19 -0.41 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 9.20 -0.40 57 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 8.20 -0.41 48 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 7.20 -0.41 36 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 6.21 -0.41 41 0 1 0
28MAR25 27.00 C 0.00 0.00 0.00 5.24 -0.40 43 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 4.29 -0.40 42 0 38 0
28MAR25 29.00 C 3.45 3.45 3.45 3.41 -0.27 43 5 314 0
28MAR25 30.00 C 2.56 2.56 2.33 2.58 -0.29 42 42 684 0
28MAR25 31.00 C 1.95 1.95 1.90 1.93 -0.23 44 2 579 -2
28MAR25 32.00 C 1.41 1.41 1.15 1.34 -0.22 43 328 708 +174
28MAR25 33.00 C 0.95 0.95 0.77 0.87 -0.21 42 416 607 +186
28MAR25 34.00 C 0.52 0.56 0.49 0.56 -0.18 42 59 451 +38
28MAR25 35.00 C 0.39 0.42 0.32 0.33 -0.15 42 70 684 -6
28MAR25 36.00 C 0.27 0.27 0.21 0.19 -0.11 42 85 761 -45
28MAR25 37.00 C 0.16 0.16 0.16 0.11 -0.06 43 4 293 0
28MAR25 38.00 C 0.12 0.12 0.10 0.06 -0.04 43 42 304 +21
28MAR25 39.00 C 0.08 0.08 0.08 0.03 -0.03 43 19 214 +19
28MAR25 40.00 C 0.06 0.06 0.06 0.02 -0.01 45 20 1,276 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 285 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 198 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 88 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 136 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 84 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 37 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 272 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 42 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 224 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 132 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 32 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 33 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 67 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
29APR25 18.00 C 0.00 0.00 0.00 14.25 -0.40 51 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 13.75 -0.41 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 13.25 -0.41 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 12.76 -0.40 48 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 12.26 -0.41 39 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 11.27 -0.40 43 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 10.27 -0.41 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 9.29 -0.40 39 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 8.31 -0.40 38 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 7.34 -0.41 38 0 1 0
29APR25 26.00 C 0.00 0.00 0.00 6.40 -0.40 38 0 1 0
29APR25 27.00 C 0.00 0.00 0.00 5.50 -0.39 38 0 10 0
29APR25 28.00 C 0.00 0.00 0.00 4.65 -0.37 38 0 9 0
29APR25 29.00 C 0.00 0.00 0.00 3.89 -0.20 39 0 78 0
29APR25 30.00 C 0.00 0.00 0.00 3.21 -0.17 39 0 188 0
29APR25 31.00 C 0.00 0.00 0.00 2.52 -0.22 38 0 80 0
29APR25 32.00 C 1.87 1.87 1.87 2.01 -0.17 39 15 155 +15
29APR25 33.00 C 0.00 0.00 0.00 1.57 -0.15 39 0 98 0
29APR25 34.00 C 1.15 1.15 1.15 1.19 -0.16 39 22 155 +13
29APR25 35.00 C 0.93 0.93 0.90 0.88 -0.17 38 2 86 -1
29APR25 36.00 C 0.66 0.66 0.66 0.64 -0.14 38 1 128 0
29APR25 37.00 C 0.50 0.51 0.50 0.46 -0.11 38 30 236 0
29APR25 38.00 C 0.44 0.44 0.39 0.33 -0.08 38 17 204 +15
29APR25 39.00 C 0.31 0.31 0.31 0.23 -0.06 38 15 65 +3
29APR25 40.00 C 0.00 0.00 0.00 0.15 -0.05 38 0 93 0
29APR25 41.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 23 0
29APR25 42.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 66 0
29APR25 43.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 31 0
29APR25 44.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 34 0
29APR25 46.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
29MAY25 18.00 C 0.00 0.00 0.00 14.30 -0.40 48 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 13.80 -0.41 40 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 13.30 -0.41 0 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 12.81 -0.40 40 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 12.31 -0.41 0 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 11.33 -0.40 40 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 10.35 -0.40 39 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 9.38 -0.40 39 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 8.42 -0.40 38 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 7.49 -0.40 38 0 2 0
29MAY25 26.00 C 0.00 0.00 0.00 6.60 -0.39 38 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 5.75 -0.38 38 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 4.95 -0.37 38 0 107 0
29MAY25 29.00 C 0.00 0.00 0.00 4.27 -0.16 39 0 15 0
29MAY25 30.00 C 0.00 0.00 0.00 3.61 -0.15 39 0 35 0
29MAY25 31.00 C 0.00 0.00 0.00 2.97 -0.19 38 0 85 0
29MAY25 32.00 C 0.00 0.00 0.00 2.46 -0.17 39 0 522 0
29MAY25 33.00 C 0.00 0.00 0.00 2.03 -0.16 39 0 56 0
29MAY25 34.00 C 0.00 0.00 0.00 1.63 -0.19 39 0 165 0
29MAY25 35.00 C 1.42 1.42 1.42 1.30 -0.21 39 2 182 +2
29MAY25 36.00 C 1.04 1.04 1.04 1.03 -0.17 39 2 103 -2
29MAY25 37.00 C 0.00 0.00 0.00 0.80 -0.15 39 0 31 0
29MAY25 38.00 C 0.00 0.00 0.00 0.62 -0.13 39 0 79 0
29MAY25 39.00 C 0.00 0.00 0.00 0.48 -0.10 39 0 134 0
29MAY25 40.00 C 0.00 0.00 0.00 0.36 -0.09 38 0 102 0
29MAY25 41.00 C 0.00 0.00 0.00 0.27 -0.07 38 0 1 0
29MAY25 42.00 C 0.00 0.00 0.00 0.20 -0.06 38 0 48 0
29MAY25 43.00 C 0.00 0.00 0.00 0.15 -0.05 38 0 23 0
29MAY25 44.00 C 0.00 0.00 0.00 0.11 -0.04 38 0 29 0
29MAY25 45.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 372 0
27JUN25 18.00 C 0.00 0.00 0.00 14.30 -0.40 46 0 8 0
27JUN25 18.50 C 0.00 0.00 0.00 13.80 -0.41 40 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 13.30 -0.41 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 12.81 -0.41 38 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 12.32 -0.40 40 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 11.34 -0.40 40 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 10.37 -0.40 39 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 9.41 -0.40 39 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 8.48 -0.39 39 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 7.59 -0.37 39 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 6.73 -0.36 39 0 1 0
27JUN25 27.00 C 0.00 0.00 0.00 5.92 -0.34 39 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 5.17 -0.32 39 0 40 0
27JUN25 29.00 C 4.25 4.25 4.25 4.46 -0.18 39 5 70 0
27JUN25 30.00 C 0.00 0.00 0.00 3.84 -0.16 39 0 340 0
27JUN25 31.00 C 0.00 0.00 0.00 3.23 -0.23 38 0 298 0
27JUN25 32.00 C 0.00 0.00 0.00 2.74 -0.17 38 0 461 0
27JUN25 33.00 C 0.00 0.00 0.00 2.39 -0.13 40 0 354 0
27JUN25 34.00 C 0.00 0.00 0.00 1.98 -0.18 39 0 270 0
27JUN25 35.00 C 0.00 0.00 0.00 1.68 -0.15 40 0 1,548 0
27JUN25 36.00 C 0.00 0.00 0.00 1.38 -0.15 39 0 115 0
27JUN25 37.00 C 0.00 0.00 0.00 1.14 -0.12 39 0 98 0
27JUN25 38.00 C 1.03 1.03 1.03 0.93 -0.10 39 15 112 +15
27JUN25 39.00 C 0.00 0.00 0.00 0.76 -0.09 39 0 582 0
27JUN25 40.00 C 0.00 0.00 0.00 0.62 -0.06 39 0 500 0
27JUN25 41.00 C 0.00 0.00 0.00 0.49 -0.07 39 0 205 0
27JUN25 42.00 C 0.00 0.00 0.00 0.40 -0.05 39 0 277 0
27JUN25 43.00 C 0.00 0.00 0.00 0.32 -0.04 39 0 59 0
27JUN25 44.00 C 0.00 0.00 0.00 0.25 -0.04 39 0 51 0
27JUN25 45.00 C 0.00 0.00 0.00 0.19 -0.03 39 0 85 0
27JUN25 46.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 32 0
27JUN25 47.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 21 0
27JUN25 48.00 C 0.00 0.00 0.00 0.10 -0.01 39 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 0.06 -0.01 39 0 32 0
27JUN25 52.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 32 0
27JUN25 55.00 C 0.00 0.00 0.00 0.02 0.00 40 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 42 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP25 18.00 C 0.00 0.00 0.00 14.30 -0.41 36 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 13.81 -0.41 37 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 13.33 -0.40 38 0 7 0
29SEP25 19.50 C 0.00 0.00 0.00 12.84 -0.40 37 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 12.36 -0.40 37 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 11.42 -0.39 38 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 10.51 -0.38 38 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 9.63 -0.37 38 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 8.79 -0.36 38 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 8.00 -0.35 38 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 7.26 -0.32 38 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 6.55 -0.30 38 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 5.89 -0.30 38 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 5.19 -0.20 36 0 22 0
29SEP25 30.00 C 0.00 0.00 0.00 4.61 -0.22 36 0 9 0
29SEP25 31.00 C 0.00 0.00 0.00 4.09 -0.23 36 0 11 0
29SEP25 32.00 C 0.00 0.00 0.00 3.63 -0.20 36 0 17 0
29SEP25 33.00 C 0.00 0.00 0.00 3.23 -0.18 37 0 58 0
29SEP25 34.00 C 0.00 0.00 0.00 2.88 -0.13 37 0 74 0
29SEP25 35.00 C 0.00 0.00 0.00 2.55 -0.12 37 0 522 0
29SEP25 36.00 C 2.27 2.30 2.12 2.27 -0.11 38 19 118 +15
29SEP25 37.00 C 2.03 2.03 2.03 2.02 -0.10 38 15 632 +15
29SEP25 38.00 C 0.00 0.00 0.00 1.78 -0.11 38 0 572 0
29SEP25 39.00 C 0.00 0.00 0.00 1.56 -0.11 38 0 101 0
29SEP25 40.00 C 0.00 0.00 0.00 1.35 -0.10 38 0 141 0
29SEP25 41.00 C 0.00 0.00 0.00 1.18 -0.09 38 0 87 0
29SEP25 42.00 C 0.00 0.00 0.00 1.01 -0.09 38 0 75 0
29SEP25 43.00 C 0.00 0.00 0.00 0.86 -0.07 38 0 42 0
29SEP25 44.00 C 0.00 0.00 0.00 0.74 -0.07 38 0 10 0
29SEP25 45.00 C 0.00 0.00 0.00 0.64 -0.05 38 0 72 0
29SEP25 46.00 C 0.00 0.00 0.00 0.57 -0.03 38 0 45 0
29SEP25 47.00 C 0.00 0.00 0.00 0.47 -0.05 38 0 31 0
29SEP25 48.00 C 0.00 0.00 0.00 0.41 -0.03 38 0 2 0
29SEP25 49.00 C 0.00 0.00 0.00 0.35 -0.03 38 0 10 0
29SEP25 50.00 C 0.00 0.00 0.00 0.30 -0.03 38 0 25 0
29SEP25 52.50 C 0.00 0.00 0.00 0.20 -0.02 37 0 26 0
29SEP25 55.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 15 0
29SEP25 57.50 C 0.00 0.00 0.00 0.09 -0.01 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 -0.40 36 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.89 -0.40 36 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.43 -0.39 36 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 12.97 -0.40 36 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 12.52 -0.40 36 0 5 0
30DEC25 21.00 C 0.00 0.00 0.00 11.66 -0.39 36 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 10.82 -0.39 36 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.01 -0.38 36 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.23 -0.38 36 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.50 -0.36 36 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 7.78 -0.37 36 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.14 -0.35 36 0 16 0
30DEC25 28.00 C 0.00 0.00 0.00 6.51 -0.33 36 0 34 0
30DEC25 29.00 C 0.00 0.00 0.00 5.76 -0.31 34 0 28 0
30DEC25 30.00 C 4.99 4.99 4.99 5.22 -0.30 34 15 16 +15
30DEC25 31.00 C 0.00 0.00 0.00 4.74 -0.30 35 0 12 0
30DEC25 32.00 C 0.00 0.00 0.00 4.28 -0.27 35 0 3 0
30DEC25 33.00 C 0.00 0.00 0.00 3.88 -0.26 35 0 600 0
30DEC25 34.00 C 0.00 0.00 0.00 3.48 -0.25 35 0 602 0
30DEC25 35.00 C 0.00 0.00 0.00 3.17 -0.21 35 0 18 0
30DEC25 36.00 C 0.00 0.00 0.00 2.88 -0.17 36 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 2.62 -0.12 36 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 2.38 -0.09 36 0 4 0
30DEC25 39.00 C 0.00 0.00 0.00 2.15 -0.09 36 0 18 0
30DEC25 40.00 C 0.00 0.00 0.00 1.93 -0.13 36 0 142 0
30DEC25 41.00 C 0.00 0.00 0.00 1.71 -0.17 36 0 12 0
30DEC25 42.00 C 0.00 0.00 0.00 1.54 -0.14 36 0 24 0
30DEC25 43.00 C 0.00 0.00 0.00 1.33 -0.14 36 0 13 0
30DEC25 44.00 C 0.00 0.00 0.00 1.17 -0.14 36 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 1.05 -0.12 36 0 22 0
30DEC25 46.00 C 0.00 0.00 0.00 0.94 -0.11 36 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.82 -0.11 36 0 11 0
30DEC25 48.00 C 0.00 0.00 0.00 0.74 -0.08 36 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 0.65 -0.09 36 0 11 0
30MAR26 19.50 C 0.00 0.00 0.00 13.30 -0.36 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.87 -0.37 36 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.06 -0.34 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.26 -0.33 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.50 -0.32 36 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.77 -0.30 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.07 -0.30 36 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.42 -0.27 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.78 -0.27 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.20 -0.24 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.44 -0.23 34 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.94 -0.20 35 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.46 -0.20 35 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.02 -0.16 35 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.62 -0.16 35 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 4.22 -0.16 35 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 3.88 -0.13 35 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 3.55 -0.13 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.26 -0.09 36 0 1 0
30MAR26 38.00 C 0.00 0.00 0.00 3.02 -0.05 36 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.79 -0.04 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.57 -0.04 36 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 2.38 -0.05 37 0 0 0
30MAR26 42.00 C 2.11 2.11 2.11 2.19 -0.04 37 7 7 +7
30MAR26 43.00 C 0.00 0.00 0.00 1.92 -0.07 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 1.76 -0.06 36 0 11 0
30MAR26 45.00 C 0.00 0.00 0.00 1.61 -0.05 36 0 0 0
TOTAL CALL 1,274 22,643 +497
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 103 0 11 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 27 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 51 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 32 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 166 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 94 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 283 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 225 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 287 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 584 0
28MAR25 27.00 P 0.04 0.04 0.04 0.04 0.00 44 3 192 -3
28MAR25 28.00 P 0.07 0.07 0.07 0.08 0.00 41 35 529 +20
28MAR25 29.00 P 0.16 0.17 0.16 0.18 +0.01 41 41 1,037 +6
28MAR25 30.00 P 0.32 0.38 0.30 0.37 +0.04 41 141 1,428 +111
28MAR25 31.00 P 0.66 0.72 0.64 0.65 +0.06 41 169 1,078 +46
28MAR25 32.00 P 1.08 1.18 1.02 1.07 +0.11 41 175 1,002 +168
28MAR25 33.00 P 0.00 0.00 0.00 1.68 +0.14 43 0 491 0
28MAR25 34.00 P 0.00 0.00 0.00 2.38 +0.19 44 0 218 0
28MAR25 35.00 P 0.00 0.00 0.00 3.15 +0.21 43 0 33 0
28MAR25 36.00 P 0.00 0.00 0.00 3.98 +0.31 41 0 84 0
28MAR25 37.00 P 0.00 0.00 0.00 4.91 +0.35 42 0 46 0
28MAR25 38.00 P 0.00 0.00 0.00 5.87 +0.37 42 0 190 0
28MAR25 39.00 P 0.00 0.00 0.00 6.85 +0.39 0 0 135 0
28MAR25 40.00 P 0.00 0.00 0.00 7.85 +0.40 0 0 44 0
28MAR25 41.00 P 0.00 0.00 0.00 8.85 +0.40 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 9.85 +0.40 0 0 24 0
28MAR25 43.00 P 0.00 0.00 0.00 10.85 +0.40 0 0 12 0
28MAR25 44.00 P 0.00 0.00 0.00 11.85 +0.40 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 12.85 +0.40 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 13.85 +0.40 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 14.85 +0.40 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 15.85 +0.40 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 16.85 +0.40 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 17.85 +0.40 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 20.35 +0.40 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 22.85 +0.40 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 25.35 +0.40 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 27.85 +0.40 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 30.35 +0.40 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 136 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
29APR25 24.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 42 0
29APR25 25.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 90 0
29APR25 26.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 95 0
29APR25 27.00 P 0.20 0.20 0.20 0.20 +0.02 38 10 302 0
29APR25 28.00 P 0.34 0.34 0.34 0.34 +0.04 38 4 243 0
29APR25 29.00 P 0.55 0.55 0.54 0.54 +0.06 37 17 313 +15
29APR25 30.00 P 0.73 0.85 0.71 0.82 +0.08 37 55 355 +5
29APR25 31.00 P 1.15 1.15 1.15 1.18 +0.10 37 1 415 +1
29APR25 32.00 P 1.77 1.77 1.77 1.64 +0.11 37 70 103 +39
29APR25 33.00 P 0.00 0.00 0.00 2.23 +0.15 38 0 45 0
29APR25 34.00 P 0.00 0.00 0.00 2.90 +0.23 39 0 18 0
29APR25 35.00 P 0.00 0.00 0.00 3.58 +0.18 39 0 26 0
29APR25 36.00 P 0.00 0.00 0.00 4.32 +0.27 38 0 1 0
29APR25 37.00 P 0.00 0.00 0.00 5.15 +0.30 38 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 6.03 +0.33 38 0 0 0
29APR25 39.00 P 7.31 7.31 7.31 6.95 +0.36 38 1 0 -1
29APR25 40.00 P 0.00 0.00 0.00 7.89 +0.37 38 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 8.86 +0.38 38 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 9.85 +0.39 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 10.85 +0.40 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 11.85 +0.40 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 12.85 +0.40 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 13.85 +0.40 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29MAY25 21.00 P 0.00 0.00 0.00 0.02 0.00 39 0 157 0
29MAY25 22.00 P 0.00 0.00 0.00 0.03 0.00 37 0 68 0
29MAY25 23.00 P 0.00 0.00 0.00 0.07 0.00 38 0 45 0
29MAY25 24.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 36 0
29MAY25 25.00 P 0.00 0.00 0.00 0.20 +0.01 38 0 33 0
29MAY25 26.00 P 0.00 0.00 0.00 0.32 +0.02 38 0 488 0
29MAY25 27.00 P 0.00 0.00 0.00 0.49 +0.03 38 0 272 0
29MAY25 28.00 P 0.71 0.71 0.71 0.71 +0.04 38 35 564 0
29MAY25 29.00 P 1.00 1.01 1.00 1.00 +0.07 37 3 422 +1
29MAY25 30.00 P 1.40 1.42 1.39 1.35 +0.09 37 53 347 -3
29MAY25 31.00 P 1.86 1.90 1.80 1.79 +0.13 37 84 243 +71
29MAY25 32.00 P 2.40 2.41 2.38 2.30 +0.12 38 105 350 +105
29MAY25 33.00 P 0.00 0.00 0.00 2.91 +0.14 38 0 19 0
29MAY25 34.00 P 0.00 0.00 0.00 3.49 +0.12 38 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 4.25 +0.12 39 0 1 0
29MAY25 36.00 P 0.00 0.00 0.00 4.97 +0.25 38 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 5.76 +0.28 38 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 6.59 +0.29 38 0 10 0
29MAY25 39.00 P 0.00 0.00 0.00 7.45 +0.31 38 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 8.34 +0.33 38 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 9.25 +0.34 38 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 10.19 +0.36 38 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 11.13 +0.37 38 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 12.09 +0.38 38 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 13.05 +0.38 38 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 40 0 32 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27JUN25 19.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 22 0
27JUN25 20.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 63 0
27JUN25 21.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 52 0
27JUN25 22.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 74 0
27JUN25 23.00 P 0.13 0.13 0.13 0.15 +0.02 39 140 185 +140
27JUN25 24.00 P 0.00 0.00 0.00 0.24 +0.03 39 0 129 0
27JUN25 25.00 P 0.32 0.33 0.30 0.36 +0.04 38 40 117 -8
27JUN25 26.00 P 0.41 0.41 0.41 0.53 +0.06 38 30 123 +30
27JUN25 27.00 P 0.00 0.00 0.00 0.74 +0.08 38 0 97 0
27JUN25 28.00 P 0.96 0.96 0.96 1.00 +0.10 38 8 178 0
27JUN25 29.00 P 0.00 0.00 0.00 1.32 +0.11 38 0 71 0
27JUN25 30.00 P 1.72 1.72 1.60 1.71 +0.14 38 4 888 +1
27JUN25 31.00 P 0.00 0.00 0.00 2.15 +0.16 38 0 312 0
27JUN25 32.00 P 0.00 0.00 0.00 2.64 +0.08 38 0 497 0
27JUN25 33.00 P 3.26 3.26 3.26 3.23 +0.13 38 1 191 -1
27JUN25 34.00 P 0.00 0.00 0.00 3.86 +0.12 38 0 121 0
27JUN25 35.00 P 0.00 0.00 0.00 4.64 +0.19 40 0 197 0
27JUN25 36.00 P 0.00 0.00 0.00 5.30 +0.28 39 0 40 0
27JUN25 37.00 P 0.00 0.00 0.00 6.07 +0.30 39 0 16 0
27JUN25 38.00 P 0.00 0.00 0.00 6.87 +0.33 39 0 15 0
27JUN25 39.00 P 0.00 0.00 0.00 7.70 +0.33 39 0 25 0
27JUN25 40.00 P 0.00 0.00 0.00 8.56 +0.35 39 0 12 0
27JUN25 41.00 P 0.00 0.00 0.00 9.44 +0.36 39 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 10.35 +0.37 39 0 1 0
27JUN25 43.00 P 0.00 0.00 0.00 11.26 +0.37 39 0 2 0
27JUN25 44.00 P 0.00 0.00 0.00 12.20 +0.38 39 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 13.14 +0.39 39 0 23 0
27JUN25 46.00 P 0.00 0.00 0.00 14.10 +0.39 39 0 3 0
27JUN25 47.00 P 0.00 0.00 0.00 15.06 +0.40 39 0 7 0
27JUN25 48.00 P 0.00 0.00 0.00 16.03 +0.40 39 0 9 0
27JUN25 49.00 P 0.00 0.00 0.00 17.01 +0.41 39 0 11 0
27JUN25 50.00 P 0.00 0.00 0.00 17.99 +0.41 39 0 14 0
27JUN25 52.50 P 0.00 0.00 0.00 20.44 +0.41 38 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 22.91 +0.42 39 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 25.38 +0.41 32 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 27.86 +0.41 35 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 30.35 +0.40 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 265 0
29SEP25 18.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 1 0
29SEP25 20.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 19 0
29SEP25 21.00 P 0.00 0.00 0.00 0.20 +0.02 38 0 23 0
29SEP25 22.00 P 0.00 0.00 0.00 0.30 +0.03 38 0 36 0
29SEP25 23.00 P 0.00 0.00 0.00 0.42 +0.04 37 0 63 0
29SEP25 24.00 P 0.00 0.00 0.00 0.58 +0.04 37 0 66 0
29SEP25 25.00 P 0.00 0.00 0.00 0.78 +0.08 37 0 138 0
29SEP25 26.00 P 0.00 0.00 0.00 1.01 +0.04 37 0 51 0
29SEP25 27.00 P 0.00 0.00 0.00 1.30 +0.08 37 0 25 0
29SEP25 28.00 P 0.00 0.00 0.00 1.64 +0.10 38 0 82 0
29SEP25 29.00 P 1.92 1.92 1.92 2.02 +0.10 37 1 86 0
29SEP25 30.00 P 0.00 0.00 0.00 2.46 +0.11 38 0 83 0
29SEP25 31.00 P 2.93 2.93 2.93 2.96 +0.13 38 15 61 +15
29SEP25 32.00 P 0.00 0.00 0.00 3.50 +0.16 38 0 22 0
29SEP25 33.00 P 0.00 0.00 0.00 4.10 +0.18 38 0 17 0
29SEP25 34.00 P 0.00 0.00 0.00 4.74 +0.23 39 0 125 0
29SEP25 35.00 P 0.00 0.00 0.00 5.35 +0.18 38 0 31 0
29SEP25 36.00 P 0.00 0.00 0.00 5.95 +0.27 38 0 24 0
29SEP25 37.00 P 0.00 0.00 0.00 6.67 +0.28 38 0 550 0
29SEP25 38.00 P 0.00 0.00 0.00 7.43 +0.31 38 0 551 0
29SEP25 39.00 P 0.00 0.00 0.00 8.21 +0.31 38 0 1 0
29SEP25 40.00 P 0.00 0.00 0.00 9.02 +0.33 38 0 3 0
29SEP25 41.00 P 0.00 0.00 0.00 9.85 +0.33 38 0 4 0
29SEP25 42.00 P 0.00 0.00 0.00 10.70 +0.34 38 0 6 0
29SEP25 43.00 P 0.00 0.00 0.00 11.58 +0.35 38 0 8 0
29SEP25 44.00 P 0.00 0.00 0.00 12.47 +0.36 38 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 13.38 +0.37 38 0 70 0
29SEP25 46.00 P 0.00 0.00 0.00 14.30 +0.37 38 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 15.23 +0.38 38 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 16.18 +0.39 38 0 1 0
29SEP25 49.00 P 0.00 0.00 0.00 17.13 +0.40 38 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 18.08 +0.40 38 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 20.50 +0.40 38 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 22.94 +0.41 37 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 25.40 +0.41 37 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 27.87 +0.42 38 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 30.35 +0.40 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.20 +0.01 36 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.23 0.00 36 0 9 0
30DEC25 21.00 P 0.00 0.00 0.00 0.34 +0.01 36 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.49 +0.02 36 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.65 +0.03 36 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.85 +0.04 36 0 29 0
30DEC25 25.00 P 0.00 0.00 0.00 1.10 +0.06 36 0 31 0
30DEC25 26.00 P 0.00 0.00 0.00 1.37 +0.06 36 0 15 0
30DEC25 27.00 P 1.70 1.70 1.70 1.71 +0.09 36 2 6 -1
30DEC25 28.00 P 2.11 2.11 2.11 2.07 +0.15 37 1 9 +1
30DEC25 29.00 P 0.00 0.00 0.00 2.48 +0.09 37 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 2.93 +0.11 37 0 42 0
30DEC25 31.00 P 0.00 0.00 0.00 3.43 +0.11 37 0 42 0
30DEC25 32.00 P 0.00 0.00 0.00 3.96 +0.14 37 0 10 0
30DEC25 33.00 P 0.00 0.00 0.00 4.55 +0.15 37 0 617 0
30DEC25 34.00 P 5.20 5.20 5.20 5.16 +0.17 37 10 622 +10
30DEC25 35.00 P 0.00 0.00 0.00 5.82 +0.18 37 0 4 0
30DEC25 36.00 P 0.00 0.00 0.00 6.30 +0.18 36 0 3 0
30DEC25 37.00 P 0.00 0.00 0.00 7.02 +0.21 36 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.74 +0.21 36 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 8.50 +0.24 36 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.29 +0.25 36 0 3 0
30DEC25 41.00 P 0.00 0.00 0.00 10.09 +0.26 36 0 3 0
30DEC25 42.00 P 0.00 0.00 0.00 10.93 +0.28 36 0 2 0
30DEC25 43.00 P 0.00 0.00 0.00 11.78 +0.29 36 0 9 0
30DEC25 44.00 P 0.00 0.00 0.00 12.65 +0.30 36 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.54 +0.32 36 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 14.44 +0.33 36 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.35 +0.34 36 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 16.27 +0.34 36 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 17.21 +0.35 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.34 +0.04 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.40 +0.05 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.54 +0.06 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.72 +0.07 36 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.92 +0.07 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.16 +0.09 36 0 0 0
30MAR26 25.00 P 1.44 1.44 1.44 1.43 +0.11 36 3 5 +3
30MAR26 26.00 P 0.00 0.00 0.00 1.74 +0.10 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.06 +0.10 36 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.45 +0.11 36 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 2.88 +0.12 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.35 +0.14 36 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.87 +0.16 37 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.42 +0.20 37 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.00 +0.20 37 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 5.64 +0.25 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.28 +0.26 37 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.78 +0.29 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.45 +0.30 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.18 +0.32 36 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.91 +0.32 36 0 0 0
30MAR26 40.00 P 10.10 10.10 10.10 9.67 +0.34 36 1 1 +1
30MAR26 41.00 P 0.00 0.00 0.00 10.46 +0.35 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.26 +0.35 36 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.08 +0.36 36 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.93 +0.36 36 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.79 +0.37 36 0 0 0
TOTAL PUT 1,258 21,210 +772
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 13.34
28MAR25 6.25 C 0.00 0.00 0.00 7.10 +0.06 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 6.85 +0.06 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 6.60 +0.05 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 6.35 +0.05 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 6.10 +0.05 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 5.85 +0.05 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.61 +0.06 98 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 5.36 +0.06 92 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.11 +0.06 86 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.86 +0.06 79 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.61 +0.06 73 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.36 +0.06 67 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.11 +0.06 61 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.86 +0.06 55 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.61 +0.05 49 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.36 +0.05 41 0 14 0
28MAR25 10.50 C 0.00 0.00 0.00 2.87 +0.04 52 0 60 0
28MAR25 11.00 C 0.00 0.00 0.00 2.40 +0.04 56 0 302 0
28MAR25 11.50 C 0.00 0.00 0.00 1.89 +0.01 42 0 82 0
28MAR25 12.00 C 0.00 0.00 0.00 1.48 +0.01 48 0 235 0
28MAR25 12.50 C 1.25 1.25 1.25 1.13 +0.01 52 29 863 -29
28MAR25 13.00 C 0.70 0.80 0.70 0.82 -0.01 53 20 523 +14
28MAR25 13.50 C 0.00 0.00 0.00 0.58 -0.03 54 0 438 0
28MAR25 14.00 C 0.60 0.60 0.60 0.42 -0.01 57 5 1,023 -5
28MAR25 14.50 C 0.46 0.48 0.29 0.27 -0.02 56 365 5,110 +362
28MAR25 15.00 C 0.30 0.30 0.20 0.17 -0.02 56 9 547 +1
28MAR25 15.50 C 0.00 0.00 0.00 0.11 -0.01 57 0 711 0
28MAR25 16.00 C 0.21 0.21 0.21 0.06 -0.01 56 220 582 +101
28MAR25 16.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 98 0
28MAR25 17.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 127 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 556 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 210 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 74 0 83 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 210 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.90 +0.06 57 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.65 +0.05 53 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.41 +0.05 54 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.17 +0.05 54 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.93 +0.05 53 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.70 +0.05 54 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.47 +0.04 54 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.03 +0.04 54 0 2 0
29APR25 11.00 C 0.00 0.00 0.00 2.61 +0.03 54 0 60 0
29APR25 11.50 C 0.00 0.00 0.00 2.16 +0.02 49 0 328 0
29APR25 12.00 C 0.00 0.00 0.00 1.82 +0.02 51 0 1,189 0
29APR25 12.50 C 0.00 0.00 0.00 1.51 0.00 52 0 1,021 0
29APR25 13.00 C 0.00 0.00 0.00 1.27 +0.01 54 0 674 0
29APR25 13.50 C 1.32 1.32 0.92 1.02 -0.02 53 4 739 -2
29APR25 14.00 C 0.75 0.75 0.75 0.84 -0.01 55 30 191 0
29APR25 14.50 C 0.00 0.00 0.00 0.68 -0.01 55 0 296 0
29APR25 15.00 C 0.73 0.73 0.57 0.54 0.00 55 9 745 +7
29APR25 15.50 C 0.00 0.00 0.00 0.42 0.00 55 0 522 0
29APR25 16.00 C 0.00 0.00 0.00 0.32 -0.01 55 0 225 0
29APR25 16.50 C 0.00 0.00 0.00 0.25 0.00 55 0 2 0
29APR25 17.00 C 0.00 0.00 0.00 0.19 0.00 55 0 61 0
29APR25 17.50 C 0.00 0.00 0.00 0.14 -0.01 55 0 6 0
29APR25 18.00 C 0.00 0.00 0.00 0.11 0.00 55 0 90 0
29MAY25 8.50 C 0.00 0.00 0.00 4.93 +0.05 51 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.69 +0.05 51 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.45 +0.05 50 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.22 +0.05 51 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.99 +0.05 51 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.76 +0.05 51 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.54 +0.05 51 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.11 +0.04 51 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.71 +0.03 51 0 275 0
29MAY25 11.50 C 0.00 0.00 0.00 2.33 +0.01 50 0 1,090 0
29MAY25 12.00 C 0.00 0.00 0.00 2.01 0.00 51 0 1,580 0
29MAY25 12.50 C 0.00 0.00 0.00 1.71 -0.02 51 0 3,040 0
29MAY25 13.00 C 0.00 0.00 0.00 1.46 0.00 52 0 9,782 0
29MAY25 13.50 C 1.53 1.53 1.41 1.22 0.00 52 11 3,224 +9
29MAY25 14.00 C 0.00 0.00 0.00 1.00 0.00 52 0 435 0
29MAY25 14.50 C 0.00 0.00 0.00 0.83 0.00 52 0 350 0
29MAY25 15.00 C 0.00 0.00 0.00 0.67 -0.01 51 0 772 0
29MAY25 15.50 C 0.00 0.00 0.00 0.54 -0.01 51 0 671 0
29MAY25 16.00 C 0.00 0.00 0.00 0.43 -0.01 51 0 538 0
29MAY25 16.50 C 0.00 0.00 0.00 0.35 -0.01 51 0 145 0
29MAY25 17.00 C 0.00 0.00 0.00 0.28 0.00 51 0 403 0
29MAY25 17.50 C 0.00 0.00 0.00 0.21 -0.01 51 0 0 0
29MAY25 18.00 C 0.42 0.42 0.42 0.17 0.00 51 10 10 +10
27JUN25 7.50 C 0.00 0.00 0.00 5.91 +0.06 53 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.67 +0.06 56 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.42 +0.05 51 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.18 +0.05 52 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.94 +0.05 52 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.71 +0.05 54 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.47 +0.04 52 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.25 +0.05 54 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.02 +0.04 53 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.81 +0.05 54 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.59 +0.04 53 0 30 0
27JUN25 10.50 C 0.00 0.00 0.00 3.18 +0.03 53 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.80 +0.03 53 0 104 0
27JUN25 11.50 C 2.51 2.51 2.51 2.42 0.00 52 5 131 0
27JUN25 12.00 C 0.00 0.00 0.00 2.12 0.00 53 0 140 0
27JUN25 12.50 C 0.00 0.00 0.00 1.84 -0.01 53 0 91 0
27JUN25 13.00 C 0.00 0.00 0.00 1.60 +0.01 54 0 88 0
27JUN25 13.50 C 0.00 0.00 0.00 1.39 +0.01 54 0 30 0
27JUN25 14.00 C 0.00 0.00 0.00 1.20 +0.02 55 0 210 0
27JUN25 14.50 C 0.00 0.00 0.00 1.02 +0.01 55 0 252 0
27JUN25 15.00 C 0.00 0.00 0.00 0.86 +0.01 54 0 272 0
27JUN25 15.50 C 0.00 0.00 0.00 0.73 +0.01 54 0 241 0
27JUN25 16.00 C 0.00 0.00 0.00 0.61 0.00 54 0 206 0
27JUN25 16.50 C 0.00 0.00 0.00 0.52 +0.01 54 0 90 0
27JUN25 17.00 C 0.00 0.00 0.00 0.43 0.00 54 0 20 0
27JUN25 17.50 C 0.00 0.00 0.00 0.35 0.00 53 0 20 0
27JUN25 18.00 C 0.00 0.00 0.00 0.29 0.00 53 0 321 0
27JUN25 18.50 C 0.00 0.00 0.00 0.25 0.00 54 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.21 +0.01 54 0 30 0
27JUN25 19.50 C 0.00 0.00 0.00 0.17 0.00 53 0 12 0
27JUN25 20.00 C 0.00 0.00 0.00 0.14 0.00 53 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.05 0.00 54 0 30 0
29SEP25 8.00 C 0.00 0.00 0.00 5.44 +0.05 51 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.21 +0.05 51 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.98 +0.05 51 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.75 +0.04 50 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.53 +0.04 50 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.32 +0.04 51 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.11 +0.04 50 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.91 +0.03 50 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.72 +0.04 50 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.36 +0.03 51 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.02 +0.02 51 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.72 +0.02 51 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.44 +0.02 50 0 10 0
29SEP25 12.50 C 0.00 0.00 0.00 2.19 +0.01 51 0 40 0
29SEP25 13.00 C 0.00 0.00 0.00 1.96 +0.01 50 0 77 0
29SEP25 13.50 C 0.00 0.00 0.00 1.80 0.00 52 0 30 0
29SEP25 14.00 C 0.00 0.00 0.00 1.57 0.00 51 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 1.40 0.00 50 0 30 0
29SEP25 15.00 C 0.00 0.00 0.00 1.25 0.00 51 0 69 0
29SEP25 15.50 C 0.00 0.00 0.00 1.15 0.00 51 0 132 0
29SEP25 16.00 C 0.00 0.00 0.00 0.99 0.00 50 0 130 0
29SEP25 16.50 C 0.00 0.00 0.00 0.89 0.00 51 0 40 0
29SEP25 17.00 C 0.00 0.00 0.00 0.79 0.00 51 0 36 0
29SEP25 17.50 C 0.00 0.00 0.00 0.70 0.00 50 0 30 0
29SEP25 18.00 C 0.00 0.00 0.00 0.62 -0.01 50 0 65 0
29SEP25 18.50 C 0.00 0.00 0.00 0.55 -0.01 50 0 60 0
29SEP25 19.00 C 0.00 0.00 0.00 0.49 -0.01 50 0 123 0
29SEP25 19.50 C 0.00 0.00 0.00 0.44 0.00 51 0 75 0
29SEP25 20.00 C 0.00 0.00 0.00 0.38 -0.01 50 0 10 0
29SEP25 21.00 C 0.00 0.00 0.00 0.31 0.00 51 0 12 0
29SEP25 22.00 C 0.00 0.00 0.00 0.24 0.00 51 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.19 0.00 51 0 20 0
30DEC25 8.50 C 0.00 0.00 0.00 5.05 +0.04 49 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.84 +0.04 49 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.64 +0.03 49 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.45 +0.03 49 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.27 +0.04 49 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.08 +0.02 49 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.92 +0.03 49 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 3.60 +0.03 49 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.30 +0.02 49 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.03 -0.05 49 0 2 0
30DEC25 12.00 C 0.00 0.00 0.00 2.78 +0.01 49 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.55 +0.02 49 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.33 +0.01 49 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.18 -0.01 50 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.95 +0.01 49 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.79 0.00 49 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.63 0.00 49 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.53 0.00 50 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.36 -0.01 49 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.24 0.00 49 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.13 -0.01 49 0 7 0
30DEC25 17.50 C 0.00 0.00 0.00 1.04 0.00 49 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.94 -0.01 49 0 36 0
30DEC25 18.50 C 0.00 0.00 0.00 0.86 0.00 49 0 24 0
30MAR26 9.00 C 0.00 0.00 0.00 4.83 +0.04 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.65 +0.03 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.49 +0.03 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.33 +0.02 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.18 +0.03 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.88 +0.02 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.62 +0.02 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.35 +0.01 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.13 +0.02 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.90 +0.01 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.69 +0.01 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.51 +0.01 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.32 +0.01 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.16 +0.01 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.00 0.00 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.85 0.00 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.72 0.00 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.60 0.00 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.48 0.00 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.37 0.00 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.28 0.00 49 0 0 0
TOTAL CALL 717 44,114 +468
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 140 0 245 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 133 0 94 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 148 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 95 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 153 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 1,395 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 559 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 578 0
28MAR25 11.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 719 0
28MAR25 11.50 P 0.00 0.00 0.00 0.08 -0.02 55 0 921 0
28MAR25 12.00 P 0.11 0.20 0.11 0.16 -0.04 54 47 1,865 +22
28MAR25 12.50 P 0.19 0.35 0.19 0.29 -0.05 55 46 3,411 +6
28MAR25 13.00 P 0.36 0.38 0.36 0.50 -0.03 57 117 840 -22
28MAR25 13.50 P 0.78 0.80 0.78 0.75 -0.05 57 30 357 0
28MAR25 14.00 P 0.00 0.00 0.00 1.07 -0.06 58 0 449 0
28MAR25 14.50 P 0.00 0.00 0.00 1.44 -0.08 59 0 145 0
28MAR25 15.00 P 0.00 0.00 0.00 1.80 -0.08 55 0 96 0
28MAR25 15.50 P 0.00 0.00 0.00 2.24 -0.07 56 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 2.70 -0.07 55 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.18 -0.06 57 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.66 -0.07 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.16 -0.06 0 0 89 0
28MAR25 18.00 P 0.00 0.00 0.00 4.66 -0.06 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.16 -0.06 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.66 -0.06 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.16 -0.06 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.66 -0.06 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.66 -0.06 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.66 -0.06 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.66 -0.06 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.02 0.00 54 0 21 0
29APR25 9.25 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.06 0.00 55 0 61 0
29APR25 10.00 P 0.07 0.07 0.07 0.08 -0.01 55 220 791 +220
29APR25 10.50 P 0.00 0.00 0.00 0.13 -0.01 54 0 365 0
29APR25 11.00 P 0.00 0.00 0.00 0.21 -0.02 54 0 301 0
29APR25 11.50 P 0.29 0.29 0.29 0.32 -0.02 54 80 527 -80
29APR25 12.00 P 0.42 0.50 0.42 0.46 -0.03 54 101 1,515 -87
29APR25 12.50 P 0.00 0.00 0.00 0.63 -0.05 53 0 990 0
29APR25 13.00 P 0.00 0.00 0.00 0.87 -0.03 54 0 609 0
29APR25 13.50 P 0.00 0.00 0.00 1.15 -0.03 55 0 607 0
29APR25 14.00 P 1.61 1.61 1.61 1.47 -0.05 57 8 18 +8
29APR25 14.50 P 0.00 0.00 0.00 1.80 -0.07 57 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.11 -0.06 54 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.50 -0.06 54 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.91 -0.06 54 0 6 0
29APR25 16.50 P 0.00 0.00 0.00 3.33 -0.07 54 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.78 -0.06 54 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.24 -0.06 54 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.71 -0.06 55 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.06 -0.01 51 0 10 0
29MAY25 9.00 P 0.00 0.00 0.00 0.08 0.00 51 0 8 0
29MAY25 9.25 P 0.00 0.00 0.00 0.10 -0.01 51 0 2 0
29MAY25 9.50 P 0.00 0.00 0.00 0.13 -0.01 51 0 221 0
29MAY25 9.75 P 0.00 0.00 0.00 0.16 -0.01 50 0 75 0
29MAY25 10.00 P 0.00 0.00 0.00 0.19 -0.02 50 0 288 0
29MAY25 10.50 P 0.00 0.00 0.00 0.29 -0.03 50 0 104 0
29MAY25 11.00 P 0.00 0.00 0.00 0.42 -0.03 50 0 254 0
29MAY25 11.50 P 0.47 0.47 0.44 0.58 -0.03 50 25 1,262 +25
29MAY25 12.00 P 0.66 0.66 0.66 0.77 -0.04 49 27 1,895 0
29MAY25 12.50 P 0.00 0.00 0.00 1.00 -0.04 49 0 2,427 0
29MAY25 13.00 P 0.00 0.00 0.00 1.25 -0.05 49 0 2,756 0
29MAY25 13.50 P 0.00 0.00 0.00 1.54 -0.05 49 0 980 0
29MAY25 14.00 P 0.00 0.00 0.00 1.85 -0.05 48 0 30 0
29MAY25 14.50 P 0.00 0.00 0.00 2.23 -0.04 49 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.63 -0.07 50 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.03 -0.06 51 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.44 -0.06 51 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.87 -0.06 51 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.31 -0.06 51 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.76 -0.06 51 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.22 -0.06 51 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.04 0.00 54 0 20 0
27JUN25 7.75 P 0.00 0.00 0.00 0.05 0.00 54 0 8 0
27JUN25 8.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 20 0
27JUN25 8.25 P 0.00 0.00 0.00 0.08 -0.01 53 0 25 0
27JUN25 8.50 P 0.00 0.00 0.00 0.11 0.00 54 0 79 0
27JUN25 8.75 P 0.00 0.00 0.00 0.13 -0.01 53 0 30 0
27JUN25 9.00 P 0.00 0.00 0.00 0.17 -0.01 54 0 31 0
27JUN25 9.25 P 0.00 0.00 0.00 0.20 -0.02 53 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 0.24 -0.02 53 0 182 0
27JUN25 9.75 P 0.00 0.00 0.00 0.29 -0.01 53 0 336 0
27JUN25 10.00 P 0.00 0.00 0.00 0.34 -0.01 53 0 391 0
27JUN25 10.50 P 0.00 0.00 0.00 0.47 -0.02 53 0 392 0
27JUN25 11.00 P 0.00 0.00 0.00 0.62 -0.03 52 0 537 0
27JUN25 11.50 P 0.73 0.73 0.73 0.80 -0.03 52 8 429 -8
27JUN25 12.00 P 0.00 0.00 0.00 1.01 -0.03 52 0 373 0
27JUN25 12.50 P 0.00 0.00 0.00 1.25 -0.03 52 0 191 0
27JUN25 13.00 P 0.00 0.00 0.00 1.51 -0.04 52 0 233 0
27JUN25 13.50 P 1.84 1.84 1.78 1.79 -0.04 51 30 152 +30
27JUN25 14.00 P 2.23 2.23 2.11 2.12 -0.05 51 120 101 +61
27JUN25 14.50 P 0.00 0.00 0.00 2.47 -0.03 52 0 150 0
27JUN25 15.00 P 0.00 0.00 0.00 2.87 -0.05 53 0 145 0
27JUN25 15.50 P 0.00 0.00 0.00 3.25 -0.05 53 0 210 0
27JUN25 16.00 P 0.00 0.00 0.00 3.64 -0.05 53 0 124 0
27JUN25 16.50 P 0.00 0.00 0.00 4.06 -0.05 53 0 43 0
27JUN25 17.00 P 0.00 0.00 0.00 4.48 -0.05 53 0 30 0
27JUN25 17.50 P 0.00 0.00 0.00 4.91 -0.06 53 0 397 0
27JUN25 18.00 P 0.00 0.00 0.00 5.35 -0.06 53 0 30 0
27JUN25 18.50 P 0.00 0.00 0.00 5.81 -0.05 54 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.26 -0.06 53 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 6.73 -0.05 54 0 30 0
27JUN25 20.00 P 0.00 0.00 0.00 7.20 -0.05 54 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 8.15 -0.05 53 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 9.11 -0.05 53 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 10.08 -0.06 52 0 5 0
29SEP25 8.00 P 0.00 0.00 0.00 0.18 -0.01 51 0 4 0
29SEP25 8.25 P 0.00 0.00 0.00 0.21 -0.02 50 0 9 0
29SEP25 8.50 P 0.00 0.00 0.00 0.25 -0.02 50 0 68 0
29SEP25 8.75 P 0.00 0.00 0.00 0.30 -0.02 51 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.35 -0.02 50 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.41 -0.02 51 0 22 0
29SEP25 9.50 P 0.00 0.00 0.00 0.47 -0.02 51 0 30 0
29SEP25 9.75 P 0.00 0.00 0.00 0.54 -0.02 51 0 52 0
29SEP25 10.00 P 0.00 0.00 0.00 0.59 -0.03 50 0 81 0
29SEP25 10.50 P 0.00 0.00 0.00 0.75 -0.03 50 0 140 0
29SEP25 11.00 P 0.00 0.00 0.00 0.95 -0.04 50 0 140 0
29SEP25 11.50 P 0.00 0.00 0.00 1.13 -0.04 49 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 1.40 -0.04 50 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.65 -0.05 50 0 15 0
29SEP25 13.00 P 0.00 0.00 0.00 1.93 -0.05 50 0 151 0
29SEP25 13.50 P 0.00 0.00 0.00 2.17 -0.04 49 0 55 0
29SEP25 14.00 P 0.00 0.00 0.00 2.54 -0.05 51 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.87 -0.05 50 0 54 0
29SEP25 15.00 P 0.00 0.00 0.00 3.21 -0.06 50 0 218 0
29SEP25 15.50 P 0.00 0.00 0.00 3.58 -0.06 50 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.95 -0.06 50 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.35 -0.06 50 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.75 -0.06 50 0 10 0
29SEP25 17.50 P 0.00 0.00 0.00 5.16 -0.06 50 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.59 -0.06 51 0 9 0
29SEP25 18.50 P 0.00 0.00 0.00 6.01 -0.06 50 0 30 0
29SEP25 19.00 P 0.00 0.00 0.00 6.45 -0.06 50 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.90 -0.06 50 0 10 0
29SEP25 20.00 P 0.00 0.00 0.00 7.35 -0.06 50 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 8.27 -0.06 50 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.21 -0.06 51 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 10.16 -0.06 51 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.40 -0.02 49 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.45 -0.02 49 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.52 -0.02 49 0 11 0
30DEC25 9.25 P 0.00 0.00 0.00 0.59 -0.02 49 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.66 -0.02 49 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.73 -0.03 49 0 4 0
30DEC25 10.00 P 0.00 0.00 0.00 0.82 -0.03 49 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 1.00 -0.03 49 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.20 -0.04 49 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.38 -0.04 48 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.67 -0.04 49 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.93 -0.04 49 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.20 -0.05 49 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.45 -0.04 48 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.81 -0.05 49 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.14 -0.05 49 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.48 -0.05 49 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.83 -0.06 49 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.20 -0.06 49 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.58 -0.06 49 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.97 -0.06 49 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.37 -0.06 49 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.78 -0.06 49 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.20 -0.06 49 0 0 0
30MAR26 9.00 P 0.63 0.64 0.63 0.69 -0.02 49 8 8 +8
30MAR26 9.25 P 0.00 0.00 0.00 0.76 -0.02 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.84 -0.03 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.93 -0.03 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.02 -0.03 49 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.22 -0.03 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.44 -0.03 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.66 -0.04 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.92 -0.04 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.18 -0.04 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.46 -0.05 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.76 -0.05 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.07 -0.04 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.39 -0.06 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.73 -0.06 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.08 -0.05 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.44 -0.06 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.81 -0.06 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.19 -0.06 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.58 -0.06 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.98 -0.06 49 0 0 0
TOTAL PUT 867 34,253 +183
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 3.95 -0.01 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 3.86 0.00 174 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 3.76 0.00 166 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 3.66 0.00 159 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 3.56 0.00 152 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 3.46 0.00 145 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 3.36 0.00 138 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 3.26 0.00 132 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 3.16 0.00 126 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 3.06 0.00 120 0 15 0
28MAR25 3.50 C 0.00 0.00 0.00 2.96 0.00 114 0 15 0
28MAR25 3.60 C 0.00 0.00 0.00 2.86 0.00 108 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.76 0.00 103 0 18 0
28MAR25 3.80 C 0.00 0.00 0.00 2.66 0.00 97 0 5 0
28MAR25 3.90 C 0.00 0.00 0.00 2.56 0.00 92 0 15 0
28MAR25 4.00 C 0.00 0.00 0.00 2.46 0.00 87 0 38 0
28MAR25 4.10 C 0.00 0.00 0.00 2.36 0.00 82 0 15 0
28MAR25 4.20 C 0.00 0.00 0.00 2.26 0.00 77 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.16 0.00 72 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.06 0.00 67 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.96 0.00 62 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.86 0.00 58 0 1 0
28MAR25 4.70 C 0.00 0.00 0.00 1.76 0.00 53 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.66 0.00 48 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.56 0.00 43 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.46 0.00 37 0 20 0
28MAR25 5.25 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.73 0.00 37 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.51 -0.01 36 0 15 0
28MAR25 6.25 C 0.00 0.00 0.00 0.32 -0.02 34 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.19 -0.01 36 0 3 0
28MAR25 6.75 C 0.00 0.00 0.00 0.10 -0.01 36 0 14 0
28MAR25 7.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 7 0
28MAR25 7.25 C 0.00 0.00 0.00 0.02 0.00 36 0 175 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 124 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.98 0.00 46 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.88 0.00 43 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.78 0.00 39 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.68 0.00 36 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.58 0.00 33 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.49 0.00 39 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.25 0.00 37 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.02 -0.01 35 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.81 -0.01 35 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.63 -0.01 36 0 23 0
29APR25 6.25 C 0.00 0.00 0.00 0.47 -0.01 36 0 30 0
29APR25 6.50 C 0.00 0.00 0.00 0.34 -0.01 36 0 30 0
29APR25 6.75 C 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 1 0
29APR25 7.25 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 150 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29MAY25 4.70 C 0.00 0.00 0.00 1.80 -0.01 35 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.71 0.00 38 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.61 -0.01 35 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.52 -0.01 36 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.30 -0.01 37 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.09 -0.01 37 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 0.90 -0.01 37 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.73 -0.01 37 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.58 -0.01 37 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.45 -0.01 37 0 175 0
29MAY25 6.75 C 0.00 0.00 0.00 0.35 -0.01 37 0 335 0
29MAY25 7.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 190 0
29MAY25 7.25 C 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 30 0
29MAY25 8.25 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 3.98 0.00 63 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 3.88 0.00 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 3.78 0.00 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 3.68 0.00 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 3.58 0.00 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 3.49 0.00 63 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 3.39 0.00 58 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 3.29 0.00 53 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 3.19 0.00 48 0 45 0
27JUN25 3.40 C 0.00 0.00 0.00 3.09 0.00 40 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 2.79 -0.01 0 0 60 0
27JUN25 3.80 C 0.00 0.00 0.00 2.70 0.00 45 0 25 0
27JUN25 3.90 C 0.00 0.00 0.00 2.60 0.00 42 0 15 0
27JUN25 4.00 C 0.00 0.00 0.00 2.50 0.00 39 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.40 0.00 35 0 15 0
27JUN25 4.20 C 0.00 0.00 0.00 2.30 -0.01 30 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.21 0.00 39 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.11 0.00 36 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.02 0.00 39 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.92 0.00 36 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.83 0.00 38 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.74 0.00 38 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.65 0.00 38 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.56 0.00 38 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.34 -0.01 37 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.14 -0.01 36 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.96 -0.01 37 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.80 -0.01 37 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.66 0.00 37 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.12 0.00 37 0 15 0
27JUN25 8.25 C 0.00 0.00 0.00 0.09 0.00 37 0 18 0
27JUN25 8.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29SEP25 2.50 C 0.00 0.00 0.00 3.98 0.00 53 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 3.88 0.00 39 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 3.78 0.00 0 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 3.68 0.00 0 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 3.58 0.00 0 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 3.49 0.00 50 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 3.39 0.00 47 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 3.29 0.00 44 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 3.19 0.00 40 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 3.09 0.00 35 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.99 0.00 0 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.80 0.00 39 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.70 0.00 36 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.61 0.00 39 0 30 0
29SEP25 4.00 C 0.00 0.00 0.00 2.51 0.00 37 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 2.42 0.00 38 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.32 -0.01 36 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.23 0.00 37 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.14 0.00 37 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.05 -0.01 37 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.97 0.00 38 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.88 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 0.00 37 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.45 0.00 37 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.27 -0.01 37 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.11 -0.01 37 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.97 0.00 37 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.84 0.00 37 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.72 -0.01 37 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.61 -0.01 37 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.53 0.00 37 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.45 0.00 37 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.38 0.00 37 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.32 0.00 37 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.22 -0.01 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 0.07 -0.01 37 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.06 0.00 37 0 330 0
30DEC25 4.50 C 0.00 0.00 0.00 2.14 0.00 37 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.06 0.00 37 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.98 0.00 37 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.90 -0.01 37 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.83 0.00 37 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.76 0.00 37 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.58 -0.01 37 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.42 -0.01 37 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.27 -0.01 37 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.13 -0.01 37 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.01 0.00 37 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.89 -0.01 37 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.79 0.00 37 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.70 0.00 37 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.61 -0.01 37 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.54 0.00 37 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.47 -0.01 37 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.41 -0.01 37 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.32 0.00 37 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.28 0.00 37 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.24 0.00 37 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.08 0.00 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.01 0.00 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.94 0.00 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.87 0.00 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.70 -0.01 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.55 0.00 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.41 0.00 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.27 -0.01 37 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.15 -0.01 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.04 -0.01 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.94 0.00 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.84 -0.01 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.76 0.00 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.68 0.00 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.61 -0.01 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.55 0.00 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.49 0.00 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.44 0.00 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.39 0.00 37 0 0 0
TOTAL CALL 0 2,269 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 192 0 10 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 184 0 10 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 164 0 2 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 134 0 30 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 128 0 28 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 123 0 28 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 103 0 16 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
28MAR25 6.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 518 0
28MAR25 6.25 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.22 -0.02 34 0 27 0
28MAR25 6.75 P 0.00 0.00 0.00 0.38 -0.02 34 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.58 -0.01 34 0 5 0
28MAR25 7.25 P 0.00 0.00 0.00 0.81 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 50 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
29APR25 5.75 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 1 0
29APR25 6.25 P 0.00 0.00 0.00 0.24 -0.01 36 0 17 0
29APR25 6.50 P 0.00 0.00 0.00 0.36 -0.01 36 0 2 0
29APR25 6.75 P 0.00 0.00 0.00 0.51 0.00 36 0 34 0
29APR25 7.00 P 0.00 0.00 0.00 0.68 -0.01 36 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.88 0.00 37 0 15 0
29APR25 7.50 P 0.00 0.00 0.00 1.09 0.00 36 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.32 0.00 37 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.55 -0.01 0 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 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 0.02 0.00 36 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.33 -0.01 37 0 15 0
29MAY25 6.50 P 0.00 0.00 0.00 0.45 -0.01 37 0 175 0
29MAY25 6.75 P 0.00 0.00 0.00 0.60 0.00 37 0 335 0
29MAY25 7.00 P 0.00 0.00 0.00 0.76 -0.01 37 0 175 0
29MAY25 7.25 P 0.00 0.00 0.00 0.95 0.00 37 0 15 0
29MAY25 7.50 P 0.00 0.00 0.00 1.15 0.00 38 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.36 0.00 37 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.58 0.00 37 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.81 -0.01 36 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.05 -0.01 0 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 81 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 205 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.10 0.00 37 0 56 0
27JUN25 5.50 P 0.00 0.00 0.00 0.15 0.00 37 0 1 0
27JUN25 5.75 P 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.31 0.00 37 0 2 0
27JUN25 6.25 P 0.00 0.00 0.00 0.42 0.00 37 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.55 0.00 37 0 50 0
27JUN25 6.75 P 0.00 0.00 0.00 0.69 -0.01 37 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.85 -0.01 37 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.03 0.00 37 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.22 0.00 37 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.42 -0.01 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 38 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.08 0.00 37 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.32 0.00 38 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 60 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29SEP25 4.10 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 30 0
29SEP25 4.60 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.12 -0.01 37 0 5 0
29SEP25 5.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.36 0.00 37 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.58 0.00 37 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.71 0.00 37 0 10 0
29SEP25 6.75 P 0.00 0.00 0.00 0.85 -0.01 37 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.01 -0.01 37 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.18 0.00 37 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.36 0.00 37 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.55 0.00 37 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.75 0.00 37 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.96 0.00 37 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.17 0.00 37 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.39 0.00 37 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.61 0.00 37 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 2.84 0.00 37 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.07 0.00 36 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.31 0.00 37 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.22 0.00 37 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.29 0.00 37 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.37 0.00 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 0.57 -0.01 37 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.70 0.00 37 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.83 0.00 37 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.97 0.00 37 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.13 0.00 37 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.29 0.00 37 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.47 0.00 37 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.65 0.00 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.84 0.00 37 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.04 0.00 37 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.24 -0.01 37 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.45 -0.01 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 0.23 -0.01 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 0.00 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 0.00 37 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.37 0.00 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.45 0.00 37 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.67 0.00 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.79 0.00 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.92 0.00 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.06 -0.01 37 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.22 0.00 37 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.38 0.00 37 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.55 0.00 37 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.73 0.00 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.91 -0.01 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.11 0.00 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.31 0.00 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.51 0.00 37 0 0 0
TOTAL PUT 0 2,152 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 89.30
28MAR25 44.00 C 0.00 0.00 0.00 45.39 -1.85 101 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 44.39 -1.85 90 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 43.39 -1.86 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 42.39 -1.86 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 41.39 -1.86 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 40.40 -1.85 86 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 39.40 -1.86 78 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 36.90 -1.86 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 34.41 -1.86 66 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 31.91 -1.86 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 29.42 -1.86 55 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 26.92 -1.86 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 24.43 -1.86 45 0 25 0
28MAR25 67.50 C 0.00 0.00 0.00 21.93 -1.87 0 0 132 0
28MAR25 70.00 C 0.00 0.00 0.00 19.44 -1.86 35 0 280 0
28MAR25 72.50 C 0.00 0.00 0.00 16.94 -1.87 0 0 162 0
28MAR25 75.00 C 0.00 0.00 0.00 14.46 -1.86 31 0 124 0
28MAR25 77.50 C 0.00 0.00 0.00 11.99 -1.86 30 0 331 0
28MAR25 80.00 C 0.00 0.00 0.00 9.82 -1.61 39 0 678 0
28MAR25 82.50 C 0.00 0.00 0.00 7.49 -1.62 35 0 974 0
28MAR25 85.00 C 6.00 6.00 4.87 5.32 -1.60 32 7 1,033 0
28MAR25 87.50 C 0.00 0.00 0.00 3.53 -1.39 30 0 510 0
28MAR25 90.00 C 0.00 0.00 0.00 2.21 -1.16 31 0 261 0
28MAR25 92.50 C 1.89 1.89 1.12 1.30 -0.88 31 16 1,181 -12
28MAR25 95.00 C 0.91 0.91 0.65 0.69 -0.68 31 23 444 +23
28MAR25 97.50 C 0.53 0.57 0.35 0.33 -0.47 31 76 840 +76
28MAR25 100.00 C 0.37 0.37 0.35 0.15 -0.28 31 7 380 0
28MAR25 102.50 C 0.00 0.00 0.00 0.06 -0.15 31 0 113 0
28MAR25 105.00 C 0.10 0.10 0.10 0.03 -0.07 32 30 38 +21
28MAR25 107.50 C 0.00 0.00 0.00 0.01 -0.04 31 0 12 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 40.57 -1.85 49 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 39.57 -1.86 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 37.09 -1.85 45 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 34.60 -1.86 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 32.12 -1.85 40 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 29.63 -1.86 33 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 27.14 -1.86 0 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 24.66 -1.86 29 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 22.18 -1.86 29 0 30 0
29APR25 70.00 C 0.00 0.00 0.00 19.71 -1.86 28 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 17.26 -1.85 28 0 130 0
29APR25 75.00 C 0.00 0.00 0.00 14.85 -1.84 27 0 240 0
29APR25 77.50 C 0.00 0.00 0.00 12.52 -1.82 27 0 222 0
29APR25 80.00 C 0.00 0.00 0.00 10.46 -1.62 30 0 25 0
29APR25 82.50 C 0.00 0.00 0.00 8.44 -1.50 29 0 161 0
29APR25 85.00 C 0.00 0.00 0.00 6.49 -1.51 28 0 372 0
29APR25 87.50 C 5.50 5.50 5.50 4.90 -1.31 28 5 802 0
29APR25 90.00 C 3.50 3.50 3.43 3.59 -1.09 27 13 711 0
29APR25 92.50 C 2.75 3.10 2.45 2.59 -0.90 28 260 271 -159
29APR25 95.00 C 2.38 2.38 2.38 1.80 -0.85 28 1 643 +1
29APR25 97.50 C 0.00 0.00 0.00 1.20 -0.69 28 0 500 0
29APR25 100.00 C 0.00 0.00 0.00 0.77 -0.53 28 0 565 0
29APR25 102.50 C 0.78 0.78 0.69 0.48 -0.39 28 150 210 +128
29APR25 105.00 C 0.61 0.61 0.39 0.29 -0.28 28 14 28 +14
29APR25 107.50 C 0.00 0.00 0.00 0.17 -0.19 28 0 30 0
29APR25 110.00 C 0.00 0.00 0.00 0.10 -0.12 28 0 33 0
29APR25 112.50 C 0.00 0.00 0.00 0.05 -0.08 27 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 0.03 -0.05 28 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 37.26 -1.86 32 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 34.78 -1.86 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 32.30 -1.86 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 29.83 -1.86 29 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 27.35 -1.86 25 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 24.88 -1.86 26 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 22.43 -1.86 27 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 20.00 -1.85 27 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 17.62 -1.84 27 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 15.31 -1.81 27 0 150 0
29MAY25 77.50 C 0.00 0.00 0.00 13.10 -1.77 27 0 30 0
29MAY25 80.00 C 0.00 0.00 0.00 11.25 -1.48 29 0 30 0
29MAY25 82.50 C 0.00 0.00 0.00 9.16 -1.56 27 0 147 0
29MAY25 85.00 C 0.00 0.00 0.00 7.42 -1.76 27 0 155 0
29MAY25 87.50 C 5.52 5.52 5.52 5.89 -1.27 27 1 93 +1
29MAY25 90.00 C 4.55 4.55 4.49 4.60 -1.06 27 90 202 +90
29MAY25 92.50 C 3.95 3.95 3.59 3.56 -0.95 27 92 240 +90
29MAY25 95.00 C 2.95 2.95 2.95 2.71 -0.84 27 1 245 +1
29MAY25 97.50 C 0.00 0.00 0.00 1.99 -0.82 27 0 145 0
29MAY25 100.00 C 0.00 0.00 0.00 1.44 -0.66 27 0 19 0
29MAY25 102.50 C 0.00 0.00 0.00 1.02 -0.53 27 0 300 0
29MAY25 105.00 C 0.00 0.00 0.00 0.71 -0.42 27 0 721 0
29MAY25 107.50 C 0.00 0.00 0.00 0.49 -0.32 27 0 30 0
29MAY25 110.00 C 0.00 0.00 0.00 0.32 -0.25 27 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 0.21 -0.17 27 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 0.14 -0.12 27 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 44.83 -1.85 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 43.84 -1.86 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 42.85 -1.86 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 41.87 -1.85 38 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 40.88 -1.85 36 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 39.89 -1.86 31 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 37.42 -1.86 30 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 34.95 -1.86 28 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 32.48 -1.86 26 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 30.02 -1.85 28 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 27.56 -1.86 27 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 25.12 -1.85 27 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 22.70 -1.85 27 0 5 0
27JUN25 70.00 C 20.34 20.34 20.34 20.33 -1.84 27 1 9 +1
27JUN25 72.50 C 0.00 0.00 0.00 18.01 -1.82 27 0 4 0
27JUN25 75.00 C 0.00 0.00 0.00 15.79 -1.78 27 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 13.67 -1.74 27 0 4 0
27JUN25 80.00 C 0.00 0.00 0.00 11.64 -1.73 27 0 10 0
27JUN25 82.50 C 0.00 0.00 0.00 9.83 -1.51 27 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 8.12 -1.42 26 0 2 0
27JUN25 87.50 C 0.00 0.00 0.00 6.63 -1.27 26 0 1 0
27JUN25 90.00 C 0.00 0.00 0.00 5.34 -1.20 26 0 30 0
27JUN25 92.50 C 0.00 0.00 0.00 4.27 -1.08 26 0 40 0
27JUN25 95.00 C 3.60 3.60 3.60 3.43 -0.89 27 5 35 +5
27JUN25 97.50 C 0.00 0.00 0.00 2.75 -0.71 27 0 40 0
27JUN25 100.00 C 0.00 0.00 0.00 2.11 -0.71 27 0 59 0
27JUN25 102.50 C 0.00 0.00 0.00 1.61 -0.65 27 0 30 0
27JUN25 105.00 C 0.00 0.00 0.00 1.21 -0.54 27 0 77 0
27JUN25 107.50 C 1.00 1.00 1.00 0.89 -0.45 27 1 34 +1
27JUN25 110.00 C 0.00 0.00 0.00 0.63 -0.38 27 0 36 0
27JUN25 112.50 C 0.62 0.62 0.62 0.46 -0.27 27 5 14 +5
27JUN25 115.00 C 0.00 0.00 0.00 0.33 -0.22 27 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 43.84 -1.86 0 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 42.85 -1.86 0 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 41.87 -1.85 31 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 40.88 -1.86 29 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 39.89 -1.86 27 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 37.43 -1.86 28 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 34.97 -1.86 27 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 32.53 -1.86 27 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 30.11 -1.86 27 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 27.74 -1.85 27 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 25.43 -1.84 27 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 23.17 -1.82 27 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 20.99 -1.80 27 0 1 0
29SEP25 72.50 C 0.00 0.00 0.00 18.89 -1.78 27 0 2 0
29SEP25 75.00 C 0.00 0.00 0.00 16.89 -1.75 27 0 4 0
29SEP25 77.50 C 0.00 0.00 0.00 15.02 -1.69 27 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 13.26 -1.61 27 0 2 0
29SEP25 82.50 C 0.00 0.00 0.00 11.62 -1.56 27 0 3 0
29SEP25 85.00 C 0.00 0.00 0.00 10.11 -1.52 27 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 8.78 -1.40 27 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 7.55 -1.31 27 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 6.43 -1.26 27 0 1 0
29SEP25 95.00 C 0.00 0.00 0.00 5.49 -1.12 27 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 4.64 -1.04 27 0 2 0
29SEP25 100.00 C 0.00 0.00 0.00 3.88 -0.97 27 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 3.27 -0.82 27 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 2.70 -0.78 27 0 24 0
29SEP25 107.50 C 0.00 0.00 0.00 2.25 -0.66 27 0 2 0
29SEP25 110.00 C 0.00 0.00 0.00 1.85 -0.61 27 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 1.52 -0.51 27 0 3 0
29SEP25 115.00 C 0.00 0.00 0.00 1.24 -0.46 27 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 41.25 -1.85 27 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 40.29 -1.86 27 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 37.90 -1.86 27 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 35.53 -1.86 27 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 33.19 -1.85 27 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 30.88 -1.85 27 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 28.62 -1.85 27 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.42 -1.84 27 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.29 -1.81 27 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 22.23 -1.78 27 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 20.25 -1.78 27 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 18.40 -1.73 27 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 16.63 -1.66 27 0 4 0
30DEC25 80.00 C 0.00 0.00 0.00 14.95 -1.66 27 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 13.42 -1.57 27 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 11.97 -1.52 27 0 1,000 0
30DEC25 87.50 C 0.00 0.00 0.00 10.66 -1.45 27 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 9.45 -1.36 27 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 8.32 -1.33 27 0 3 0
30DEC25 95.00 C 0.00 0.00 0.00 7.34 -1.20 27 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 6.41 -1.19 27 0 10 0
30DEC25 100.00 C 0.00 0.00 0.00 5.63 -1.04 27 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 4.88 -1.03 27 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 4.26 -0.90 27 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 3.67 -0.87 27 0 1,000 0
30DEC25 110.00 C 0.00 0.00 0.00 3.19 -0.77 27 0 2 0
30DEC25 112.50 C 0.00 0.00 0.00 2.74 -0.72 27 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 2.36 -0.65 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.51 -1.85 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.41 -1.83 27 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.37 -1.80 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.41 -1.79 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 21.54 -1.75 27 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.73 -1.75 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.07 -1.69 27 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 16.46 -1.64 27 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 14.97 -1.61 27 0 3 0
30MAR26 85.00 C 0.00 0.00 0.00 13.57 -1.53 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 12.27 -1.51 27 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 11.07 -1.41 27 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 9.96 -1.38 27 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 8.94 -1.30 27 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 8.02 -1.23 27 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 7.15 -1.19 27 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 6.40 -1.08 27 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 5.65 -1.09 27 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 5.06 -0.94 27 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 4.48 -0.92 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 3.97 -0.85 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.52 -0.76 27 0 0 0
TOTAL CALL 798 17,505 +286
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 113 0 26 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 50.00 P 0.01 0.01 0.01 0.01 0.00 93 60 205 -60
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 14 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 200 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 86 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 69 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 311 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 326 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 610 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 227 0
28MAR25 75.00 P 0.07 0.07 0.07 0.01 0.00 31 40 766 +40
28MAR25 77.50 P 0.13 0.13 0.13 0.04 0.00 31 3 945 0
28MAR25 80.00 P 0.18 0.18 0.18 0.13 +0.02 31 42 669 +42
28MAR25 82.50 P 0.30 0.50 0.30 0.35 +0.06 31 60 1,121 +4
28MAR25 85.00 P 0.70 0.85 0.70 0.80 +0.16 31 64 505 +43
28MAR25 87.50 P 1.40 1.81 1.40 1.54 +0.29 30 56 1,141 +3
28MAR25 90.00 P 2.50 2.50 2.50 2.73 +0.53 30 1 73 +1
28MAR25 92.50 P 0.00 0.00 0.00 4.31 +0.80 30 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 6.14 +0.95 29 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 8.40 +1.26 30 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 10.75 +1.63 31 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 13.20 +1.76 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 15.70 +1.83 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 18.20 +1.84 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 20.70 +1.84 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 23.20 +1.84 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 25.70 +1.84 0 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 241 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 265 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 63 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
29APR25 65.00 P 0.05 0.05 0.05 0.01 0.00 32 10 70 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 384 0
29APR25 70.00 P 0.13 0.13 0.13 0.03 +0.01 29 3 269 +3
29APR25 72.50 P 0.00 0.00 0.00 0.06 0.00 28 0 295 0
29APR25 75.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 774 0
29APR25 77.50 P 0.42 0.42 0.42 0.31 +0.05 28 1 217 +1
29APR25 80.00 P 0.72 0.74 0.66 0.60 +0.11 28 43 98 -40
29APR25 82.50 P 1.20 1.20 1.20 1.07 +0.19 28 1 254 +1
29APR25 85.00 P 1.80 1.80 1.80 1.73 +0.29 28 1 67 +1
29APR25 87.50 P 0.00 0.00 0.00 2.63 +0.39 27 0 181 0
29APR25 90.00 P 0.00 0.00 0.00 3.84 +0.57 27 0 530 0
29APR25 92.50 P 0.00 0.00 0.00 5.33 +0.75 28 0 90 0
29APR25 95.00 P 0.00 0.00 0.00 7.15 +0.99 29 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 8.97 +1.00 27 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 11.09 +1.40 27 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 13.36 +1.55 27 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 15.74 +1.68 28 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 18.20 +1.78 0 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 20.70 +1.84 0 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 23.20 +1.84 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 25.70 +1.84 0 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 162 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 163 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29MAY25 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 27 0
29MAY25 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29MAY25 65.00 P 0.13 0.13 0.12 0.02 +0.01 28 3 115 +2
29MAY25 67.50 P 0.00 0.00 0.00 0.04 0.00 27 0 60 0
29MAY25 70.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 46 0
29MAY25 72.50 P 0.00 0.00 0.00 0.19 +0.02 27 0 421 0
29MAY25 75.00 P 0.00 0.00 0.00 0.36 +0.05 27 0 573 0
29MAY25 77.50 P 0.73 0.73 0.73 0.65 +0.11 27 30 120 +30
29MAY25 80.00 P 0.00 0.00 0.00 1.06 +0.16 27 0 60 0
29MAY25 82.50 P 1.70 1.70 1.70 1.65 +0.24 27 10 280 +10
29MAY25 85.00 P 0.00 0.00 0.00 2.40 +0.31 27 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 3.36 +0.40 27 0 6 0
29MAY25 90.00 P 0.00 0.00 0.00 4.56 +0.57 27 0 121 0
29MAY25 92.50 P 0.00 0.00 0.00 6.04 +0.73 27 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 7.73 +0.85 27 0 30 0
29MAY25 97.50 P 0.00 0.00 0.00 9.48 +0.87 27 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 11.48 +1.27 27 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 13.62 +1.41 27 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 15.89 +1.54 27 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 18.26 +1.66 27 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 20.70 +1.76 0 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 23.20 +1.83 0 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 25.70 +1.84 0 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 76 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 142 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 92 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 115 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 13 0
27JUN25 62.50 P 0.00 0.00 0.00 0.03 0.00 27 0 6 0
27JUN25 65.00 P 0.00 0.00 0.00 0.06 0.00 27 0 9 0
27JUN25 67.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 93 0
27JUN25 70.00 P 0.41 0.46 0.41 0.25 +0.04 27 15 18 +12
27JUN25 72.50 P 0.00 0.00 0.00 0.43 +0.05 27 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 0.72 +0.10 27 0 23 0
27JUN25 77.50 P 0.00 0.00 0.00 1.12 +0.15 27 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 1.66 +0.22 27 0 3 0
27JUN25 82.50 P 0.00 0.00 0.00 2.38 +0.32 27 0 36 0
27JUN25 85.00 P 0.00 0.00 0.00 3.25 +0.40 27 0 143 0
27JUN25 87.50 P 0.00 0.00 0.00 4.32 +0.50 27 0 0 0
27JUN25 90.00 P 5.76 5.76 5.76 5.59 +0.62 28 2 3 +2
27JUN25 92.50 P 0.00 0.00 0.00 7.06 +0.75 28 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 8.72 +0.91 28 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 10.21 +0.74 27 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 12.09 +1.14 27 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 14.12 +1.29 27 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 16.26 +1.40 27 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 18.50 +1.51 27 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 20.82 +1.61 27 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 23.22 +1.70 27 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 25.70 +1.79 0 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29SEP25 55.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 0.12 0.00 27 0 5 0
29SEP25 62.50 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 0.34 +0.02 27 0 3 0
29SEP25 67.50 P 0.00 0.00 0.00 0.54 +0.05 27 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 0.80 +0.07 27 0 7 0
29SEP25 72.50 P 0.00 0.00 0.00 1.15 +0.09 27 0 11 0
29SEP25 75.00 P 0.00 0.00 0.00 1.61 +0.12 27 0 1 0
29SEP25 77.50 P 0.00 0.00 0.00 2.19 +0.18 27 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 2.90 +0.26 27 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 3.73 +0.32 27 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 4.69 +0.37 27 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 5.83 +0.48 27 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 7.10 +0.60 27 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 8.47 +0.65 27 0 3 0
29SEP25 95.00 P 0.00 0.00 0.00 10.02 +0.79 27 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 11.67 +0.88 27 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 13.42 +0.96 27 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 15.31 +1.10 27 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 17.27 +1.17 27 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 19.33 +1.28 27 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 21.46 +1.35 27 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 23.67 +1.44 27 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 25.96 +1.53 27 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 0.00 27 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.04 0.00 27 0 10 0
30DEC25 52.50 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.12 0.00 27 0 14 0
30DEC25 57.50 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.32 +0.01 27 0 3 0
30DEC25 62.50 P 0.00 0.00 0.00 0.48 +0.01 27 0 3 0
30DEC25 65.00 P 0.00 0.00 0.00 0.71 +0.03 27 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 1.01 +0.06 27 0 4 0
30DEC25 70.00 P 0.00 0.00 0.00 1.38 +0.09 27 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 1.83 +0.09 27 0 2 0
30DEC25 75.00 P 0.00 0.00 0.00 2.41 +0.14 27 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 3.09 +0.21 27 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 3.86 +0.23 27 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 4.79 +0.32 27 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 5.80 +0.37 27 0 1,000 0
30DEC25 87.50 P 0.00 0.00 0.00 6.95 +0.44 27 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 8.22 +0.54 27 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 9.59 +0.59 27 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 11.10 +0.72 27 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 12.68 +0.76 27 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 14.41 +0.90 27 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 16.18 +0.93 27 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.09 +1.06 27 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.04 +1.11 27 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 22.10 +1.22 27 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.21 +1.29 27 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 26.39 +1.37 27 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 1.09 +0.03 27 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 1.46 +0.07 27 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 1.91 +0.07 27 0 4 0
30MAR26 72.50 P 0.00 0.00 0.00 2.46 +0.12 27 0 2 0
30MAR26 75.00 P 0.00 0.00 0.00 3.08 +0.14 27 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 3.83 +0.18 27 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 4.67 +0.25 27 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 5.62 +0.28 27 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 6.68 +0.38 27 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 7.83 +0.40 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 9.11 +0.51 27 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.47 +0.54 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 11.95 +0.64 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.52 +0.71 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.17 +0.78 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.93 +0.87 27 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.74 +0.92 27 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.68 +1.05 27 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.64 +1.08 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.70 +1.18 27 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.81 +1.26 27 0 0 0
TOTAL PUT 445 16,452 +95
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$ 16.72
28MAR25 8.75 C 0.00 0.00 0.00 7.99 -0.78 107 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 7.74 -0.78 100 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 7.49 -0.78 94 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 7.24 -0.78 87 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 6.99 -0.78 80 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 6.74 -0.78 70 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 6.24 -0.78 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 5.74 -0.79 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 5.25 -0.78 72 0 2 0
28MAR25 12.00 C 0.00 0.00 0.00 4.75 -0.78 63 0 1 0
28MAR25 12.50 C 0.00 0.00 0.00 4.26 -0.78 64 0 7 0
28MAR25 13.00 C 0.00 0.00 0.00 3.78 -0.77 65 0 11 0
28MAR25 13.50 C 0.00 0.00 0.00 3.31 -0.77 64 0 46 0
28MAR25 14.00 C 0.00 0.00 0.00 2.86 -0.75 64 0 163 0
28MAR25 14.50 C 0.00 0.00 0.00 2.43 -0.74 64 0 39 0
28MAR25 15.00 C 0.00 0.00 0.00 2.04 -0.71 64 0 65 0
28MAR25 15.50 C 0.00 0.00 0.00 1.68 -0.67 64 0 115 0
28MAR25 16.00 C 0.00 0.00 0.00 1.32 -0.67 61 0 49 0
28MAR25 16.50 C 0.00 0.00 0.00 1.06 -0.55 63 0 199 0
28MAR25 17.00 C 1.02 1.02 0.90 0.86 -0.48 65 13 435 +11
28MAR25 17.50 C 1.00 1.00 0.67 0.67 -0.45 66 7 222 +7
28MAR25 18.00 C 0.70 0.74 0.70 0.51 -0.41 66 2 673 -1
28MAR25 18.50 C 0.50 0.54 0.50 0.38 -0.35 65 4 475 0
28MAR25 19.00 C 0.46 0.46 0.35 0.27 -0.30 64 20 686 0
28MAR25 19.50 C 0.00 0.00 0.00 0.20 -0.24 65 0 94 0
28MAR25 20.00 C 0.30 0.30 0.24 0.14 -0.20 65 51 330 -1
28MAR25 21.00 C 0.16 0.16 0.16 0.07 -0.12 65 2 279 0
28MAR25 22.00 C 0.00 0.00 0.00 0.04 -0.07 67 0 197 0
28MAR25 23.00 C 0.00 0.00 0.00 0.02 -0.04 68 0 170 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 47 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 5 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 7.03 -0.78 60 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 6.78 -0.78 55 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 6.29 -0.78 57 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 5.80 -0.78 55 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 5.31 -0.78 52 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 4.84 -0.77 54 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 4.38 -0.76 54 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 3.93 -0.75 54 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 3.50 -0.74 54 0 360 0
29APR25 14.00 C 0.00 0.00 0.00 3.10 -0.72 54 0 14 0
29APR25 14.50 C 0.00 0.00 0.00 2.72 -0.69 54 0 500 0
29APR25 15.00 C 2.24 2.24 2.24 2.36 -0.67 54 5 410 -5
29APR25 15.50 C 0.00 0.00 0.00 2.04 -0.64 54 0 14 0
29APR25 16.00 C 0.00 0.00 0.00 1.69 -0.66 51 0 666 0
29APR25 16.50 C 0.00 0.00 0.00 1.46 -0.52 53 0 272 0
29APR25 17.00 C 1.38 1.48 1.33 1.27 -0.45 54 54 450 +18
29APR25 17.50 C 0.00 0.00 0.00 1.08 -0.45 55 0 69 0
29APR25 18.00 C 0.00 0.00 0.00 0.90 -0.44 55 0 142 0
29APR25 18.50 C 0.00 0.00 0.00 0.74 -0.40 55 0 67 0
29APR25 19.00 C 0.00 0.00 0.00 0.61 -0.36 55 0 69 0
29APR25 19.50 C 0.00 0.00 0.00 0.50 -0.31 55 0 0 0
29APR25 20.00 C 0.66 0.66 0.50 0.40 -0.28 54 6 169 +1
29APR25 21.00 C 0.41 0.41 0.41 0.26 -0.21 54 1 93 0
29APR25 22.00 C 0.30 0.33 0.30 0.16 -0.16 54 30 47 +30
29APR25 23.00 C 0.00 0.00 0.00 0.10 -0.11 54 0 14 0
29APR25 24.00 C 0.00 0.00 0.00 0.07 - 55 0 0 -
29MAY25 9.75 C 0.00 0.00 0.00 7.06 -0.79 45 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 6.82 -0.78 49 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 6.34 -0.77 51 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 5.86 -0.77 50 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 5.39 -0.77 50 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 4.93 -0.76 49 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 4.49 -0.75 50 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.06 -0.74 49 0 2 0
29MAY25 13.50 C 0.00 0.00 0.00 3.65 -0.73 49 0 10 0
29MAY25 14.00 C 0.00 0.00 0.00 3.27 -0.70 49 0 395 0
29MAY25 14.50 C 0.00 0.00 0.00 2.91 -0.68 49 0 381 0
29MAY25 15.00 C 0.00 0.00 0.00 2.57 -0.66 49 0 401 0
29MAY25 15.50 C 0.00 0.00 0.00 2.27 -0.62 50 0 400 0
29MAY25 16.00 C 0.00 0.00 0.00 1.92 -0.65 47 0 51 0
29MAY25 16.50 C 0.00 0.00 0.00 1.68 -0.53 48 0 15 0
29MAY25 17.00 C 0.00 0.00 0.00 1.51 -0.47 50 0 280 0
29MAY25 17.50 C 0.00 0.00 0.00 1.33 -0.45 51 0 287 0
29MAY25 18.00 C 0.00 0.00 0.00 1.14 -0.42 50 0 37 0
29MAY25 18.50 C 0.00 0.00 0.00 0.97 -0.43 50 0 39 0
29MAY25 19.00 C 0.00 0.00 0.00 0.83 -0.38 50 0 15 0
29MAY25 19.50 C 0.00 0.00 0.00 0.70 -0.35 50 0 18 0
29MAY25 20.00 C 0.00 0.00 0.00 0.59 -0.32 50 0 223 0
29MAY25 21.00 C 0.00 0.00 0.00 0.41 -0.26 50 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.28 -0.21 49 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 0.20 -0.14 50 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.13 - 49 0 0 -
27JUN25 8.75 C 0.00 0.00 0.00 8.06 -0.78 53 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 7.81 -0.78 49 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 7.57 -0.78 52 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 7.32 -0.78 49 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 7.08 -0.78 50 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 6.84 -0.78 51 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 6.36 -0.77 51 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 5.89 -0.77 50 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 5.43 -0.76 50 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 4.98 -0.76 50 0 3 0
27JUN25 12.50 C 0.00 0.00 0.00 4.55 -0.75 50 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 4.14 -0.73 50 0 8 0
27JUN25 13.50 C 0.00 0.00 0.00 3.75 -0.72 50 0 18 0
27JUN25 14.00 C 0.00 0.00 0.00 3.38 -0.70 50 0 30 0
27JUN25 14.50 C 0.00 0.00 0.00 3.04 -0.67 50 0 15 0
27JUN25 15.00 C 0.00 0.00 0.00 2.72 -0.64 50 0 12 0
27JUN25 15.50 C 0.00 0.00 0.00 2.42 -0.62 50 0 15 0
27JUN25 16.00 C 2.19 2.19 2.19 2.09 -0.65 48 2 77 0
27JUN25 16.50 C 0.00 0.00 0.00 1.85 -0.54 48 0 504 0
27JUN25 17.00 C 0.00 0.00 0.00 1.67 -0.47 49 0 492 0
27JUN25 17.50 C 0.00 0.00 0.00 1.51 -0.44 51 0 335 0
27JUN25 18.00 C 0.00 0.00 0.00 1.34 -0.36 51 0 34 0
27JUN25 18.50 C 0.00 0.00 0.00 1.16 -0.44 51 0 15 0
27JUN25 19.00 C 0.00 0.00 0.00 1.02 -0.40 51 0 17 0
27JUN25 19.50 C 0.00 0.00 0.00 0.88 -0.38 51 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.77 -0.34 50 0 11 0
27JUN25 21.00 C 0.00 0.00 0.00 0.56 -0.30 50 0 1 0
27JUN25 22.00 C 0.00 0.00 0.00 0.42 -0.24 50 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.31 -0.18 50 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 0.22 -0.15 50 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.17 -0.12 50 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.12 -0.09 50 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.09 -0.07 50 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.06 -0.06 49 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 7.84 -0.78 50 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 7.60 -0.78 50 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 7.37 -0.77 50 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 7.13 -0.78 49 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 6.91 -0.77 50 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 6.46 -0.76 50 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.03 -0.76 50 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 5.62 -0.74 50 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 5.23 -0.73 50 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 4.86 -0.71 50 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 4.50 -0.70 50 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.17 -0.68 50 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 3.85 -0.67 50 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 3.56 -0.64 50 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.28 -0.63 50 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.02 -0.61 50 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 2.78 -0.58 50 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 2.55 -0.57 50 0 4 0
29SEP25 17.00 C 0.00 0.00 0.00 2.35 -0.53 50 0 1 0
29SEP25 17.50 C 0.00 0.00 0.00 2.15 -0.52 50 0 1 0
29SEP25 18.00 C 0.00 0.00 0.00 1.97 -0.50 50 0 1 0
29SEP25 18.50 C 0.00 0.00 0.00 1.81 -0.46 50 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.64 -0.46 50 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.51 -0.43 50 0 6 0
29SEP25 20.00 C 0.00 0.00 0.00 1.38 -0.40 50 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 1.15 -0.37 50 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.95 -0.33 50 0 15 0
29SEP25 23.00 C 0.00 0.00 0.00 0.80 -0.28 50 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.65 -0.27 50 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 0.55 -0.22 50 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 0.45 -0.20 50 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.37 -0.18 50 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.31 -0.15 50 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.27 -0.76 50 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.07 -0.75 50 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.66 -0.76 50 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.29 -0.73 50 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.91 -0.74 50 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.57 -0.72 50 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.23 -0.71 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.92 -0.68 50 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.61 -0.69 50 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.33 -0.66 50 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.06 -0.64 50 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.79 -0.65 50 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.56 -0.61 50 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.33 -0.60 50 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 3.11 -0.59 50 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.91 -0.56 50 0 2 0
30DEC25 17.50 C 0.00 0.00 0.00 2.72 -0.54 50 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.53 -0.54 50 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 2.37 -0.51 50 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.22 -0.48 50 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.06 -0.48 50 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.93 -0.46 50 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.68 -0.42 50 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.46 -0.39 50 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.27 -0.35 50 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 1.10 -0.33 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.24 -0.72 50 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.90 -0.73 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.60 -0.70 50 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.30 -0.70 50 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.01 -0.69 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.75 -0.66 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.49 -0.66 50 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.24 -0.65 50 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.02 -0.61 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.79 -0.62 50 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.58 -0.61 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.39 -0.57 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.20 -0.56 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.01 -0.57 50 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.85 -0.54 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.70 -0.51 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.55 -0.50 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.39 -0.51 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.14 -0.46 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.91 -0.44 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.70 -0.41 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.52 - 50 0 0 -
TOTAL CALL 197 11,943 +60
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 50 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 1 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 0.00 104 0 15 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 8 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 326 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 164 0
28MAR25 12.50 P 0.00 0.00 0.00 0.02 +0.01 67 0 302 0
28MAR25 13.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 232 0
28MAR25 13.50 P 0.04 0.04 0.04 0.06 +0.01 63 20 526 -20
28MAR25 14.00 P 0.00 0.00 0.00 0.11 +0.03 64 0 342 0
28MAR25 14.50 P 0.13 0.13 0.13 0.18 +0.05 64 12 205 +9
28MAR25 15.00 P 0.19 0.23 0.19 0.28 +0.08 63 322 1,382 +311
28MAR25 15.50 P 0.36 0.36 0.31 0.42 +0.12 63 122 440 +81
28MAR25 16.00 P 0.51 0.58 0.50 0.59 +0.15 63 24 127 -11
28MAR25 16.50 P 0.66 0.83 0.66 0.81 +0.21 63 18 55 +8
28MAR25 17.00 P 0.86 1.15 0.86 1.08 +0.28 63 11 53 -1
28MAR25 17.50 P 0.00 0.00 0.00 1.43 +0.37 66 0 35 0
28MAR25 18.00 P 0.00 0.00 0.00 1.74 +0.36 64 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 2.12 +0.40 64 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 2.52 +0.50 64 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 2.94 +0.55 64 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 3.39 +0.60 64 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 4.32 +0.67 64 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 5.29 +0.72 64 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 6.28 +0.75 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 7.28 +0.77 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 8.28 +0.78 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 9.28 +0.78 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 10.28 +0.78 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 11.28 +0.78 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 12.28 +0.78 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 2 0
29APR25 11.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 52 0
29APR25 12.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 15 0
29APR25 12.50 P 0.00 0.00 0.00 0.09 +0.02 54 0 219 0
29APR25 13.00 P 0.00 0.00 0.00 0.14 +0.03 54 0 108 0
29APR25 13.50 P 0.16 0.16 0.16 0.20 +0.04 53 1 191 +1
29APR25 14.00 P 0.23 0.23 0.21 0.29 +0.06 53 29 107 +29
29APR25 14.50 P 0.34 0.34 0.34 0.41 +0.09 53 15 477 0
29APR25 15.00 P 0.00 0.00 0.00 0.55 +0.12 53 0 487 0
29APR25 15.50 P 0.00 0.00 0.00 0.71 +0.14 52 0 92 0
29APR25 16.00 P 0.79 0.84 0.79 0.91 +0.18 52 12 103 +2
29APR25 16.50 P 0.00 0.00 0.00 1.15 +0.22 52 0 30 0
29APR25 17.00 P 0.00 0.00 0.00 1.43 +0.29 53 0 17 0
29APR25 17.50 P 0.00 0.00 0.00 1.78 +0.36 55 0 5 0
29APR25 18.00 P 0.00 0.00 0.00 2.12 +0.38 56 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 2.42 +0.34 54 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 2.78 +0.37 53 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 3.18 +0.48 54 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 3.59 +0.52 54 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 4.45 +0.58 53 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 5.37 +0.65 54 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 6.32 +0.69 54 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 7.29 - 54 0 0 -
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.02 0.00 48 0 2 0
29MAY25 11.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 6 0
29MAY25 11.50 P 0.00 0.00 0.00 0.07 +0.02 50 0 14 0
29MAY25 12.00 P 0.00 0.00 0.00 0.11 +0.03 50 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.16 +0.03 50 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.23 +0.05 49 0 15 0
29MAY25 13.50 P 0.00 0.00 0.00 0.31 +0.05 49 0 71 0
29MAY25 14.00 P 0.00 0.00 0.00 0.42 +0.08 49 0 430 0
29MAY25 14.50 P 0.48 0.48 0.47 0.55 +0.10 49 25 395 +15
29MAY25 15.00 P 0.00 0.00 0.00 0.71 +0.13 49 0 450 0
29MAY25 15.50 P 0.00 0.00 0.00 0.89 +0.16 48 0 718 0
29MAY25 16.00 P 0.00 0.00 0.00 1.10 +0.19 48 0 143 0
29MAY25 16.50 P 0.00 0.00 0.00 1.33 +0.22 48 0 30 0
29MAY25 17.00 P 0.00 0.00 0.00 1.63 +0.30 49 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 1.97 +0.35 51 0 1 0
29MAY25 18.00 P 0.00 0.00 0.00 2.25 +0.28 49 0 2 0
29MAY25 18.50 P 0.00 0.00 0.00 2.59 +0.32 49 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 2.95 +0.42 49 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 3.33 +0.46 50 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 3.72 +0.49 49 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 4.55 +0.55 49 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 5.44 +0.61 49 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 6.36 +0.65 49 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 7.31 - 49 0 0 -
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 85 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.03 0.00 49 0 8 0
27JUN25 10.00 P 0.00 0.00 0.00 0.04 0.00 49 0 7 0
27JUN25 10.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 5 0
27JUN25 11.00 P 0.00 0.00 0.00 0.11 +0.02 50 0 30 0
27JUN25 11.50 P 0.00 0.00 0.00 0.16 +0.03 50 0 1 0
27JUN25 12.00 P 0.00 0.00 0.00 0.23 +0.04 50 0 4 0
27JUN25 12.50 P 0.00 0.00 0.00 0.31 +0.05 50 0 11 0
27JUN25 13.00 P 0.00 0.00 0.00 0.41 +0.07 50 0 6 0
27JUN25 13.50 P 0.00 0.00 0.00 0.52 +0.08 49 0 12 0
27JUN25 14.00 P 0.51 0.52 0.51 0.66 +0.11 49 15 28 +15
27JUN25 14.50 P 0.00 0.00 0.00 0.82 +0.13 49 0 11 0
27JUN25 15.00 P 0.00 0.00 0.00 1.01 +0.16 49 0 160 0
27JUN25 15.50 P 0.00 0.00 0.00 1.21 +0.18 49 0 50 0
27JUN25 16.00 P 0.00 0.00 0.00 1.45 +0.21 48 0 35 0
27JUN25 16.50 P 1.74 1.74 1.74 1.72 +0.26 49 10 583 +10
27JUN25 17.00 P 0.00 0.00 0.00 2.05 +0.33 50 0 502 0
27JUN25 17.50 P 0.00 0.00 0.00 2.40 +0.35 51 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 2.66 +0.28 50 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 3.00 +0.29 50 0 15 0
27JUN25 19.00 P 0.00 0.00 0.00 3.36 +0.41 50 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 3.73 +0.43 50 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 4.12 +0.46 50 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 4.94 +0.52 50 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 5.79 +0.57 50 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 6.67 +0.61 50 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 7.59 +0.65 50 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 8.52 +0.67 50 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 9.47 +0.70 50 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 10.43 +0.72 50 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 11.39 +0.73 49 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 121 0
29SEP25 9.25 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.13 +0.01 50 0 56 0
29SEP25 9.75 P 0.00 0.00 0.00 0.15 +0.01 50 0 55 0
29SEP25 10.00 P 0.00 0.00 0.00 0.18 +0.02 50 0 12 0
29SEP25 10.50 P 0.00 0.00 0.00 0.25 +0.03 50 0 4 0
29SEP25 11.00 P 0.00 0.00 0.00 0.33 +0.04 50 0 11 0
29SEP25 11.50 P 0.00 0.00 0.00 0.42 +0.05 50 0 100 0
29SEP25 12.00 P 0.00 0.00 0.00 0.53 +0.06 50 0 6 0
29SEP25 12.50 P 0.00 0.00 0.00 0.66 +0.08 50 0 7 0
29SEP25 13.00 P 0.00 0.00 0.00 0.80 +0.08 50 0 15 0
29SEP25 13.50 P 0.00 0.00 0.00 0.97 +0.11 50 0 3 0
29SEP25 14.00 P 0.00 0.00 0.00 1.15 +0.12 50 0 4 0
29SEP25 14.50 P 0.00 0.00 0.00 1.35 +0.14 50 0 2 0
29SEP25 15.00 P 0.00 0.00 0.00 1.57 +0.16 50 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 1.81 +0.19 50 0 4 0
29SEP25 16.00 P 0.00 0.00 0.00 2.06 +0.21 50 0 16 0
29SEP25 16.50 P 0.00 0.00 0.00 2.33 +0.23 50 0 17 0
29SEP25 17.00 P 0.00 0.00 0.00 2.62 +0.26 50 0 2 0
29SEP25 17.50 P 0.00 0.00 0.00 2.91 +0.27 50 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.23 +0.30 50 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 3.56 +0.33 50 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 3.90 +0.34 50 0 2 0
29SEP25 19.50 P 0.00 0.00 0.00 4.26 +0.37 50 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.63 +0.40 50 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 5.39 +0.43 50 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 6.19 +0.47 50 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 7.03 +0.51 50 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 7.89 +0.54 50 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 8.78 +0.58 50 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 9.69 +0.61 50 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 10.61 +0.64 50 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 11.54 +0.65 50 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.30 +0.03 50 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.34 +0.03 50 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.43 +0.03 50 0 2 0
30DEC25 11.00 P 0.00 0.00 0.00 0.54 +0.04 50 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.66 +0.05 50 0 5 0
30DEC25 12.00 P 0.00 0.00 0.00 0.81 +0.08 50 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.95 +0.07 50 0 8 0
30DEC25 13.00 P 0.00 0.00 0.00 1.13 +0.10 50 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.31 +0.10 50 0 3 0
30DEC25 14.00 P 0.00 0.00 0.00 1.52 +0.13 50 0 2 0
30DEC25 14.50 P 0.00 0.00 0.00 1.73 +0.14 50 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.96 +0.15 50 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.21 +0.18 50 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.47 +0.19 50 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.74 +0.20 50 0 11 0
30DEC25 17.00 P 0.00 0.00 0.00 3.04 +0.24 50 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.34 +0.25 50 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.64 +0.26 50 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.98 +0.29 50 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.31 +0.31 50 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.65 +0.32 50 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.02 +0.35 50 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.76 +0.39 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.54 +0.42 50 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.34 +0.45 50 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.18 +0.49 50 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.89 +0.07 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.03 +0.06 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.21 +0.09 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.40 +0.09 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.60 +0.11 50 0 0 0
30MAR26 14.00 P 1.78 1.78 1.78 1.82 +0.13 50 1 1 +1
30MAR26 14.50 P 0.00 0.00 0.00 2.04 +0.13 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.28 +0.15 50 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.54 +0.18 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.80 +0.17 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.08 +0.19 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.37 +0.22 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.68 +0.24 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.98 +0.23 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.31 +0.26 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.65 +0.29 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.99 +0.30 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.33 +0.30 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.07 +0.36 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.82 +0.37 50 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.61 +0.41 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.43 - 50 0 0 -
TOTAL PUT 637 10,556 +450
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$ 53.20
28MAR25 32.00 C 0.00 0.00 0.00 21.26 -0.71 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 20.27 -0.71 76 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 19.27 -0.71 68 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 18.27 -0.71 58 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 17.27 -0.71 0 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 16.27 -0.72 0 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 15.28 -0.71 55 0 1 0
28MAR25 39.00 C 0.00 0.00 0.00 14.28 -0.71 48 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 13.28 -0.71 41 0 9 0
28MAR25 41.00 C 0.00 0.00 0.00 12.28 -0.71 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 11.28 -0.72 0 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 10.28 -0.72 0 0 3 0
28MAR25 44.00 C 0.00 0.00 0.00 9.29 -0.71 31 0 8 0
28MAR25 45.00 C 0.00 0.00 0.00 8.29 -0.71 25 0 6 0
28MAR25 46.00 C 0.00 0.00 0.00 7.29 -0.72 0 0 10 0
28MAR25 47.00 C 0.00 0.00 0.00 6.30 -0.71 23 0 20 0
28MAR25 48.00 C 0.00 0.00 0.00 5.30 -0.73 19 0 9 0
28MAR25 49.00 C 0.00 0.00 0.00 4.32 -0.71 19 0 30 0
28MAR25 50.00 C 3.42 3.42 3.42 3.39 -0.55 20 1 169 -1
28MAR25 52.50 C 1.49 1.60 1.36 1.42 -0.45 20 40 361 -10
28MAR25 55.00 C 0.45 0.45 0.39 0.39 -0.19 21 31 287 -10
28MAR25 57.50 C 0.00 0.00 0.00 0.06 -0.05 21 0 104 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 14 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 13.42 -0.71 24 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 12.42 -0.72 0 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 11.43 -0.71 0 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 10.44 -0.71 22 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 9.45 -0.71 21 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 8.46 -0.71 20 0 2 0
29APR25 46.00 C 0.00 0.00 0.00 7.48 -0.70 20 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 6.52 -0.69 20 0 13 0
29APR25 48.00 C 0.00 0.00 0.00 5.59 -0.56 20 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 4.71 -0.49 20 0 1 0
29APR25 50.00 C 0.00 0.00 0.00 3.83 -0.49 19 0 85 0
29APR25 52.50 C 0.00 0.00 0.00 2.07 -0.41 19 0 168 0
29APR25 55.00 C 0.00 0.00 0.00 0.92 -0.28 19 0 171 0
29APR25 57.50 C 0.33 0.33 0.33 0.34 -0.14 19 2 111 0
29APR25 60.00 C 0.00 0.00 0.00 0.11 -0.05 20 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 30 0
29APR25 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 13.54 -0.71 20 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 12.55 -0.71 20 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 11.56 -0.71 20 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 10.57 -0.71 19 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 9.59 -0.71 19 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 8.61 -0.70 19 0 8 0
29MAY25 46.00 C 7.80 7.80 7.80 7.65 -0.69 19 3 1 -3
29MAY25 47.00 C 0.00 0.00 0.00 6.71 -0.68 19 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 5.80 -0.59 19 0 9 0
29MAY25 49.00 C 0.00 0.00 0.00 4.88 -0.53 18 0 15 0
29MAY25 50.00 C 0.00 0.00 0.00 4.10 -0.47 18 0 15 0
29MAY25 52.50 C 0.00 0.00 0.00 2.41 -0.39 19 0 122 0
29MAY25 55.00 C 0.00 0.00 0.00 1.24 -0.26 19 0 37 0
29MAY25 57.50 C 0.00 0.00 0.00 0.56 -0.16 19 0 111 0
29MAY25 60.00 C 0.00 0.00 0.00 0.22 -0.08 19 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
27JUN25 32.00 C 0.00 0.00 0.00 21.47 -0.71 0 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 20.48 -0.71 32 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 19.49 -0.71 33 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 18.50 -0.71 33 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 17.50 -0.72 0 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 16.51 -0.72 0 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 15.52 -0.72 0 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 14.53 -0.71 0 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 13.54 -0.71 21 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 12.55 -0.71 21 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 11.56 -0.71 20 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 10.57 -0.71 19 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 9.59 -0.71 19 0 11 0
27JUN25 45.00 C 0.00 0.00 0.00 8.61 -0.71 18 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 7.66 -0.69 19 0 10 0
27JUN25 47.00 C 0.00 0.00 0.00 6.72 -0.68 19 0 1 0
27JUN25 48.00 C 5.75 5.75 5.75 5.81 -0.58 19 2 122 -2
27JUN25 49.00 C 0.00 0.00 0.00 4.96 -0.54 19 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 4.16 -0.48 19 0 22 0
27JUN25 52.50 C 0.00 0.00 0.00 2.57 -0.31 20 0 27 0
27JUN25 55.00 C 0.00 0.00 0.00 1.33 -0.28 19 0 13 0
27JUN25 57.50 C 0.00 0.00 0.00 0.65 -0.19 19 0 8 0
27JUN25 60.00 C 0.00 0.00 0.00 0.28 -0.10 19 0 18 0
27JUN25 62.50 C 0.00 0.00 0.00 0.11 -0.05 19 0 3 0
27JUN25 65.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 2 0
27JUN25 67.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 13.54 -0.71 20 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 12.55 -0.71 19 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 11.56 -0.72 18 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 10.58 -0.71 18 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 9.61 -0.71 19 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 8.66 -0.70 19 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 7.73 -0.69 19 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 6.85 -0.67 19 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 6.01 -0.64 19 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 5.23 -0.60 19 0 3 0
29SEP25 50.00 C 0.00 0.00 0.00 4.50 -0.58 19 0 29 0
29SEP25 52.50 C 0.00 0.00 0.00 2.91 -0.56 18 0 9 0
29SEP25 55.00 C 0.00 0.00 0.00 1.93 -0.27 19 0 30 0
29SEP25 57.50 C 0.00 0.00 0.00 1.19 -0.26 19 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 0.71 -0.17 19 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.41 -0.12 19 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.23 -0.07 19 0 1 0
29SEP25 67.50 C 0.00 0.00 0.00 0.12 -0.05 19 0 2 0
29SEP25 70.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 13.54 -0.71 18 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 12.55 -0.72 17 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 11.57 -0.71 18 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 10.60 -0.71 17 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 9.64 -0.71 17 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 8.71 -0.70 17 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 7.83 -0.68 17 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 6.99 -0.66 17 0 0 0
30DEC25 48.00 C 5.80 5.80 5.80 6.21 -0.64 17 2 2 +2
30DEC25 49.00 C 0.00 0.00 0.00 5.49 -0.60 17 0 3 0
30DEC25 50.00 C 0.00 0.00 0.00 4.83 -0.56 17 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 3.34 -0.58 17 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 2.39 -0.30 17 0 2 0
30DEC25 57.50 C 0.00 0.00 0.00 1.61 -0.25 17 0 6 0
30DEC25 60.00 C 0.00 0.00 0.00 1.05 -0.24 17 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 0.67 -0.17 17 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.41 -0.12 17 0 9 0
30DEC25 67.50 C 0.00 0.00 0.00 0.25 -0.08 17 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.14 -0.06 17 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.08 -0.04 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 0.02 -0.02 17 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.61 -0.69 17 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.67 -0.68 17 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.77 -0.66 17 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.91 -0.64 17 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.09 -0.63 17 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.34 -0.60 17 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.63 -0.57 17 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.97 -0.55 17 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.36 -0.51 17 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 3.90 -0.57 16 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 2.93 -0.29 17 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 2.10 -0.30 17 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 1.47 -0.22 17 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 1.00 -0.18 17 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.66 -0.14 17 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.43 -0.10 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.28 -0.07 17 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.18 -0.04 17 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.11 -0.03 17 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.07 - 17 0 0 -
TOTAL CALL 81 2,319 -24
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 27 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 346 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 281 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 153 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 86 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 158 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 343 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 194 0
28MAR25 49.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 187 0
28MAR25 50.00 P 0.08 0.08 0.08 0.10 +0.05 21 1 476 -1
28MAR25 52.50 P 0.50 0.50 0.50 0.62 +0.22 20 4 465 +4
28MAR25 55.00 P 0.00 0.00 0.00 2.10 +0.46 21 0 96 0
28MAR25 57.50 P 0.00 0.00 0.00 4.31 +0.56 21 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 6.80 +0.60 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 9.30 +0.70 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 11.80 +0.70 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 14.30 +0.70 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 16.80 +0.70 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 19.30 +0.70 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 21.80 +0.70 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 24.30 +0.70 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 0.00 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 24 0 16 0
29APR25 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 48 0
29APR25 46.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 49 0
29APR25 47.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 75 0
29APR25 48.00 P 0.00 0.00 0.00 0.12 +0.04 20 0 74 0
29APR25 49.00 P 0.00 0.00 0.00 0.21 +0.06 19 0 102 0
29APR25 50.00 P 0.34 0.34 0.34 0.36 +0.10 19 2 123 0
29APR25 52.50 P 1.04 1.11 0.99 1.09 +0.20 19 31 105 +18
29APR25 55.00 P 0.00 0.00 0.00 2.46 +0.35 19 0 17 0
29APR25 57.50 P 0.00 0.00 0.00 4.45 +0.48 19 0 22 0
29APR25 60.00 P 0.00 0.00 0.00 6.84 +0.59 23 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 9.30 +0.70 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 11.80 +0.70 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 14.30 +0.70 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 16.80 +0.70 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 19.30 +0.70 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 21.80 +0.70 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 24.30 +0.70 0 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29MAY25 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 21 0
29MAY25 43.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 1 0
29MAY25 44.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 1 0
29MAY25 45.00 P 0.00 0.00 0.00 0.12 +0.04 19 0 4 0
29MAY25 46.00 P 0.00 0.00 0.00 0.21 +0.06 19 0 37 0
29MAY25 47.00 P 0.00 0.00 0.00 0.34 +0.09 19 0 14 0
29MAY25 48.00 P 0.00 0.00 0.00 0.53 +0.12 19 0 94 0
29MAY25 49.00 P 0.00 0.00 0.00 0.77 +0.15 19 0 26 0
29MAY25 50.00 P 1.10 1.10 1.10 1.10 +0.20 19 2 34 0
29MAY25 52.50 P 0.00 0.00 0.00 2.31 +0.32 19 0 150 0
29MAY25 55.00 P 4.03 4.07 3.79 3.96 +0.37 18 52 210 +30
29MAY25 57.50 P 0.00 0.00 0.00 6.03 +0.46 17 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 8.42 +0.59 19 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 10.82 +0.71 19 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 13.27 +0.71 18 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 15.75 +0.73 21 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 18.22 +0.72 0 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 20.70 +0.72 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 23.18 +0.73 23 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 25.66 - 28 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 26 0 3 0
27JUN25 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
27JUN25 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
27JUN25 39.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
27JUN25 40.00 P 0.00 0.00 0.00 0.01 0.00 19 0 32 0
27JUN25 41.00 P 0.00 0.00 0.00 0.02 0.00 18 0 6 0
27JUN25 42.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 8 0
27JUN25 43.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 13 0
27JUN25 44.00 P 0.00 0.00 0.00 0.14 +0.04 19 0 23 0
27JUN25 45.00 P 0.00 0.00 0.00 0.22 +0.05 19 0 109 0
27JUN25 46.00 P 0.00 0.00 0.00 0.34 +0.07 19 0 22 0
27JUN25 47.00 P 0.00 0.00 0.00 0.49 +0.09 19 0 4 0
27JUN25 48.00 P 0.00 0.00 0.00 0.71 +0.12 19 0 3 0
27JUN25 49.00 P 0.00 0.00 0.00 0.99 +0.15 19 0 5 0
27JUN25 50.00 P 0.00 0.00 0.00 1.36 +0.20 19 0 11 0
27JUN25 52.50 P 2.60 2.60 2.50 2.58 +0.32 19 21 8 -19
27JUN25 55.00 P 0.00 0.00 0.00 4.28 +0.44 19 0 14 0
27JUN25 57.50 P 0.00 0.00 0.00 6.24 +0.45 19 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 8.48 +0.48 19 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 10.85 +0.69 19 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 13.29 +0.71 19 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 15.75 +0.72 19 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 18.22 +0.72 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 20.70 +0.72 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 23.18 +0.73 22 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 25.66 +0.73 25 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 132 0
29SEP25 41.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 2 0
29SEP25 42.00 P 0.00 0.00 0.00 0.18 +0.03 19 0 1 0
29SEP25 43.00 P 0.00 0.00 0.00 0.26 +0.03 19 0 64 0
29SEP25 44.00 P 0.00 0.00 0.00 0.38 +0.06 19 0 41 0
29SEP25 45.00 P 0.00 0.00 0.00 0.53 +0.08 19 0 34 0
29SEP25 46.00 P 0.00 0.00 0.00 0.71 +0.10 19 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.93 +0.11 19 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 1.22 +0.15 19 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 1.55 +0.19 19 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 1.93 +0.21 19 0 24 0
29SEP25 52.50 P 0.00 0.00 0.00 3.24 +0.40 19 0 4 0
29SEP25 55.00 P 0.00 0.00 0.00 4.71 +0.29 19 0 7 0
29SEP25 57.50 P 0.00 0.00 0.00 6.58 +0.51 19 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 8.69 +0.60 19 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 10.96 +0.65 19 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 13.34 +0.69 19 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 15.77 +0.71 19 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 18.23 +0.72 19 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 20.70 +0.72 19 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 23.18 +0.73 21 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 25.66 +0.73 23 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.12 +0.02 17 0 120 0
30DEC25 41.00 P 0.00 0.00 0.00 0.17 +0.01 17 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.25 +0.02 17 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.35 +0.03 17 0 186 0
30DEC25 44.00 P 0.00 0.00 0.00 0.48 +0.05 17 0 81 0
30DEC25 45.00 P 0.00 0.00 0.00 0.64 +0.06 17 0 115 0
30DEC25 46.00 P 0.00 0.00 0.00 0.84 +0.08 17 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 1.09 +0.12 17 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 1.37 +0.13 17 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 1.71 +0.16 17 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 2.09 +0.19 17 0 39 0
30DEC25 52.50 P 0.00 0.00 0.00 3.39 +0.38 18 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 4.82 +0.25 17 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 6.64 +0.47 17 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.71 +0.55 17 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.97 +0.63 17 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.34 +0.68 17 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.77 +0.71 18 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.23 +0.72 18 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.70 +0.72 19 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.18 +0.73 21 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.66 +0.73 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.34 +0.05 17 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 0.45 +0.05 17 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 0.60 +0.07 17 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.78 +0.09 17 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.99 +0.10 17 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 1.25 +0.13 17 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.55 +0.17 17 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 1.89 +0.19 17 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.28 +0.23 17 0 4 0
30MAR26 52.50 P 0.00 0.00 0.00 3.56 +0.40 17 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 4.95 +0.25 17 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 6.74 +0.48 17 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.78 +0.57 17 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.00 +0.62 17 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.34 +0.66 17 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.77 +0.69 17 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.23 +0.71 18 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.70 +0.72 19 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.18 +0.72 21 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.66 - 22 0 0 -
TOTAL PUT 113 5,500 +32
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$ 352.60
14MAR25 260.00 C 0.00 0.00 0.00 92.66 -7.28 112 0 0 0
14MAR25 265.00 C 0.00 0.00 0.00 87.66 -7.28 103 0 0 0
14MAR25 270.00 C 0.00 0.00 0.00 82.66 -7.29 92 0 0 0
14MAR25 275.00 C 0.00 0.00 0.00 77.66 -7.29 0 0 0 0
14MAR25 280.00 C 0.00 0.00 0.00 72.66 -7.29 0 0 0 0
14MAR25 285.00 C 0.00 0.00 0.00 67.66 -7.30 0 0 0 0
14MAR25 290.00 C 0.00 0.00 0.00 62.66 -7.30 0 0 0 0
14MAR25 295.00 C 0.00 0.00 0.00 57.66 -7.30 0 0 0 0
14MAR25 300.00 C 0.00 0.00 0.00 52.67 -7.29 65 0 110 0
14MAR25 310.00 C 0.00 0.00 0.00 42.67 -7.30 51 0 0 0
14MAR25 320.00 C 0.00 0.00 0.00 32.69 -7.33 48 0 612 0
14MAR25 330.00 C 22.00 22.00 22.00 22.99 -7.27 51 10 398 -10
14MAR25 340.00 C 20.50 20.59 12.89 13.46 -7.04 41 132 336 -20
14MAR25 350.00 C 11.89 11.89 5.49 6.24 -6.57 41 211 561 +57
14MAR25 360.00 C 6.80 6.80 2.54 2.81 -4.27 46 566 809 -12
14MAR25 370.00 C 3.20 3.31 1.22 1.31 -2.58 51 715 759 +116
14MAR25 380.00 C 1.79 2.03 0.63 0.66 -1.46 56 728 792 +269
14MAR25 390.00 C 1.19 1.19 0.32 0.36 -0.83 61 365 715 +148
14MAR25 400.00 C 0.48 0.48 0.18 0.20 -0.47 65 97 758 +45
14MAR25 410.00 C 0.33 0.33 0.18 0.13 -0.28 71 45 166 +45
14MAR25 420.00 C 0.48 0.48 0.48 0.08 -0.19 75 6 198 +6
14MAR25 430.00 C 0.00 0.00 0.00 0.06 -0.11 80 0 350 0
14MAR25 440.00 C 0.00 0.00 0.00 0.04 -0.08 84 0 0 0
14MAR25 450.00 C 0.00 0.00 0.00 0.03 -0.05 89 0 0 0
14MAR25 460.00 C 0.00 0.00 0.00 0.02 -0.04 92 0 0 0
14MAR25 470.00 C 0.00 0.00 0.00 0.01 -0.04 92 0 0 0
14MAR25 480.00 C 0.00 0.00 0.00 0.01 -0.02 98 0 0 0
14MAR25 490.00 C 0.00 0.00 0.00 0.01 -0.01 104 0 0 0
21MAR25 270.00 C 0.00 0.00 0.00 82.66 - 76 0 0 -
21MAR25 275.00 C 0.00 0.00 0.00 77.66 - 68 0 0 -
21MAR25 280.00 C 0.00 0.00 0.00 72.66 - 0 0 0 -
21MAR25 285.00 C 0.00 0.00 0.00 67.66 - 0 0 0 -
21MAR25 290.00 C 0.00 0.00 0.00 62.66 - 0 0 0 -
21MAR25 295.00 C 0.00 0.00 0.00 57.66 - 0 0 0 -
21MAR25 300.00 C 0.00 0.00 0.00 52.67 - 53 0 0 -
21MAR25 310.00 C 0.00 0.00 0.00 42.67 - 42 0 0 -
21MAR25 320.00 C 0.00 0.00 0.00 32.73 - 42 0 0 -
21MAR25 330.00 C 0.00 0.00 0.00 23.88 - 48 0 0 -
21MAR25 340.00 C 15.65 16.03 14.37 14.89 - 40 92 92 -
21MAR25 350.00 C 9.60 9.83 8.52 9.06 - 40 63 63 -
21MAR25 360.00 C 9.50 9.50 6.30 5.62 - 42 22 22 -
21MAR25 370.00 C 4.60 4.60 3.53 3.54 - 45 6 5 -
21MAR25 380.00 C 2.85 2.91 2.30 2.39 - 48 72 70 -
21MAR25 390.00 C 3.05 3.05 1.48 1.50 - 50 28 20 -
21MAR25 400.00 C 1.20 1.20 1.05 1.04 - 53 16 16 -
21MAR25 410.00 C 1.00 1.00 1.00 0.71 - 56 5 5 -
21MAR25 420.00 C 0.00 0.00 0.00 0.50 - 58 0 0 -
21MAR25 430.00 C 0.45 0.47 0.45 0.34 - 60 34 34 -
21MAR25 440.00 C 0.00 0.00 0.00 0.26 - 63 0 0 -
21MAR25 450.00 C 0.00 0.00 0.00 0.19 - 65 0 0 -
21MAR25 460.00 C 0.00 0.00 0.00 0.15 - 68 0 0 -
21MAR25 470.00 C 0.00 0.00 0.00 0.12 - 71 0 0 -
21MAR25 480.00 C 0.00 0.00 0.00 0.10 - 73 0 0 -
28MAR25 177.50 C 0.00 0.00 0.00 175.14 -7.25 155 0 227 0
28MAR25 180.00 C 0.00 0.00 0.00 172.64 -7.26 149 0 30 0
28MAR25 182.50 C 0.00 0.00 0.00 170.14 -7.26 141 0 48 0
28MAR25 185.00 C 0.00 0.00 0.00 167.64 -7.26 0 0 60 0
28MAR25 187.50 C 0.00 0.00 0.00 165.14 -7.26 0 0 0 0
28MAR25 190.00 C 0.00 0.00 0.00 162.64 -7.26 0 0 0 0
28MAR25 192.50 C 0.00 0.00 0.00 160.14 -7.26 0 0 0 0
28MAR25 195.00 C 0.00 0.00 0.00 157.64 -7.26 0 0 0 0
28MAR25 197.50 C 0.00 0.00 0.00 155.14 -7.26 0 0 0 0
28MAR25 200.00 C 0.00 0.00 0.00 152.64 -7.27 0 0 61 0
28MAR25 205.00 C 0.00 0.00 0.00 147.64 -7.27 0 0 22 0
28MAR25 210.00 C 0.00 0.00 0.00 142.65 -7.26 122 0 15 0
28MAR25 215.00 C 0.00 0.00 0.00 137.65 -7.26 117 0 20 0
28MAR25 220.00 C 0.00 0.00 0.00 132.65 -7.27 111 0 279 0
28MAR25 225.00 C 0.00 0.00 0.00 127.65 -7.27 105 0 1,764 0
28MAR25 230.00 C 126.57 126.57 126.57 122.65 -7.27 0 30 1,184 -30
28MAR25 235.00 C 0.00 0.00 0.00 117.65 -7.27 0 0 785 0
28MAR25 240.00 C 0.00 0.00 0.00 112.65 -7.28 0 0 1,105 0
28MAR25 245.00 C 0.00 0.00 0.00 107.70 -7.23 100 0 1,279 0
28MAR25 250.00 C 0.00 0.00 0.00 102.65 -7.28 0 0 1,989 0
28MAR25 255.00 C 0.00 0.00 0.00 97.66 -7.28 81 0 659 0
28MAR25 260.00 C 0.00 0.00 0.00 92.66 -7.28 76 0 1,053 0
28MAR25 265.00 C 0.00 0.00 0.00 87.66 -7.28 72 0 788 0
28MAR25 270.00 C 0.00 0.00 0.00 82.66 -7.29 67 0 617 0
28MAR25 275.00 C 0.00 0.00 0.00 77.66 -7.29 59 0 944 -2
28MAR25 280.00 C 0.00 0.00 0.00 72.66 -7.29 0 0 1,360 0
28MAR25 285.00 C 0.00 0.00 0.00 67.66 -7.30 0 0 1,205 0
28MAR25 290.00 C 63.00 63.00 63.00 62.66 -7.30 0 50 5,220 -50
28MAR25 295.00 C 0.00 0.00 0.00 57.66 -7.30 0 0 2,268 0
28MAR25 300.00 C 57.61 57.61 51.00 52.97 -7.00 60 179 4,290 +80
28MAR25 310.00 C 43.00 43.00 43.00 42.77 -7.30 46 10 3,654 0
28MAR25 320.00 C 41.00 41.00 31.64 33.02 -8.07 42 11 12,828 0
28MAR25 330.00 C 31.00 31.00 21.90 23.88 -7.52 39 162 9,338 -19
28MAR25 340.00 C 22.00 22.00 17.01 17.56 -5.53 42 82 4,629 -29
28MAR25 350.00 C 17.50 17.50 10.90 11.79 -5.11 40 2,087 35,809 -1,043
28MAR25 360.00 C 12.03 13.17 7.61 8.09 -3.94 41 933 6,720 +312
28MAR25 370.00 C 9.80 9.80 5.35 5.71 -3.04 43 787 4,072 +128
28MAR25 380.00 C 6.10 6.35 3.79 3.91 -2.52 45 845 8,653 -126
28MAR25 390.00 C 4.48 4.48 2.70 2.75 -1.97 47 717 4,734 -96
28MAR25 400.00 C 3.01 3.01 1.99 2.03 -1.45 49 1,810 6,992 -204
28MAR25 410.00 C 2.50 2.50 1.50 1.47 -1.13 51 448 10,294 +74
28MAR25 420.00 C 1.95 1.95 1.10 1.06 -0.89 53 268 13,032 -7
28MAR25 430.00 C 1.42 1.42 0.92 0.80 -0.69 54 75 4,325 0
28MAR25 440.00 C 0.95 0.95 0.68 0.61 -0.52 56 29 831 0
28MAR25 450.00 C 0.47 0.54 0.47 0.46 -0.43 58 25 955 +20
28MAR25 460.00 C 0.50 0.50 0.50 0.37 -0.36 60 6 7,772 +1
28MAR25 470.00 C 0.00 0.00 0.00 0.29 -0.29 62 0 2,020 0
28MAR25 480.00 C 0.00 0.00 0.00 0.24 -0.24 64 0 618 0
28MAR25 490.00 C 0.25 0.25 0.25 0.19 -0.19 65 13 1,432 -13
28MAR25 500.00 C 0.17 0.17 0.17 0.16 -0.15 67 50 1,114 0
28MAR25 510.00 C 0.00 0.00 0.00 0.14 -0.13 69 0 474 0
28MAR25 520.00 C 0.00 0.00 0.00 0.12 -0.11 71 0 752 0
28MAR25 530.00 C 0.00 0.00 0.00 0.10 -0.10 73 0 2,612 0
28MAR25 540.00 C 0.00 0.00 0.00 0.09 -0.09 74 0 3,685 0
28MAR25 550.00 C 0.11 0.11 0.11 0.08 -0.07 76 30 4,015 +30
29APR25 215.00 C 0.00 0.00 0.00 137.65 -7.26 81 0 0 0
29APR25 220.00 C 0.00 0.00 0.00 132.65 -7.27 77 0 0 0
29APR25 225.00 C 0.00 0.00 0.00 127.65 -7.27 74 0 0 0
29APR25 230.00 C 0.00 0.00 0.00 122.65 -7.27 0 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 117.65 -7.27 0 0 0 0
29APR25 240.00 C 0.00 0.00 0.00 112.87 -7.06 72 0 180 0
29APR25 245.00 C 0.00 0.00 0.00 107.70 -7.23 64 0 6 0
29APR25 250.00 C 0.00 0.00 0.00 102.65 -7.28 0 0 32 0
29APR25 255.00 C 0.00 0.00 0.00 97.66 -7.28 55 0 5 0
29APR25 260.00 C 0.00 0.00 0.00 92.66 -7.28 52 0 2 0
29APR25 265.00 C 0.00 0.00 0.00 87.66 -7.28 50 0 15 0
29APR25 270.00 C 0.00 0.00 0.00 82.66 -7.29 47 0 55 0
29APR25 275.00 C 0.00 0.00 0.00 77.66 -7.29 0 0 392 0
29APR25 280.00 C 0.00 0.00 0.00 72.66 -7.29 0 0 802 0
29APR25 285.00 C 0.00 0.00 0.00 67.66 -7.32 0 0 541 0
29APR25 290.00 C 0.00 0.00 0.00 62.67 -7.37 36 0 610 0
29APR25 295.00 C 60.85 60.85 60.85 57.73 -7.44 36 4 362 0
29APR25 300.00 C 59.55 59.55 51.26 52.97 -7.47 36 252 4,355 +44
29APR25 310.00 C 0.00 0.00 0.00 44.11 -7.38 36 0 1,234 0
29APR25 320.00 C 39.50 39.50 35.39 36.54 -5.61 37 61 1,458 +32
29APR25 330.00 C 30.94 30.94 30.94 28.95 -6.60 35 30 2,135 +14
29APR25 340.00 C 27.50 27.63 21.80 23.42 -5.60 36 156 3,266 +32
29APR25 350.00 C 24.22 24.22 18.25 18.77 -4.83 36 189 10,492 -165
29APR25 360.00 C 20.27 20.27 14.50 15.23 -4.24 38 436 4,899 -23
29APR25 370.00 C 15.62 15.62 11.80 12.44 -3.00 39 451 6,848 +85
29APR25 380.00 C 12.75 13.02 9.92 10.10 -2.53 41 629 4,597 +387
29APR25 390.00 C 10.38 10.85 7.97 8.26 -2.51 42 482 1,611 +95
29APR25 400.00 C 8.70 9.30 6.80 6.90 -1.80 43 1,426 9,642 +1,160
29APR25 410.00 C 7.31 7.31 5.58 5.72 -1.53 45 432 1,283 +198
29APR25 420.00 C 5.54 5.54 4.86 4.78 -1.09 46 116 722 +34
29APR25 430.00 C 4.60 4.60 3.96 4.05 -0.86 47 8 1,217 -7
29APR25 440.00 C 3.80 3.80 3.39 3.46 -0.57 49 132 305 -132
29APR25 450.00 C 3.40 3.40 2.75 2.99 -0.40 50 270 416 +140
29APR25 460.00 C 0.00 0.00 0.00 2.63 -0.18 51 0 104 0
29APR25 470.00 C 0.00 0.00 0.00 2.35 -0.05 53 0 84 0
29APR25 480.00 C 0.00 0.00 0.00 2.07 +0.07 54 0 74 0
29APR25 490.00 C 0.00 0.00 0.00 1.87 +0.13 56 0 68 0
29APR25 500.00 C 1.50 1.50 1.50 1.72 +0.22 57 5 436 0
29APR25 510.00 C 0.00 0.00 0.00 1.57 +0.30 59 0 66 0
29APR25 520.00 C 0.00 0.00 0.00 1.42 +0.29 60 0 212 0
29APR25 530.00 C 0.00 0.00 0.00 1.33 +0.34 61 0 166 0
29APR25 540.00 C 0.00 0.00 0.00 1.29 +0.46 63 0 205 0
29APR25 550.00 C 0.00 0.00 0.00 1.22 +0.45 65 0 227 0
29MAY25 240.00 C 0.00 0.00 0.00 112.87 -7.06 56 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 107.70 -7.23 51 0 91 0
29MAY25 250.00 C 0.00 0.00 0.00 102.65 -7.29 47 0 3 0
29MAY25 255.00 C 0.00 0.00 0.00 97.66 -7.28 45 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 92.66 -7.28 43 0 8 0
29MAY25 265.00 C 0.00 0.00 0.00 87.66 -7.30 40 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 82.66 -7.33 38 0 0 0
29MAY25 275.00 C 0.00 0.00 0.00 77.71 -7.36 36 0 0 0
29MAY25 280.00 C 0.00 0.00 0.00 72.90 -7.37 36 0 15 0
29MAY25 285.00 C 0.00 0.00 0.00 68.35 -7.21 36 0 15 0
29MAY25 290.00 C 0.00 0.00 0.00 63.97 -7.11 36 0 38 0
29MAY25 295.00 C 0.00 0.00 0.00 59.85 -6.84 36 0 15 0
29MAY25 300.00 C 53.78 55.25 53.78 55.25 -7.30 35 40 280 -11
29MAY25 310.00 C 46.58 46.58 46.58 47.49 -7.16 35 3 2,150 0
29MAY25 320.00 C 0.00 0.00 0.00 40.08 -6.29 34 0 2,143 0
29MAY25 330.00 C 0.00 0.00 0.00 34.29 -5.10 35 0 1,696 0
29MAY25 340.00 C 29.77 30.30 28.06 28.45 -5.11 35 222 1,031 -3
29MAY25 350.00 C 25.70 25.70 22.99 23.58 -5.03 35 103 2,510 -31
29MAY25 360.00 C 23.37 23.37 19.58 19.98 -4.33 37 301 9,757 -155
29MAY25 370.00 C 19.52 19.52 16.38 16.91 -3.67 37 347 9,301 -273
29MAY25 380.00 C 17.09 17.09 14.25 14.35 -3.26 38 55 3,885 -4
29MAY25 390.00 C 13.00 13.00 11.92 12.27 -2.60 40 101 10,212 -101
29MAY25 400.00 C 12.60 12.60 10.26 10.53 -2.41 41 216 965 +88
29MAY25 410.00 C 10.32 10.69 10.32 8.96 -2.09 41 72 540 -17
29MAY25 420.00 C 7.63 8.35 7.63 7.69 -1.72 42 113 692 -98
29MAY25 430.00 C 7.71 7.71 6.51 6.62 -1.43 43 102 937 -67
29MAY25 440.00 C 6.23 6.23 5.79 5.75 -1.15 44 150 341 -48
29MAY25 450.00 C 5.18 5.18 5.18 4.96 -1.00 45 5 812 0
29MAY25 460.00 C 0.00 0.00 0.00 4.40 -0.71 46 0 582 0
29MAY25 470.00 C 0.00 0.00 0.00 3.84 -0.64 47 0 76 0
29MAY25 480.00 C 0.00 0.00 0.00 3.41 -0.46 48 0 204 0
29MAY25 490.00 C 0.00 0.00 0.00 3.07 -0.34 49 0 165 0
29MAY25 500.00 C 0.00 0.00 0.00 2.73 -0.29 49 0 154 0
29MAY25 510.00 C 0.00 0.00 0.00 2.44 -0.19 50 0 58 0
29MAY25 520.00 C 0.00 0.00 0.00 2.25 -0.10 51 0 90 0
29MAY25 530.00 C 0.00 0.00 0.00 2.06 -0.06 52 0 0 0
29MAY25 540.00 C 0.00 0.00 0.00 1.81 -0.02 53 0 0 0
29MAY25 550.00 C 0.00 0.00 0.00 1.65 +0.03 54 0 103 0
27JUN25 180.00 C 0.00 0.00 0.00 172.64 -7.26 76 0 16 0
27JUN25 182.50 C 0.00 0.00 0.00 170.14 -7.26 74 0 15 0
27JUN25 185.00 C 0.00 0.00 0.00 167.64 -7.26 73 0 0 0
27JUN25 187.50 C 0.00 0.00 0.00 165.14 -7.26 71 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 162.64 -7.26 70 0 3 0
27JUN25 192.50 C 0.00 0.00 0.00 160.14 -7.26 68 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 157.64 -7.26 67 0 0 0
27JUN25 197.50 C 0.00 0.00 0.00 155.14 -7.26 66 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 152.64 -7.27 64 0 0 0
27JUN25 205.00 C 0.00 0.00 0.00 147.64 -7.27 61 0 33 0
27JUN25 210.00 C 0.00 0.00 0.00 142.65 -7.26 59 0 36 0
27JUN25 215.00 C 0.00 0.00 0.00 137.65 -7.26 56 0 0 0
27JUN25 220.00 C 0.00 0.00 0.00 132.65 -7.27 54 0 55 0
27JUN25 225.00 C 0.00 0.00 0.00 127.65 -7.27 51 0 271 0
27JUN25 230.00 C 0.00 0.00 0.00 122.65 -7.27 49 0 728 0
27JUN25 235.00 C 0.00 0.00 0.00 117.65 -7.27 46 0 350 0
27JUN25 240.00 C 0.00 0.00 0.00 112.87 -7.06 46 0 341 0
27JUN25 245.00 C 0.00 0.00 0.00 107.70 -7.23 42 0 49 0
27JUN25 250.00 C 0.00 0.00 0.00 102.65 -7.29 40 0 2,854 0
27JUN25 255.00 C 0.00 0.00 0.00 97.66 -7.30 37 0 144 0
27JUN25 260.00 C 0.00 0.00 0.00 93.33 -6.92 40 0 1,201 0
27JUN25 265.00 C 0.00 0.00 0.00 88.01 -7.22 36 0 149 0
27JUN25 270.00 C 0.00 0.00 0.00 83.51 -7.21 36 0 173 0
27JUN25 275.00 C 0.00 0.00 0.00 79.14 -6.88 36 1,000 1,090 0
27JUN25 280.00 C 0.00 0.00 0.00 74.91 -6.70 36 0 557 0
27JUN25 285.00 C 0.00 0.00 0.00 70.69 -6.67 36 0 202 0
27JUN25 290.00 C 0.00 0.00 0.00 66.71 -6.43 36 0 3,578 0
27JUN25 295.00 C 0.00 0.00 0.00 62.73 -6.43 36 0 2,294 0
27JUN25 300.00 C 58.31 58.31 58.31 58.31 -6.87 35 172 5,271 +172
27JUN25 310.00 C 49.30 49.30 49.30 51.70 -6.00 36 2 2,610 0
27JUN25 320.00 C 43.50 43.50 43.50 44.04 -5.40 34 10 1,593 0
27JUN25 330.00 C 44.09 44.09 38.00 38.00 -5.88 35 43 2,764 +2
27JUN25 340.00 C 0.00 0.00 0.00 32.53 -4.76 35 0 876 0
27JUN25 350.00 C 33.12 33.12 33.12 28.29 -4.30 36 22 1,823 0
27JUN25 360.00 C 27.76 27.76 23.95 24.26 -3.62 36 861 6,187 +763
27JUN25 370.00 C 24.00 24.39 20.80 21.12 -3.99 37 214 12,524 -178
27JUN25 380.00 C 21.80 21.80 17.80 18.40 -3.47 38 1,133 7,811 +819
27JUN25 390.00 C 17.28 17.28 15.38 16.04 -3.10 39 1,344 3,896 +1,052
27JUN25 400.00 C 16.50 16.50 13.60 14.08 -2.64 40 581 2,344 +307
27JUN25 410.00 C 13.11 13.72 12.38 12.39 -2.48 41 147 1,663 +46
27JUN25 420.00 C 11.28 11.28 10.91 10.91 -2.51 41 80 7,432 -20
27JUN25 430.00 C 0.00 0.00 0.00 9.67 -2.33 42 0 8,058 0
27JUN25 440.00 C 0.00 0.00 0.00 8.57 -2.41 43 0 2,586 0
27JUN25 450.00 C 0.00 0.00 0.00 7.63 -2.38 44 0 9,562 0
27JUN25 460.00 C 0.00 0.00 0.00 6.86 -2.21 45 0 9,763 0
27JUN25 470.00 C 0.00 0.00 0.00 6.10 -2.35 45 0 326 0
27JUN25 480.00 C 5.55 5.55 5.33 5.60 -2.24 46 1,000 1,226 +549
27JUN25 490.00 C 4.86 4.86 4.71 5.20 -2.05 47 100 315 +100
27JUN25 500.00 C 4.19 4.19 4.19 4.71 -2.02 48 30 1,007 -30
27JUN25 510.00 C 3.74 3.74 3.74 4.30 -2.08 49 30 29 -1
27JUN25 520.00 C 0.00 0.00 0.00 4.16 -2.06 50 0 449 0
27JUN25 530.00 C 0.00 0.00 0.00 3.90 -1.80 51 0 37 0
27JUN25 540.00 C 0.00 0.00 0.00 3.65 -1.89 52 0 6 0
27JUN25 550.00 C 2.77 2.77 2.77 3.29 -1.80 53 30 793 0
29SEP25 180.00 C 0.00 0.00 0.00 172.64 -7.26 48 0 0 0
29SEP25 182.50 C 0.00 0.00 0.00 170.14 -7.26 46 0 0 0
29SEP25 185.00 C 0.00 0.00 0.00 167.64 -7.26 45 0 0 0
29SEP25 187.50 C 0.00 0.00 0.00 165.14 -7.26 44 0 0 0
29SEP25 190.00 C 0.00 0.00 0.00 162.64 -7.26 42 0 0 0
29SEP25 192.50 C 0.00 0.00 0.00 160.14 -7.26 41 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 157.64 -7.26 40 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 155.14 -7.26 38 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 152.64 -7.27 37 0 20 0
29SEP25 205.00 C 0.00 0.00 0.00 147.66 -7.32 35 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 142.93 -7.27 35 0 1 0
29SEP25 215.00 C 0.00 0.00 0.00 138.19 -7.28 35 0 3 0
29SEP25 220.00 C 0.00 0.00 0.00 133.52 -7.26 35 0 114 0
29SEP25 225.00 C 0.00 0.00 0.00 128.86 -7.28 35 0 220 0
29SEP25 230.00 C 0.00 0.00 0.00 124.26 -7.24 35 0 0 0
29SEP25 235.00 C 0.00 0.00 0.00 119.72 -7.25 35 0 8 0
29SEP25 240.00 C 0.00 0.00 0.00 115.19 -7.25 35 0 107 0
29SEP25 245.00 C 0.00 0.00 0.00 110.80 -7.20 35 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 106.42 -7.21 35 0 35 0
29SEP25 255.00 C 0.00 0.00 0.00 102.11 -7.15 35 0 303 0
29SEP25 260.00 C 0.00 0.00 0.00 97.93 -7.12 35 0 430 0
29SEP25 265.00 C 0.00 0.00 0.00 93.76 -7.12 35 0 2 0
29SEP25 270.00 C 0.00 0.00 0.00 89.72 -7.00 35 0 66 0
29SEP25 275.00 C 0.00 0.00 0.00 85.79 -6.99 35 0 827 0
29SEP25 280.00 C 0.00 0.00 0.00 81.87 -7.00 35 0 826 0
29SEP25 285.00 C 0.00 0.00 0.00 78.14 -6.81 35 0 62 0
29SEP25 290.00 C 0.00 0.00 0.00 74.50 -6.80 35 0 347 0
29SEP25 295.00 C 0.00 0.00 0.00 70.87 -6.81 35 0 1,451 0
29SEP25 300.00 C 0.00 0.00 0.00 67.44 -6.61 35 0 3,064 0
29SEP25 310.00 C 56.50 56.50 56.50 60.85 -6.53 35 2 992 0
29SEP25 320.00 C 0.00 0.00 0.00 53.12 -5.99 33 0 723 0
29SEP25 330.00 C 46.00 46.00 46.00 47.45 -5.99 33 1 955 -1
29SEP25 340.00 C 43.69 43.69 43.69 42.50 -5.57 33 4 1,805 +4
29SEP25 350.00 C 43.00 43.00 36.49 37.73 -5.42 34 62 4,518 +50
29SEP25 360.00 C 0.00 0.00 0.00 33.54 -5.08 34 0 3,128 0
29SEP25 370.00 C 31.53 31.55 29.88 30.20 -4.25 34 675 1,357 +616
29SEP25 380.00 C 0.00 0.00 0.00 27.36 -3.83 35 0 806 0
29SEP25 390.00 C 0.00 0.00 0.00 24.65 -3.66 36 0 1,410 0
29SEP25 400.00 C 21.77 21.77 21.77 22.49 -3.12 36 100 3,830 +100
29SEP25 410.00 C 0.00 0.00 0.00 20.36 -3.04 37 0 783 0
29SEP25 420.00 C 17.95 18.45 17.60 18.62 -2.59 38 1,119 5,444 +1,078
29SEP25 430.00 C 0.00 0.00 0.00 17.06 -2.35 38 0 4,098 0
29SEP25 440.00 C 0.00 0.00 0.00 15.51 -2.29 39 0 999 0
29SEP25 450.00 C 13.89 13.89 13.89 14.34 -1.87 40 50 408 +50
29SEP25 460.00 C 0.00 0.00 0.00 13.26 -1.69 40 0 400 0
29SEP25 470.00 C 0.00 0.00 0.00 12.20 -1.62 41 0 160 0
29SEP25 480.00 C 10.50 10.50 10.50 11.27 -1.44 41 9 296 0
29SEP25 490.00 C 10.44 10.44 10.44 10.56 -1.13 42 50 728 0
29SEP25 500.00 C 9.53 9.53 9.53 9.87 -1.07 43 12 626 +12
29SEP25 510.00 C 0.00 0.00 0.00 9.19 -1.01 43 0 146 0
29SEP25 520.00 C 0.00 0.00 0.00 8.80 -0.67 44 0 314 0
29SEP25 530.00 C 0.00 0.00 0.00 8.35 -0.67 45 0 352 0
29SEP25 540.00 C 0.00 0.00 0.00 7.92 -0.62 46 0 0 0
29SEP25 550.00 C 6.05 6.05 6.05 7.50 -0.56 46 5 420 0
30DEC25 215.00 C 0.00 0.00 0.00 141.08 -7.19 33 0 0 0
30DEC25 220.00 C 133.40 133.40 133.40 136.60 -7.16 33 5 15 +5
30DEC25 225.00 C 0.00 0.00 0.00 132.11 -7.17 33 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 127.71 -7.10 33 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 123.38 -7.10 33 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 119.05 -7.10 33 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 114.86 -6.99 33 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 110.73 -6.99 33 0 17 0
30DEC25 255.00 C 0.00 0.00 0.00 106.60 -6.99 33 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 102.64 -6.82 33 0 2 0
30DEC25 265.00 C 0.00 0.00 0.00 98.75 -6.83 33 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 94.86 -6.83 33 0 6 0
30DEC25 275.00 C 0.00 0.00 0.00 91.12 -6.69 33 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 87.52 -6.60 33 0 84 0
30DEC25 285.00 C 0.00 0.00 0.00 83.92 -6.61 33 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 80.35 -6.59 33 0 143 0
30DEC25 295.00 C 0.00 0.00 0.00 77.08 -6.30 33 0 57 0
30DEC25 300.00 C 0.00 0.00 0.00 73.81 -6.31 33 0 1,037 0
30DEC25 310.00 C 0.00 0.00 0.00 67.44 -6.16 33 0 748 0
30DEC25 320.00 C 65.54 65.54 65.54 59.78 -5.76 32 1 1,687 +1
30DEC25 330.00 C 52.50 52.50 52.50 54.36 -5.56 32 2 1,293 0
30DEC25 340.00 C 0.00 0.00 0.00 49.46 -5.32 32 0 911 0
30DEC25 350.00 C 43.50 43.50 43.50 44.73 -5.17 32 23 1,097 +23
30DEC25 360.00 C 41.43 41.43 40.70 40.58 -4.82 32 14 974 0
30DEC25 370.00 C 0.00 0.00 0.00 37.13 -4.14 33 0 424 0
30DEC25 380.00 C 0.00 0.00 0.00 34.39 -3.59 34 0 1,439 0
30DEC25 390.00 C 0.00 0.00 0.00 31.68 -3.60 34 0 511 0
30DEC25 400.00 C 0.00 0.00 0.00 29.28 -3.33 35 0 907 0
30DEC25 410.00 C 0.00 0.00 0.00 27.24 -3.05 35 0 480 0
30DEC25 420.00 C 24.50 24.50 24.50 25.23 -3.05 36 1 302 0
30DEC25 430.00 C 0.00 0.00 0.00 23.47 -2.83 37 0 296 0
30DEC25 440.00 C 0.00 0.00 0.00 22.02 -2.52 37 0 236 0
30DEC25 450.00 C 19.01 19.01 19.01 20.60 -2.52 38 19 1,353 0
30DEC25 460.00 C 0.00 0.00 0.00 19.19 -2.53 38 0 41 0
30DEC25 470.00 C 0.00 0.00 0.00 18.12 -2.22 39 0 58 0
30DEC25 480.00 C 15.37 15.38 15.37 17.17 -2.02 40 30 312 0
30DEC25 490.00 C 16.00 16.00 16.00 16.22 -2.03 40 2 377 0
30DEC25 500.00 C 13.15 13.35 13.15 15.77 -2.10 41 10 213 0
30DEC25 510.00 C 0.00 0.00 0.00 14.89 -2.05 42 0 0 0
30DEC25 520.00 C 0.00 0.00 0.00 14.28 -1.74 42 0 200 0
30DEC25 530.00 C 0.00 0.00 0.00 13.68 -1.64 43 0 0 0
30DEC25 540.00 C 0.00 0.00 0.00 13.09 -1.65 43 0 0 0
30DEC25 550.00 C 0.00 0.00 0.00 12.51 -1.66 44 0 696 0
30MAR26 260.00 C 0.00 0.00 0.00 107.75 -6.77 34 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 104.04 -6.65 34 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 100.49 -6.52 34 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 96.94 -6.52 34 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 93.38 -6.54 34 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 90.04 -6.34 34 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 86.82 -3.42 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 83.60 -6.22 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 80.37 -6.23 34 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 74.48 -5.84 34 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 66.70 -5.67 32 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 61.57 -5.26 32 0 48 0
30MAR26 340.00 C 0.00 0.00 0.00 56.75 -5.23 32 0 280 0
30MAR26 350.00 C 0.00 0.00 0.00 52.10 -5.08 32 0 151 0
30MAR26 360.00 C 46.20 46.60 45.30 48.02 -4.73 32 132 137 +132
30MAR26 370.00 C 0.00 0.00 0.00 43.94 -4.74 33 0 1 0
30MAR26 380.00 C 0.00 0.00 0.00 41.19 -3.42 33 0 179 0
30MAR26 390.00 C 0.00 0.00 0.00 38.68 -3.10 34 0 90 0
30MAR26 400.00 C 0.00 0.00 0.00 36.21 -2.83 35 0 66 0
30MAR26 410.00 C 0.00 0.00 0.00 34.17 -2.15 35 0 5 0
30MAR26 420.00 C 0.00 0.00 0.00 32.36 -1.82 36 0 76 0
30MAR26 430.00 C 0.00 0.00 0.00 30.58 -1.54 36 0 4 0
30MAR26 440.00 C 0.00 0.00 0.00 28.82 -1.27 37 0 52 0
30MAR26 450.00 C 0.00 0.00 0.00 27.57 -0.68 38 0 81 0
30MAR26 460.00 C 0.00 0.00 0.00 26.35 -0.43 38 0 32 0
30MAR26 470.00 C 0.00 0.00 0.00 25.16 -0.16 39 0 81 0
30MAR26 480.00 C 0.00 0.00 0.00 23.99 +0.11 40 0 64 0
30MAR26 490.00 C 0.00 0.00 0.00 23.64 +0.46 41 0 60 0
TOTAL CALL 27,896 458,529 +6,495
14MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
14MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
14MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
14MAR25 300.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 210 0
14MAR25 310.00 P 0.15 0.15 0.15 0.07 +0.01 48 50 398 +10
14MAR25 320.00 P 0.43 0.50 0.40 0.31 +0.04 47 120 798 +1
14MAR25 330.00 P 0.97 1.50 0.78 1.07 +0.10 45 242 627 +44
14MAR25 340.00 P 2.20 4.20 2.16 3.10 +0.43 43 565 386 +19
14MAR25 350.00 P 4.50 9.38 4.50 7.59 +1.72 44 252 516 +104
14MAR25 360.00 P 10.40 16.40 9.80 14.78 +3.59 47 948 816 -797
14MAR25 370.00 P 20.74 24.18 20.74 23.19 +4.67 49 136 1,765 -100
14MAR25 380.00 P 0.00 0.00 0.00 32.84 +6.00 56 0 130 0
14MAR25 390.00 P 0.00 0.00 0.00 42.54 +6.57 61 0 0 0
14MAR25 400.00 P 0.00 0.00 0.00 52.40 +6.90 66 0 0 0
14MAR25 410.00 P 0.00 0.00 0.00 62.32 +7.07 71 0 0 0
14MAR25 420.00 P 0.00 0.00 0.00 72.28 +7.17 76 0 0 0
14MAR25 430.00 P 0.00 0.00 0.00 82.25 +7.24 79 0 0 0
14MAR25 440.00 P 0.00 0.00 0.00 92.24 +7.28 86 0 0 0
14MAR25 450.00 P 0.00 0.00 0.00 102.23 +7.31 91 0 0 0
14MAR25 460.00 P 0.00 0.00 0.00 112.22 +7.32 95 0 0 0
14MAR25 470.00 P 0.00 0.00 0.00 122.21 +7.33 98 0 0 0
14MAR25 480.00 P 0.00 0.00 0.00 132.21 +7.35 106 0 0 0
14MAR25 490.00 P 0.00 0.00 0.00 142.20 +7.35 107 0 0 0
21MAR25 270.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
21MAR25 275.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
21MAR25 280.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
21MAR25 285.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
21MAR25 290.00 P 0.00 0.00 0.00 0.06 - 43 0 0 -
21MAR25 295.00 P 0.28 0.28 0.28 0.11 - 43 15 15 -
21MAR25 300.00 P 0.34 0.48 0.34 0.20 - 42 70 60 -
21MAR25 310.00 P 0.00 0.00 0.00 0.61 - 42 0 0 -
21MAR25 320.00 P 1.19 1.40 1.19 1.45 - 41 42 42 -
21MAR25 330.00 P 2.32 3.16 2.32 3.16 - 40 148 108 -
21MAR25 340.00 P 4.40 6.90 4.40 6.08 - 40 101 91 -
21MAR25 350.00 P 11.00 12.00 10.56 10.78 - 40 25 22 -
21MAR25 360.00 P 16.72 16.72 16.72 17.46 - 42 29 29 -
21MAR25 370.00 P 22.15 22.15 22.15 25.50 - 45 30 30 -
21MAR25 380.00 P 0.00 0.00 0.00 34.27 - 48 0 0 -
21MAR25 390.00 P 0.00 0.00 0.00 43.49 - 50 0 0 -
21MAR25 400.00 P 0.00 0.00 0.00 53.01 - 53 0 0 -
21MAR25 410.00 P 0.00 0.00 0.00 62.71 - 55 0 0 -
21MAR25 420.00 P 0.00 0.00 0.00 72.53 - 58 0 0 -
21MAR25 430.00 P 0.00 0.00 0.00 82.41 - 61 0 0 -
21MAR25 440.00 P 0.00 0.00 0.00 92.34 - 63 0 0 -
21MAR25 450.00 P 0.00 0.00 0.00 102.29 - 66 0 0 -
21MAR25 460.00 P 0.00 0.00 0.00 112.26 - 68 0 0 -
21MAR25 470.00 P 0.00 0.00 0.00 122.24 - 71 0 0 -
21MAR25 480.00 P 0.00 0.00 0.00 132.22 - 73 0 0 -
28MAR25 177.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2,274 0
28MAR25 180.00 P 0.00 0.00 0.00 0.01 0.00 93 0 387 0
28MAR25 182.50 P 0.00 0.00 0.00 0.01 0.00 92 0 81 0
28MAR25 185.00 P 0.00 0.00 0.00 0.01 0.00 90 0 297 0
28MAR25 187.50 P 0.00 0.00 0.00 0.01 0.00 88 0 155 0
28MAR25 190.00 P 0.00 0.00 0.00 0.01 0.00 86 0 484 0
28MAR25 192.50 P 0.00 0.00 0.00 0.01 0.00 84 0 80 0
28MAR25 195.00 P 0.00 0.00 0.00 0.01 0.00 83 0 208 0
28MAR25 197.50 P 0.00 0.00 0.00 0.01 0.00 81 0 922 0
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,556 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,667 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,247 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 69 0 731 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,041 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,079 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,260 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,512 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6,178 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4,808 0
28MAR25 250.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,406 0
28MAR25 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,335 0
28MAR25 260.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 3,644 0
28MAR25 265.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 2,024 0
28MAR25 270.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 3,667 0
28MAR25 275.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 2,696 0
28MAR25 280.00 P 0.30 0.30 0.30 0.13 +0.03 44 20 2,654 +20
28MAR25 285.00 P 0.00 0.00 0.00 0.22 +0.06 44 0 5,953 0
28MAR25 290.00 P 0.45 0.45 0.45 0.35 +0.10 43 20 4,997 0
28MAR25 295.00 P 0.61 0.65 0.54 0.53 +0.12 43 54 3,309 +34
28MAR25 300.00 P 0.80 0.88 0.70 0.78 +0.15 43 229 13,023 +201
28MAR25 310.00 P 1.25 1.56 1.12 1.51 +0.15 41 139 6,529 +93
28MAR25 320.00 P 2.04 2.92 2.04 2.90 +0.42 41 215 14,475 +92
28MAR25 330.00 P 3.80 5.35 3.59 5.07 +0.62 40 291 4,648 +173
28MAR25 340.00 P 6.50 9.00 6.35 8.31 +1.04 39 202 4,454 +90
28MAR25 350.00 P 10.05 14.55 10.05 12.85 +1.66 38 1,039 4,364 -283
28MAR25 360.00 P 16.17 21.20 16.00 19.50 +2.43 40 97 2,061 -32
28MAR25 370.00 P 23.00 28.00 23.00 27.09 +3.76 42 3 788 -1
28MAR25 380.00 P 0.00 0.00 0.00 36.11 +4.46 47 0 2,610 0
28MAR25 390.00 P 0.00 0.00 0.00 44.50 +5.25 47 0 438 0
28MAR25 400.00 P 0.00 0.00 0.00 53.74 +5.75 49 0 647 0
28MAR25 410.00 P 0.00 0.00 0.00 63.22 +6.14 50 0 221 0
28MAR25 420.00 P 0.00 0.00 0.00 72.87 +6.40 52 0 113 0
28MAR25 430.00 P 0.00 0.00 0.00 82.65 +6.62 54 0 93 0
28MAR25 440.00 P 0.00 0.00 0.00 92.50 +6.80 56 0 119 0
28MAR25 450.00 P 0.00 0.00 0.00 102.39 +6.95 58 0 862 0
28MAR25 460.00 P 0.00 0.00 0.00 112.33 +7.02 60 0 359 0
28MAR25 470.00 P 0.00 0.00 0.00 122.28 +7.10 62 0 155 0
28MAR25 480.00 P 0.00 0.00 0.00 132.25 +7.16 63 0 265 0
28MAR25 490.00 P 0.00 0.00 0.00 142.23 +7.20 65 0 255 0
28MAR25 500.00 P 0.00 0.00 0.00 152.21 +7.24 67 0 30 0
28MAR25 510.00 P 0.00 0.00 0.00 162.20 +7.26 69 0 112 0
28MAR25 520.00 P 0.00 0.00 0.00 172.19 +7.28 70 0 150 0
28MAR25 530.00 P 0.00 0.00 0.00 182.19 +7.31 74 0 96 0
28MAR25 540.00 P 0.00 0.00 0.00 192.18 +7.32 74 0 377 0
28MAR25 550.00 P 0.00 0.00 0.00 202.18 +7.25 78 0 964 0
29APR25 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
29APR25 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29APR25 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29APR25 230.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 76 0
29APR25 235.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 75 0
29APR25 240.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 423 0
29APR25 245.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 209 0
29APR25 250.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 526 0
29APR25 255.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 2,417 0
29APR25 260.00 P 0.00 0.00 0.00 0.20 -0.05 36 0 396 0
29APR25 265.00 P 0.91 0.91 0.91 0.30 -0.05 36 2 2,378 0
29APR25 270.00 P 0.00 0.00 0.00 0.46 -0.06 36 0 960 0
29APR25 275.00 P 1.05 1.05 1.03 0.66 -0.06 36 5 926 +5
29APR25 280.00 P 1.15 1.18 1.11 0.90 -0.07 36 8 2,714 +4
29APR25 285.00 P 0.00 0.00 0.00 1.26 -0.06 36 0 853 0
29APR25 290.00 P 1.67 1.67 1.67 1.63 -0.08 36 30 708 0
29APR25 295.00 P 1.93 2.05 1.93 2.10 -0.03 36 20 2,696 +15
29APR25 300.00 P 2.20 2.66 2.20 2.76 +0.03 36 167 3,265 +76
29APR25 310.00 P 3.31 4.03 3.31 4.44 +0.15 36 92 4,712 +28
29APR25 320.00 P 5.34 6.67 5.34 6.77 +0.34 36 164 1,991 +60
29APR25 330.00 P 7.84 10.13 7.84 9.87 +0.64 35 645 3,715 +253
29APR25 340.00 P 11.88 14.39 11.88 13.82 +1.09 35 91 3,176 +82
29APR25 350.00 P 18.65 19.85 18.65 19.01 +2.02 36 120 1,760 +31
29APR25 360.00 P 22.50 26.18 21.80 25.40 +2.69 37 36 358 +33
29APR25 370.00 P 0.00 0.00 0.00 32.78 +3.49 39 0 532 0
29APR25 380.00 P 0.00 0.00 0.00 40.37 +4.08 40 0 485 0
29APR25 390.00 P 0.00 0.00 0.00 48.86 +5.17 42 0 0 0
29APR25 400.00 P 0.00 0.00 0.00 57.48 +5.64 43 0 416 0
29APR25 410.00 P 0.00 0.00 0.00 66.36 +6.03 45 0 0 0
29APR25 420.00 P 0.00 0.00 0.00 75.56 +6.50 46 0 30 0
29APR25 430.00 P 0.00 0.00 0.00 84.85 +6.68 48 0 0 0
29APR25 440.00 P 0.00 0.00 0.00 94.37 +6.99 49 0 0 0
29APR25 450.00 P 0.00 0.00 0.00 103.93 +7.11 50 0 495 0
29APR25 460.00 P 0.00 0.00 0.00 113.60 +7.26 52 0 48 0
29APR25 470.00 P 0.00 0.00 0.00 123.35 +7.35 53 0 123 0
29APR25 480.00 P 0.00 0.00 0.00 133.12 +7.42 55 0 0 0
29APR25 490.00 P 0.00 0.00 0.00 142.95 +7.45 56 0 0 0
29APR25 500.00 P 0.00 0.00 0.00 152.83 +7.50 58 0 0 0
29APR25 510.00 P 0.00 0.00 0.00 162.71 +7.51 59 0 0 0
29APR25 520.00 P 0.00 0.00 0.00 172.61 +7.50 60 0 0 0
29APR25 530.00 P 0.00 0.00 0.00 182.55 +7.52 62 0 0 0
29APR25 540.00 P 0.00 0.00 0.00 192.49 +7.53 63 0 0 0
29APR25 550.00 P 0.00 0.00 0.00 202.44 +7.51 65 0 0 0
29MAY25 240.00 P 0.79 0.79 0.79 0.24 +0.03 36 30 493 -30
29MAY25 245.00 P 0.00 0.00 0.00 0.34 +0.03 36 0 31 0
29MAY25 250.00 P 0.00 0.00 0.00 0.48 +0.06 36 0 81 0
29MAY25 255.00 P 0.00 0.00 0.00 0.64 +0.07 36 0 180 0
29MAY25 260.00 P 0.00 0.00 0.00 0.87 +0.10 36 0 47 0
29MAY25 265.00 P 0.00 0.00 0.00 1.14 +0.13 36 0 82 0
29MAY25 270.00 P 1.62 1.62 1.62 1.53 +0.21 37 1 709 0
29MAY25 275.00 P 1.82 1.85 1.80 1.86 +0.13 36 11 1,306 -5
29MAY25 280.00 P 2.15 2.15 2.15 2.36 +0.23 36 1 315 +1
29MAY25 285.00 P 0.00 0.00 0.00 2.95 +0.37 36 0 835 0
29MAY25 290.00 P 2.70 3.02 2.70 3.64 +0.42 36 50 1,553 -40
29MAY25 295.00 P 3.46 3.52 3.46 4.46 +0.55 36 36 705 +6
29MAY25 300.00 P 3.83 4.40 3.80 5.40 +0.64 36 205 1,269 +150
29MAY25 310.00 P 6.12 6.28 6.12 7.69 +0.92 36 22 2,980 +2
29MAY25 320.00 P 9.10 9.76 9.07 10.58 +1.27 36 146 1,881 +57
29MAY25 330.00 P 11.13 13.35 11.13 14.11 +1.67 36 36 1,405 +34
29MAY25 340.00 P 16.80 16.98 16.80 18.28 +2.02 36 33 1,304 +32
29MAY25 350.00 P 20.44 23.37 20.44 23.08 +2.39 35 818 2,292 +117
29MAY25 360.00 P 28.66 29.24 28.43 29.29 +2.68 36 347 1,657 +200
29MAY25 370.00 P 36.10 36.10 36.10 36.00 +3.36 37 5 676 0
29MAY25 380.00 P 0.00 0.00 0.00 43.54 +4.26 38 0 140 0
29MAY25 390.00 P 0.00 0.00 0.00 51.51 +4.50 39 0 0 0
29MAY25 400.00 P 0.00 0.00 0.00 59.79 +5.05 40 0 30 0
29MAY25 410.00 P 0.00 0.00 0.00 68.33 +5.40 41 0 0 0
29MAY25 420.00 P 0.00 0.00 0.00 77.14 +5.75 42 0 1 0
29MAY25 430.00 P 0.00 0.00 0.00 86.17 +6.04 43 0 0 0
29MAY25 440.00 P 0.00 0.00 0.00 95.39 +6.30 44 0 45 0
29MAY25 450.00 P 0.00 0.00 0.00 104.72 +6.47 45 0 0 0
29MAY25 460.00 P 0.00 0.00 0.00 114.23 +6.71 46 0 48 0
29MAY25 470.00 P 0.00 0.00 0.00 123.78 +6.79 46 0 48 0
29MAY25 480.00 P 0.00 0.00 0.00 133.45 +6.95 47 0 48 0
29MAY25 490.00 P 0.00 0.00 0.00 143.18 +7.03 48 0 48 0
29MAY25 500.00 P 0.00 0.00 0.00 152.95 +7.09 49 0 48 0
29MAY25 510.00 P 0.00 0.00 0.00 162.77 +7.17 50 0 0 0
29MAY25 520.00 P 0.00 0.00 0.00 172.64 +7.22 51 0 0 0
29MAY25 530.00 P 0.00 0.00 0.00 182.55 +7.27 52 0 0 0
29MAY25 540.00 P 0.00 0.00 0.00 192.49 +7.34 53 0 0 0
29MAY25 550.00 P 0.00 0.00 0.00 202.44 +7.39 55 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 0.01 0.00 38 0 867 0
27JUN25 182.50 P 0.00 0.00 0.00 0.01 0.00 37 0 167 0
27JUN25 185.00 P 0.00 0.00 0.00 0.01 0.00 37 0 438 0
27JUN25 187.50 P 0.00 0.00 0.00 0.01 0.00 36 0 143 0
27JUN25 190.00 P 0.00 0.00 0.00 0.01 0.00 35 0 277 0
27JUN25 192.50 P 0.00 0.00 0.00 0.01 0.00 34 0 67 0
27JUN25 195.00 P 0.00 0.00 0.00 0.01 0.00 34 0 104 0
27JUN25 197.50 P 0.00 0.00 0.00 0.02 0.00 35 0 47 0
27JUN25 200.00 P 0.00 0.00 0.00 0.03 0.00 36 0 780 0
27JUN25 205.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 164 0
27JUN25 210.00 P 0.93 0.93 0.93 0.08 +0.02 36 30 1,269 -30
27JUN25 215.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 542 0
27JUN25 220.00 P 0.00 0.00 0.00 0.17 +0.03 36 0 1,635 0
27JUN25 225.00 P 0.00 0.00 0.00 0.23 +0.04 36 0 710 0
27JUN25 230.00 P 0.00 0.00 0.00 0.33 +0.06 36 0 814 0
27JUN25 235.00 P 0.00 0.00 0.00 0.44 +0.08 36 0 955 0
27JUN25 240.00 P 0.00 0.00 0.00 0.60 +0.11 36 0 446 0
27JUN25 245.00 P 1.56 1.56 1.56 0.79 +0.14 36 1 1,532 -1
27JUN25 250.00 P 0.00 0.00 0.00 1.03 +0.17 36 0 8,094 0
27JUN25 255.00 P 0.00 0.00 0.00 1.32 +0.22 36 0 1,355 0
27JUN25 260.00 P 1.41 1.41 1.41 1.68 +0.27 36 10 3,765 +10
27JUN25 265.00 P 0.00 0.00 0.00 2.10 +0.34 36 0 1,049 0
27JUN25 270.00 P 0.00 0.00 0.00 2.54 +0.34 36 0 827 0
27JUN25 275.00 P 2.70 2.70 2.70 3.09 +0.31 36 1 712 0
27JUN25 280.00 P 3.37 3.50 3.32 3.79 +0.60 36 213 1,336 +39
27JUN25 285.00 P 0.00 0.00 0.00 4.50 +0.61 36 0 672 0
27JUN25 290.00 P 4.80 4.80 4.80 5.44 +0.85 36 1 6,603 0
27JUN25 295.00 P 5.33 5.33 5.30 6.38 +0.85 36 60 14,325 +60
27JUN25 300.00 P 5.76 6.60 5.74 7.54 +1.07 36 401 22,390 +188
27JUN25 310.00 P 8.65 9.35 8.50 10.11 +1.29 35 696 2,197 +381
27JUN25 320.00 P 12.00 12.08 12.00 13.24 +1.58 35 37 2,173 -8
27JUN25 330.00 P 16.63 16.63 16.05 17.02 +2.03 35 50 3,205 0
27JUN25 340.00 P 18.80 21.72 18.80 21.34 +2.31 35 61 874 -23
27JUN25 350.00 P 23.80 25.46 23.80 26.19 +1.99 35 27 1,399 0
27JUN25 360.00 P 29.44 32.33 29.44 32.40 +2.69 36 871 2,148 +767
27JUN25 370.00 P 36.08 36.08 36.08 39.14 +3.10 36 17 730 +17
27JUN25 380.00 P 0.00 0.00 0.00 46.74 +4.28 38 0 134 0
27JUN25 390.00 P 0.00 0.00 0.00 54.45 +4.05 39 0 101 0
27JUN25 400.00 P 0.00 0.00 0.00 62.49 +4.70 40 0 6 0
27JUN25 410.00 P 0.00 0.00 0.00 70.88 +4.44 40 0 60 0
27JUN25 420.00 P 0.00 0.00 0.00 79.47 +4.51 41 0 646 0
27JUN25 430.00 P 0.00 0.00 0.00 88.36 +4.82 42 0 0 0
27JUN25 440.00 P 0.00 0.00 0.00 97.31 +4.80 43 0 30 0
27JUN25 450.00 P 0.00 0.00 0.00 106.54 +5.00 44 0 0 0
27JUN25 460.00 P 0.00 0.00 0.00 115.85 +5.21 45 0 14 0
27JUN25 470.00 P 0.00 0.00 0.00 125.21 +5.19 46 0 0 0
27JUN25 480.00 P 0.00 0.00 0.00 134.77 +5.35 47 0 0 0
27JUN25 490.00 P 0.00 0.00 0.00 144.36 +5.49 48 0 0 0
27JUN25 500.00 P 0.00 0.00 0.00 153.99 +5.59 48 0 18 0
27JUN25 510.00 P 0.00 0.00 0.00 163.68 +5.62 49 0 0 0
27JUN25 520.00 P 0.00 0.00 0.00 173.46 +5.73 50 0 30 0
27JUN25 530.00 P 0.00 0.00 0.00 183.26 +7.40 51 0 0 0
27JUN25 540.00 P 0.00 0.00 0.00 193.08 +7.46 52 0 0 0
27JUN25 550.00 P 0.00 0.00 0.00 202.91 +7.38 53 0 90 0
29SEP25 180.00 P 0.00 0.00 0.00 0.10 0.00 35 0 533 0
29SEP25 182.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 142 0
29SEP25 185.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 78 0
29SEP25 187.50 P 0.00 0.00 0.00 0.16 -0.01 35 0 48 0
29SEP25 190.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 77 0
29SEP25 192.50 P 0.00 0.00 0.00 0.22 -0.01 35 0 75 0
29SEP25 195.00 P 0.00 0.00 0.00 0.25 -0.01 35 0 124 0
29SEP25 197.50 P 0.00 0.00 0.00 0.30 -0.01 35 0 155 0
29SEP25 200.00 P 0.00 0.00 0.00 0.35 -0.01 35 0 980 0
29SEP25 205.00 P 0.00 0.00 0.00 0.45 -0.01 35 0 65 0
29SEP25 210.00 P 0.00 0.00 0.00 0.60 -0.01 35 0 178 0
29SEP25 215.00 P 0.00 0.00 0.00 0.75 -0.01 35 0 213 0
29SEP25 220.00 P 0.00 0.00 0.00 0.97 0.00 35 0 381 0
29SEP25 225.00 P 0.00 0.00 0.00 1.21 0.00 35 0 334 0
29SEP25 230.00 P 0.00 0.00 0.00 1.50 +0.03 35 0 123 0
29SEP25 235.00 P 0.00 0.00 0.00 1.86 +0.03 35 0 154 0
29SEP25 240.00 P 0.00 0.00 0.00 2.22 +0.03 35 0 500 0
29SEP25 245.00 P 0.00 0.00 0.00 2.73 +0.09 35 0 270 0
29SEP25 250.00 P 3.00 3.39 3.00 3.25 +0.08 35 101 284 +40
29SEP25 255.00 P 0.00 0.00 0.00 3.83 +0.14 35 0 1,048 0
29SEP25 260.00 P 4.30 4.30 4.30 4.42 +0.03 34 5 869 -5
29SEP25 265.00 P 0.00 0.00 0.00 5.28 +0.17 35 0 865 0
29SEP25 270.00 P 0.00 0.00 0.00 6.15 +0.30 35 0 889 0
29SEP25 275.00 P 5.88 5.88 5.88 6.91 +0.29 34 50 1,251 0
29SEP25 280.00 P 7.35 7.60 7.29 7.86 +0.29 34 171 3,945 +11
29SEP25 285.00 P 0.00 0.00 0.00 9.01 +0.48 34 0 1,194 0
29SEP25 290.00 P 0.00 0.00 0.00 10.25 +0.49 34 0 4,275 0
29SEP25 295.00 P 11.35 11.35 11.35 11.49 +0.49 34 50 2,512 0
29SEP25 300.00 P 12.88 12.88 12.43 12.95 +0.69 34 54 3,818 -46
29SEP25 310.00 P 15.80 16.33 15.80 16.09 +0.76 34 36 1,430 +8
29SEP25 320.00 P 19.03 19.75 18.93 19.76 +1.12 34 58 2,202 +10
29SEP25 330.00 P 23.50 25.00 23.50 24.24 +1.59 35 2 1,863 +2
29SEP25 340.00 P 0.00 0.00 0.00 29.37 +1.90 35 0 1,975 0
29SEP25 350.00 P 31.00 35.40 31.00 35.13 +2.36 36 17 3,249 +10
29SEP25 360.00 P 40.58 41.79 40.58 41.02 +2.42 36 60 2,548 +60
29SEP25 370.00 P 44.28 48.00 44.28 47.50 +2.91 37 122 548 +120
29SEP25 380.00 P 0.00 0.00 0.00 54.83 +3.43 37 0 422 0
29SEP25 390.00 P 0.00 0.00 0.00 60.62 +3.74 37 0 97 0
29SEP25 400.00 P 0.00 0.00 0.00 68.36 +4.24 37 0 14 0
29SEP25 410.00 P 0.00 0.00 0.00 76.20 +4.38 38 0 0 0
29SEP25 420.00 P 0.00 0.00 0.00 84.44 +4.84 38 0 0 0
29SEP25 430.00 P 0.00 0.00 0.00 92.85 +5.07 39 0 0 0
29SEP25 440.00 P 0.00 0.00 0.00 101.36 +5.21 40 0 22 0
29SEP25 450.00 P 0.00 0.00 0.00 110.20 +5.61 40 0 2,062 0
29SEP25 460.00 P 0.00 0.00 0.00 119.15 +5.79 41 0 0 0
29SEP25 470.00 P 0.00 0.00 0.00 128.15 +5.89 41 0 0 0
29SEP25 480.00 P 0.00 0.00 0.00 137.31 +6.10 42 0 316 0
29SEP25 490.00 P 0.00 0.00 0.00 146.65 +6.35 43 0 0 0
29SEP25 500.00 P 0.00 0.00 0.00 156.02 +6.43 43 0 60 0
29SEP25 510.00 P 0.00 0.00 0.00 165.44 +6.51 44 0 105 0
29SEP25 520.00 P 0.00 0.00 0.00 174.93 +6.62 44 0 0 0
29SEP25 530.00 P 0.00 0.00 0.00 184.56 +6.81 45 0 0 0
29SEP25 540.00 P 0.00 0.00 0.00 194.21 +6.86 46 0 0 0
29SEP25 550.00 P 0.00 0.00 0.00 203.90 +6.92 46 0 57 0
30DEC25 215.00 P 0.00 0.00 0.00 1.55 +0.09 33 0 591 0
30DEC25 220.00 P 0.00 0.00 0.00 1.91 +0.11 33 0 331 0
30DEC25 225.00 P 0.00 0.00 0.00 2.27 +0.11 33 0 200 0
30DEC25 230.00 P 0.00 0.00 0.00 2.72 +0.18 33 0 490 0
30DEC25 235.00 P 0.00 0.00 0.00 3.24 +0.18 33 0 200 0
30DEC25 240.00 P 4.13 4.13 4.13 3.76 +0.19 33 50 274 +50
30DEC25 245.00 P 0.00 0.00 0.00 4.43 +0.30 33 0 76 0
30DEC25 250.00 P 0.00 0.00 0.00 5.14 +0.29 33 0 1,985 0
30DEC25 255.00 P 0.00 0.00 0.00 5.87 +0.30 33 0 138 0
30DEC25 260.00 P 0.00 0.00 0.00 6.78 +0.56 33 0 190 0
30DEC25 265.00 P 0.00 0.00 0.00 7.66 +0.39 33 0 293 0
30DEC25 270.00 P 6.00 7.97 6.00 8.72 +0.72 33 4 150 +3
30DEC25 275.00 P 0.00 0.00 0.00 9.56 +0.54 33 0 378 0
30DEC25 280.00 P 10.92 10.92 10.88 10.79 +0.66 33 30 1,295 0
30DEC25 285.00 P 11.84 11.84 11.84 12.02 +0.69 33 1 475 +1
30DEC25 290.00 P 13.50 13.50 13.50 13.34 +0.74 33 10 251 +8
30DEC25 295.00 P 0.00 0.00 0.00 14.87 +0.86 33 0 513 0
30DEC25 300.00 P 16.80 16.80 16.80 16.51 +0.98 33 1 608 0
30DEC25 310.00 P 0.00 0.00 0.00 20.16 +1.20 33 0 75 0
30DEC25 320.00 P 23.33 23.33 23.33 24.35 +2.12 33 1 292 -1
30DEC25 330.00 P 29.20 29.20 29.20 29.00 +2.15 34 1 160 +1
30DEC25 340.00 P 0.00 0.00 0.00 34.09 +2.08 34 0 637 0
30DEC25 350.00 P 0.00 0.00 0.00 39.56 +2.22 34 0 1,930 0
30DEC25 360.00 P 45.07 45.07 45.07 45.31 +2.53 34 30 673 -30
30DEC25 370.00 P 0.00 0.00 0.00 51.92 +3.35 35 0 311 0
30DEC25 380.00 P 0.00 0.00 0.00 58.98 +3.63 36 0 7 0
30DEC25 390.00 P 0.00 0.00 0.00 64.66 +1.98 35 0 13 0
30DEC25 400.00 P 0.00 0.00 0.00 72.18 +4.11 36 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 80.05 +4.38 36 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 88.00 +4.43 37 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 96.23 +4.69 37 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 104.74 +4.96 38 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 113.31 +5.01 38 0 0 0
30DEC25 460.00 P 0.00 0.00 0.00 121.98 +5.09 39 0 0 0
30DEC25 470.00 P 0.00 0.00 0.00 130.93 +5.38 40 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 139.98 +5.53 40 0 2 0
30DEC25 490.00 P 0.00 0.00 0.00 149.09 +5.58 41 0 0 0
30DEC25 500.00 P 0.00 0.00 0.00 158.25 +5.64 41 0 2 0
30DEC25 510.00 P 0.00 0.00 0.00 167.52 +5.75 42 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 176.95 +5.97 42 0 1 0
30DEC25 530.00 P 0.00 0.00 0.00 186.42 +6.05 43 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 195.93 +6.10 43 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 205.46 +6.13 44 0 240 0
30MAR26 260.00 P 8.55 9.75 8.55 9.51 +0.27 34 21 46 +1
30MAR26 265.00 P 0.00 0.00 0.00 10.63 +0.78 34 0 51 0
30MAR26 270.00 P 0.00 0.00 0.00 11.90 +0.78 34 0 53 0
30MAR26 275.00 P 0.00 0.00 0.00 12.98 +0.57 33 0 11 0
30MAR26 280.00 P 13.92 13.97 13.92 14.04 +0.77 33 18 92 +8
30MAR26 285.00 P 0.00 0.00 0.00 15.69 +0.76 33 0 23 0
30MAR26 290.00 P 0.00 0.00 0.00 17.29 +0.88 33 0 44 0
30MAR26 295.00 P 0.00 0.00 0.00 19.01 +1.00 33 0 20 0
30MAR26 300.00 P 21.20 21.20 20.75 20.43 +0.72 33 20 53 +20
30MAR26 310.00 P 0.00 0.00 0.00 25.04 +1.59 34 0 11 0
30MAR26 320.00 P 28.50 29.49 28.50 29.05 +1.43 34 9 13 +9
30MAR26 330.00 P 33.07 33.07 33.07 34.04 +1.86 34 1 48 +1
30MAR26 340.00 P 0.00 0.00 0.00 39.16 +2.49 34 0 36 0
30MAR26 350.00 P 43.90 44.70 43.80 44.38 +2.31 34 137 170 +112
30MAR26 360.00 P 48.60 51.00 48.60 50.16 +2.65 35 12 41 +10
30MAR26 370.00 P 0.00 0.00 0.00 56.03 +2.72 35 0 3 0
30MAR26 380.00 P 0.00 0.00 0.00 63.31 +4.08 35 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 68.77 +2.37 35 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 76.20 +4.65 35 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 84.05 +5.29 36 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 92.11 +5.63 37 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 100.26 +5.93 37 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 108.53 +6.27 38 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 117.18 +6.74 38 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 125.90 +7.00 39 0 0 0
30MAR26 470.00 P 0.00 0.00 0.00 134.69 +7.25 40 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 143.54 +7.49 40 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 152.54 +7.77 41 0 0 0
TOTAL PUT 11,751 323,835 +2,582
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$ 22.50
28MAR25 15.50 C 0.00 0.00 0.00 7.03 +0.24 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 6.53 +0.24 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 6.03 +0.24 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.53 +0.24 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.03 +0.24 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 4.54 +0.25 41 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 4.04 +0.25 35 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 3.54 +0.24 30 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 3.06 +0.24 35 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 2.57 +0.23 32 0 3 0
28MAR25 21.00 C 0.00 0.00 0.00 1.68 +0.22 32 0 50 0
28MAR25 22.00 C 0.84 0.84 0.84 0.90 +0.12 29 3 186 0
28MAR25 23.00 C 0.45 0.45 0.45 0.41 +0.06 30 17 80 -2
28MAR25 24.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 206 0
28MAR25 25.00 C 0.06 0.06 0.06 0.05 0.00 31 60 108 +31
28MAR25 26.00 C 0.00 0.00 0.00 0.02 0.00 33 0 24 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 85 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 22 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29APR25 15.50 C 0.00 0.00 0.00 7.08 +0.24 0 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 6.59 +0.25 34 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.09 +0.24 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.59 +0.24 0 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 5.10 +0.24 27 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.61 +0.24 28 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.12 +0.23 27 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 3.64 +0.22 27 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 3.19 +0.24 28 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 2.74 +0.25 28 0 160 0
29APR25 21.00 C 0.00 0.00 0.00 1.92 +0.20 27 0 190 0
29APR25 22.00 C 1.15 1.15 1.15 1.24 +0.15 27 10 120 0
29APR25 23.00 C 0.00 0.00 0.00 0.72 +0.07 26 15 60 +9
29APR25 24.00 C 0.00 0.00 0.00 0.40 +0.04 27 0 55 0
29APR25 25.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 72 0
29APR25 26.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 365 0
29APR25 27.00 C 0.00 0.00 0.00 0.04 0.00 27 0 18 0
29APR25 28.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 6.63 +0.25 31 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.13 +0.24 0 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.64 +0.24 28 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.15 +0.24 27 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.66 +0.23 26 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.18 +0.22 26 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 3.71 +0.21 26 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.29 +0.22 28 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 2.85 +0.19 27 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 2.11 +0.19 28 0 17 0
29MAY25 22.00 C 0.00 0.00 0.00 1.42 +0.15 27 0 15 0
29MAY25 23.00 C 0.00 0.00 0.00 0.91 +0.10 27 0 111 0
29MAY25 24.00 C 0.00 0.00 0.00 0.56 +0.05 27 0 49 0
29MAY25 25.00 C 0.00 0.00 0.00 0.32 +0.02 27 0 60 0
29MAY25 26.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 98 0
29MAY25 27.00 C 0.00 0.00 0.00 0.09 0.00 27 0 45 0
29MAY25 28.00 C 0.00 0.00 0.00 0.05 0.00 27 0 50 0
29MAY25 29.00 C 0.00 0.00 0.00 0.02 0.00 27 0 60 0
29MAY25 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 7.12 +0.24 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 6.63 +0.25 30 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 6.13 +0.24 21 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 5.64 +0.24 27 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 5.15 +0.24 26 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 4.67 +0.24 27 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 4.19 +0.23 26 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 3.73 +0.23 26 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 3.32 +0.25 28 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 2.90 +0.22 28 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 2.13 +0.15 27 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 1.53 +0.19 28 0 1 0
27JUN25 23.00 C 0.96 0.96 0.96 1.01 +0.10 27 15 15 +15
27JUN25 24.00 C 0.62 0.62 0.62 0.66 +0.09 27 2 4 +2
27JUN25 25.00 C 0.00 0.00 0.00 0.41 +0.06 27 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.25 +0.04 27 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 20 0
27JUN25 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 28 0
27JUN25 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 7.13 +0.25 31 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.64 +0.24 30 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 6.15 +0.23 29 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 5.67 +0.22 28 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 5.21 +0.22 29 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 4.76 +0.21 29 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.33 +0.20 29 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 3.92 +0.19 29 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 3.54 +0.18 29 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 3.17 +0.16 29 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 2.54 +0.13 29 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.95 +0.11 28 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.57 +0.09 29 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 1.21 +0.07 29 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.92 +0.05 29 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.70 +0.04 29 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.52 +0.03 29 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.39 +0.03 29 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 8 0
29SEP25 31.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 22 0
29SEP25 33.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 10 0
29SEP25 34.00 C 0.00 0.00 0.00 0.05 0.00 28 0 25 0
29SEP25 35.00 C 0.00 0.00 0.00 0.04 0.00 29 0 10 0
29SEP25 36.00 C 0.00 0.00 0.00 0.03 0.00 29 0 20 0
29SEP25 37.00 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
30DEC25 15.50 C 0.00 0.00 0.00 7.13 +0.24 26 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.64 +0.23 25 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.17 +0.23 26 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.71 +0.22 26 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.26 +0.21 26 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.84 +0.20 26 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.44 +0.19 26 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.06 +0.18 26 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.70 +0.17 26 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.37 +0.15 26 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.78 +0.13 26 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.20 +0.10 25 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.83 +0.09 26 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.47 +0.08 26 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.16 +0.06 26 0 12 0
30DEC25 26.00 C 0.00 0.00 0.00 0.92 +0.06 26 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.72 +0.04 26 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.42 +0.02 26 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 6.23 +0.21 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.81 +0.21 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.40 +0.20 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.01 +0.19 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.64 +0.18 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.30 +0.18 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.96 +0.16 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.66 +0.16 25 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.08 +0.14 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.50 +0.12 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.13 +0.10 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.76 +0.09 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.44 +0.08 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.17 +0.06 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.94 +0.05 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.76 +0.05 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.61 +0.04 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.48 +0.03 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
TOTAL CALL 122 2,690 +55
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 66 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28MAR25 18.00 P 0.01 0.01 0.01 0.01 0.00 46 2 18 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 153 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 63 0
28MAR25 20.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 96 0
28MAR25 21.00 P 0.00 0.00 0.00 0.12 -0.06 31 0 141 0
28MAR25 22.00 P 0.00 0.00 0.00 0.38 -0.14 31 0 103 0
28MAR25 23.00 P 0.00 0.00 0.00 0.89 -0.21 31 0 68 0
28MAR25 24.00 P 0.00 0.00 0.00 1.63 -0.26 31 0 49 0
28MAR25 25.00 P 0.00 0.00 0.00 2.53 -0.28 32 0 8 0
28MAR25 26.00 P 0.00 0.00 0.00 3.50 -0.25 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.50 -0.25 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.50 -0.25 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.50 -0.25 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.50 -0.25 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.50 -0.25 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.50 -0.25 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.50 -0.25 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.50 -0.25 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.50 -0.25 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.50 -0.25 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 14.50 -0.25 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 15.50 -0.25 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
29APR25 18.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 101 0
29APR25 19.50 P 0.00 0.00 0.00 0.07 -0.03 27 0 39 0
29APR25 20.00 P 0.00 0.00 0.00 0.12 -0.05 27 0 217 0
29APR25 21.00 P 0.00 0.00 0.00 0.30 -0.09 27 0 291 0
29APR25 22.00 P 0.00 0.00 0.00 0.62 -0.14 27 0 39 0
29APR25 23.00 P 0.00 0.00 0.00 1.13 -0.20 27 0 25 0
29APR25 24.00 P 0.00 0.00 0.00 1.78 -0.29 26 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 2.65 -0.28 29 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.52 -0.25 27 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 4.50 -0.25 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.50 -0.25 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.50 -0.25 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.50 -0.25 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.50 -0.25 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.50 -0.25 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 14 0
29MAY25 17.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 2 0
29MAY25 18.50 P 0.00 0.00 0.00 0.11 -0.04 27 0 15 0
29MAY25 19.00 P 0.00 0.00 0.00 0.17 -0.06 27 0 63 0
29MAY25 19.50 P 0.00 0.00 0.00 0.26 -0.07 27 0 22 0
29MAY25 20.00 P 0.00 0.00 0.00 0.37 -0.10 27 0 26 0
29MAY25 21.00 P 0.00 0.00 0.00 0.70 -0.12 27 0 95 0
29MAY25 22.00 P 0.00 0.00 0.00 1.14 -0.18 26 0 6 0
29MAY25 23.00 P 0.00 0.00 0.00 1.74 -0.23 26 0 18 0
29MAY25 24.00 P 0.00 0.00 0.00 2.45 -0.27 26 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 3.31 -0.27 27 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.19 -0.24 26 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 5.13 -0.24 27 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 6.09 -0.24 27 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 7.07 -0.24 27 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 8.05 -0.24 26 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 9.04 -0.24 27 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 10.03 -0.24 27 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 211 0
27JUN25 16.00 P 0.00 0.00 0.00 0.02 0.00 28 0 180 0
27JUN25 16.50 P 0.00 0.00 0.00 0.03 0.00 27 0 440 0
27JUN25 17.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 6 0
27JUN25 18.50 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.27 -0.03 27 0 10 0
27JUN25 19.50 P 0.00 0.00 0.00 0.38 -0.04 27 0 11 0
27JUN25 20.00 P 0.00 0.00 0.00 0.51 -0.06 27 0 84 0
27JUN25 21.00 P 0.00 0.00 0.00 0.85 -0.11 27 0 11 0
27JUN25 22.00 P 0.00 0.00 0.00 1.29 -0.17 26 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 1.89 -0.16 26 0 1 0
27JUN25 24.00 P 0.00 0.00 0.00 2.61 -0.22 26 0 2 0
27JUN25 25.00 P 0.00 0.00 0.00 3.39 -0.28 26 0 3 0
27JUN25 26.00 P 0.00 0.00 0.00 4.27 -0.21 27 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 5.18 -0.22 27 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.12 -0.23 27 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.08 -0.24 26 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 8.06 -0.24 27 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 9.04 -0.24 25 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 10.03 -0.24 25 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 11.02 -0.24 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 12.01 -0.24 0 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 13.00 -0.25 0 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 14.00 -0.24 34 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 14.99 -0.24 33 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 280 0
29SEP25 16.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 140 0
29SEP25 16.50 P 0.00 0.00 0.00 0.16 -0.03 29 0 220 0
29SEP25 17.00 P 0.00 0.00 0.00 0.22 -0.04 29 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.29 -0.05 29 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.39 -0.04 29 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.49 -0.07 29 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.62 -0.07 29 0 16 0
29SEP25 19.50 P 0.00 0.00 0.00 0.77 -0.08 29 0 6 0
29SEP25 20.00 P 0.00 0.00 0.00 0.93 -0.10 29 0 3 0
29SEP25 21.00 P 0.00 0.00 0.00 1.34 -0.11 29 0 23 0
29SEP25 22.00 P 0.00 0.00 0.00 1.88 -0.15 30 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 2.40 -0.16 29 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 3.06 -0.17 29 0 37 0
29SEP25 25.00 P 0.00 0.00 0.00 3.78 -0.20 29 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 4.57 -0.21 29 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 5.41 -0.22 29 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.29 -0.22 29 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.20 -0.23 29 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.14 -0.23 29 0 4 0
29SEP25 31.00 P 0.00 0.00 0.00 9.10 -0.23 29 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.06 -0.24 28 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.04 -0.24 28 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.02 -0.24 27 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.01 -0.24 28 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 14.00 -0.24 29 0 1 0
29SEP25 37.00 P 0.00 0.00 0.00 14.99 -0.24 29 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.11 -0.03 26 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 180 0
30DEC25 16.50 P 0.00 0.00 0.00 0.22 -0.03 26 0 182 0
30DEC25 17.00 P 0.00 0.00 0.00 0.28 -0.04 26 0 100 0
30DEC25 17.50 P 0.00 0.00 0.00 0.37 -0.04 26 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.46 -0.06 26 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.58 -0.06 26 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 0.71 -0.08 26 0 5 0
30DEC25 19.50 P 0.00 0.00 0.00 0.86 -0.09 26 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.04 -0.09 26 0 3 0
30DEC25 21.00 P 0.00 0.00 0.00 1.44 -0.12 26 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.98 -0.15 27 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.49 -0.16 26 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.13 -0.18 26 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.84 -0.19 26 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.62 -0.20 26 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.44 -0.22 26 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.31 -0.22 26 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 7.21 -0.23 26 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.15 -0.23 26 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.10 -0.23 26 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.06 -0.24 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.36 -0.04 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.45 -0.05 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.56 -0.05 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.68 -0.07 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.82 -0.07 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.98 -0.08 25 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 1.16 -0.09 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.57 -0.11 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.11 -0.14 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.61 -0.15 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.24 -0.16 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.94 -0.17 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.69 -0.20 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.50 -0.21 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.35 -0.22 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.25 -0.22 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.17 -0.23 25 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.11 -0.23 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.07 -0.24 25 0 0 0
TOTAL PUT 2 4,374 0
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$ 88.05
14MAR25 57.50 C 0.00 0.00 0.00 30.58 - 138 0 0 -
14MAR25 60.00 C 0.00 0.00 0.00 28.08 +0.08 122 0 0 0
14MAR25 62.50 C 0.00 0.00 0.00 25.58 +0.07 107 0 0 0
14MAR25 65.00 C 0.00 0.00 0.00 23.08 +0.06 91 0 0 0
14MAR25 67.50 C 0.00 0.00 0.00 20.58 +0.06 72 0 0 0
14MAR25 70.00 C 0.00 0.00 0.00 18.08 +0.04 0 0 0 0
14MAR25 72.50 C 0.00 0.00 0.00 15.58 +0.03 0 0 0 0
14MAR25 75.00 C 0.00 0.00 0.00 13.09 +0.02 58 0 0 0
14MAR25 77.50 C 0.00 0.00 0.00 10.60 -0.01 52 0 0 0
14MAR25 80.00 C 0.00 0.00 0.00 8.12 -0.05 46 0 0 0
14MAR25 82.50 C 0.00 0.00 0.00 5.85 -0.11 52 0 0 0
14MAR25 85.00 C 3.86 3.86 3.86 3.28 -0.35 31 17 29 +17
14MAR25 87.50 C 1.44 1.44 1.26 1.33 -0.27 27 24 48 +24
14MAR25 90.00 C 0.65 0.69 0.36 0.37 -0.28 28 468 246 -102
14MAR25 92.50 C 0.18 0.20 0.15 0.08 -0.15 30 89 865 +89
14MAR25 95.00 C 0.00 0.00 0.00 0.01 -0.07 30 0 891 0
14MAR25 97.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
14MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
14MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21MAR25 57.50 C 0.00 0.00 0.00 30.62 - 70 0 0 -
21MAR25 60.00 C 0.00 0.00 0.00 28.12 - 0 0 0 -
21MAR25 62.50 C 0.00 0.00 0.00 25.63 - 67 0 0 -
21MAR25 65.00 C 0.00 0.00 0.00 23.13 - 55 0 0 -
21MAR25 67.50 C 0.00 0.00 0.00 20.63 - 0 0 0 -
21MAR25 70.00 C 0.00 0.00 0.00 18.14 - 47 0 0 -
21MAR25 72.50 C 0.00 0.00 0.00 15.64 - 38 0 0 -
21MAR25 75.00 C 0.00 0.00 0.00 13.15 - 36 0 0 -
21MAR25 77.50 C 0.00 0.00 0.00 10.68 - 35 0 0 -
21MAR25 80.00 C 0.00 0.00 0.00 8.25 - 33 0 0 -
21MAR25 82.50 C 0.00 0.00 0.00 5.85 - 29 0 0 -
21MAR25 85.00 C 0.00 0.00 0.00 3.74 - 28 0 0 -
21MAR25 87.50 C 2.09 2.09 2.09 1.95 - 26 17 17 -
21MAR25 90.00 C 0.90 0.96 0.84 0.86 - 26 85 85 -
21MAR25 92.50 C 0.45 0.46 0.38 0.31 - 26 345 345 -
21MAR25 95.00 C 0.15 0.15 0.15 0.10 - 26 10 10 -
21MAR25 97.50 C 0.00 0.00 0.00 0.03 - 27 0 0 -
21MAR25 100.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
21MAR25 102.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
21MAR25 105.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
21MAR25 107.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
21MAR25 110.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
21MAR25 112.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
21MAR25 115.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
21MAR25 117.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
28MAR25 43.00 C 0.00 0.00 0.00 45.14 +0.09 106 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 44.14 +0.09 99 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 43.14 +0.09 89 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 42.14 +0.08 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 41.14 +0.08 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 40.15 +0.09 91 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 39.15 +0.09 85 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 38.15 +0.08 76 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 35.65 +0.08 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 33.16 +0.08 64 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 30.67 +0.09 67 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 28.17 +0.08 53 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 25.68 +0.08 55 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 23.19 +0.09 52 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 20.71 -0.16 51 0 175 0
28MAR25 70.00 C 0.00 0.00 0.00 18.23 +0.10 47 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 15.76 +0.10 44 0 101 0
28MAR25 75.00 C 0.00 0.00 0.00 13.21 -0.19 29 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 10.79 -0.20 32 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 8.72 +0.05 40 0 2 0
28MAR25 82.50 C 0.00 0.00 0.00 6.32 -0.09 32 0 13 0
28MAR25 85.00 C 0.00 0.00 0.00 4.04 -0.25 26 0 148 0
28MAR25 87.50 C 2.83 2.83 2.20 2.28 -0.30 24 188 969 +142
28MAR25 90.00 C 1.60 1.63 1.13 1.27 -0.17 25 252 1,934 -105
28MAR25 92.50 C 0.79 0.82 0.54 0.67 -0.06 27 91 2,498 +57
28MAR25 95.00 C 0.39 0.39 0.30 0.33 0.00 28 424 2,600 -240
28MAR25 97.50 C 0.18 0.20 0.18 0.16 +0.02 29 120 1,485 -40
28MAR25 100.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 1,192 0
28MAR25 102.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 346 0
28MAR25 105.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 115 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 261 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 147 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 210 0
28MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 40.31 +0.08 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 39.32 +0.09 48 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 38.32 +0.08 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 35.84 +0.08 44 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 33.35 +0.08 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 30.87 +0.08 39 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 28.39 +0.09 39 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 25.91 +0.09 36 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 23.44 +0.10 35 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 20.98 +0.10 34 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 18.54 +0.11 33 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 16.12 +0.11 31 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 13.70 -0.17 29 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 11.36 -0.18 27 0 3 0
29APR25 80.00 C 0.00 0.00 0.00 9.35 -0.06 29 0 3 0
29APR25 82.50 C 7.14 7.14 7.14 7.23 -0.08 27 4 4 0
29APR25 85.00 C 5.62 5.62 5.38 5.13 -0.22 23 2 65 +1
29APR25 87.50 C 4.00 4.00 3.65 3.64 -0.15 23 5 648 +2
29APR25 90.00 C 2.73 2.73 2.28 2.29 -0.24 22 21 3,593 -2
29APR25 92.50 C 1.51 1.58 1.51 1.53 -0.17 23 6 1,678 0
29APR25 95.00 C 1.13 1.13 0.94 0.92 -0.14 23 1,254 1,633 -208
29APR25 97.50 C 0.71 0.71 0.53 0.52 -0.11 23 40 653 +10
29APR25 100.00 C 0.00 0.00 0.00 0.28 -0.08 23 0 700 0
29APR25 102.50 C 0.28 0.28 0.28 0.14 -0.06 22 4 1,026 +4
29APR25 105.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 657 0
29APR25 107.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 95 0
29APR25 110.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 21 0
29APR25 112.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 50 0
29APR25 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 38.38 +0.09 40 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 35.89 +0.08 0 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 33.41 +0.09 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 30.93 +0.09 32 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 28.45 +0.09 31 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 25.97 +0.09 30 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 23.49 +0.09 27 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 21.02 +0.08 26 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 18.58 +0.09 26 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 16.16 +0.08 25 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 13.91 -0.16 27 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 11.61 -0.18 25 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 9.68 +0.18 27 0 2 0
29MAY25 82.50 C 0.00 0.00 0.00 7.60 -0.06 25 0 60 0
29MAY25 85.00 C 6.26 6.26 5.69 5.65 -0.21 23 66 133 +66
29MAY25 87.50 C 4.48 4.48 4.18 4.02 -0.34 22 70 2,952 +60
29MAY25 90.00 C 3.35 3.35 2.97 2.99 -0.12 22 170 2,090 +100
29MAY25 92.50 C 0.00 0.00 0.00 2.06 -0.14 22 0 2,063 0
29MAY25 95.00 C 1.39 1.39 1.39 1.41 -0.14 23 10 705 -10
29MAY25 97.50 C 0.00 0.00 0.00 0.98 -0.07 23 0 949 0
29MAY25 100.00 C 0.75 0.75 0.66 0.66 -0.04 23 80 202 +70
29MAY25 102.50 C 0.00 0.00 0.00 0.43 -0.03 23 0 82 0
29MAY25 105.00 C 0.00 0.00 0.00 0.28 -0.02 24 0 300 0
29MAY25 107.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 31 0
29MAY25 110.00 C 0.21 0.21 0.21 0.12 0.00 24 10 10 +10
29MAY25 112.50 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 45.33 +0.08 0 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 44.34 +0.09 44 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 43.35 +0.09 47 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 42.35 +0.08 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 41.36 +0.09 40 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 40.37 +0.09 42 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 39.37 +0.08 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 38.38 +0.09 37 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 35.89 +0.08 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 33.41 +0.08 0 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 30.93 +0.08 29 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 28.45 +0.08 28 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 25.97 +0.08 26 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 23.50 +0.08 26 0 2 0
27JUN25 67.50 C 0.00 0.00 0.00 21.06 +0.08 26 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 18.64 +0.08 25 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 16.42 -0.20 28 0 2,011 0
27JUN25 75.00 C 0.00 0.00 0.00 14.05 -0.19 25 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 11.84 -0.20 24 0 3 0
27JUN25 80.00 C 0.00 0.00 0.00 9.76 -0.27 24 0 2,043 0
27JUN25 82.50 C 0.00 0.00 0.00 7.79 -0.26 23 0 3,003 0
27JUN25 85.00 C 0.00 0.00 0.00 6.13 -0.19 22 0 1,349 0
27JUN25 87.50 C 4.70 4.70 4.70 4.87 -0.08 23 30 1,312 +30
27JUN25 90.00 C 3.86 3.86 3.48 3.53 -0.12 22 149 1,569 -23
27JUN25 92.50 C 2.62 2.62 2.46 2.57 -0.11 22 50 839 +9
27JUN25 95.00 C 2.09 2.09 1.91 1.85 -0.12 22 70 622 +30
27JUN25 97.50 C 1.57 1.57 1.57 1.34 -0.11 22 1 441 0
27JUN25 100.00 C 1.13 1.13 1.13 0.93 -0.13 22 2 165 +2
27JUN25 102.50 C 0.00 0.00 0.00 0.67 -0.07 22 0 318 0
27JUN25 105.00 C 0.00 0.00 0.00 0.45 -0.06 22 0 675 0
27JUN25 107.50 C 0.00 0.00 0.00 0.30 -0.05 22 0 151 0
27JUN25 110.00 C 0.00 0.00 0.00 0.20 -0.03 23 0 30 0
27JUN25 112.50 C 0.24 0.24 0.24 0.13 -0.03 23 300 300 +300
27JUN25 115.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 5 0
27JUN25 117.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
27JUN25 120.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27JUN25 122.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 43.35 +0.09 35 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 42.35 +0.08 32 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 41.36 +0.09 32 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 40.37 +0.09 31 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 39.37 +0.08 28 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 38.38 +0.09 27 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 35.93 +0.08 24 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 33.50 +0.09 25 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 31.07 +0.09 24 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 28.66 +0.09 24 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 26.26 +0.09 24 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 23.90 +0.09 23 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 21.59 +0.09 23 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 19.33 +0.09 23 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 17.14 +0.07 23 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 14.84 -0.24 21 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 12.80 -0.25 21 0 30 0
29SEP25 80.00 C 0.00 0.00 0.00 11.01 -0.13 21 0 60 0
29SEP25 82.50 C 0.00 0.00 0.00 9.22 -0.19 21 0 617 0
29SEP25 85.00 C 0.00 0.00 0.00 7.70 -0.05 21 0 1,117 0
29SEP25 87.50 C 0.00 0.00 0.00 6.33 -0.10 21 0 1,026 0
29SEP25 90.00 C 4.94 4.97 4.94 5.13 -0.11 21 68 408 +68
29SEP25 92.50 C 0.00 0.00 0.00 4.16 -0.13 21 0 552 0
29SEP25 95.00 C 0.00 0.00 0.00 3.33 -0.14 21 0 513 0
29SEP25 97.50 C 0.00 0.00 0.00 2.63 -0.15 21 0 439 0
29SEP25 100.00 C 0.00 0.00 0.00 2.05 -0.15 21 0 3,278 0
29SEP25 102.50 C 0.00 0.00 0.00 1.58 -0.16 21 0 304 0
29SEP25 105.00 C 1.35 1.35 1.24 1.22 -0.15 21 80 1,235 +80
29SEP25 107.50 C 1.01 1.01 0.98 0.97 -0.09 21 125 200 +125
29SEP25 110.00 C 0.00 0.00 0.00 0.73 -0.09 21 0 53 0
29SEP25 112.50 C 0.00 0.00 0.00 0.54 -0.13 21 0 3 0
29SEP25 115.00 C 0.00 0.00 0.00 0.40 -0.11 21 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 0.29 -0.10 21 0 20 0
29SEP25 120.00 C 0.35 0.35 0.35 0.21 -0.08 21 50 100 +50
29SEP25 122.50 C 0.00 0.00 0.00 0.15 -0.07 21 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 41.77 +0.09 24 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 40.80 +0.09 23 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 39.84 +0.09 24 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 38.87 +0.09 23 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 36.47 +0.11 24 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 34.07 +0.11 23 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 31.68 +0.12 23 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 29.32 +0.14 23 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 26.99 +0.16 23 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 24.70 +0.18 22 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 22.47 +0.20 22 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 20.30 +0.21 22 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 18.20 +0.20 22 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 15.70 +0.03 19 0 85 0
30DEC25 77.50 C 0.00 0.00 0.00 13.84 +0.10 19 0 363 0
30DEC25 80.00 C 0.00 0.00 0.00 12.13 +0.10 20 0 2,491 0
30DEC25 82.50 C 0.00 0.00 0.00 10.52 +0.03 20 0 47 0
30DEC25 85.00 C 0.00 0.00 0.00 9.04 -0.04 20 0 3,300 0
30DEC25 87.50 C 0.00 0.00 0.00 7.67 -0.11 20 0 1,008 0
30DEC25 90.00 C 6.33 6.44 6.33 6.46 -0.19 20 12 226 +10
30DEC25 92.50 C 0.00 0.00 0.00 5.50 -0.17 20 0 211 0
30DEC25 95.00 C 0.00 0.00 0.00 4.64 -0.15 20 0 78 0
30DEC25 97.50 C 0.00 0.00 0.00 3.90 -0.14 21 0 66 0
30DEC25 100.00 C 0.00 0.00 0.00 3.29 -0.11 21 0 81 0
30DEC25 102.50 C 0.00 0.00 0.00 2.73 -0.09 21 0 338 0
30DEC25 105.00 C 0.00 0.00 0.00 2.30 -0.06 21 0 143 0
30DEC25 107.50 C 1.67 1.67 1.67 1.91 -0.04 21 30 41 +30
30DEC25 110.00 C 0.00 0.00 0.00 1.59 -0.03 22 0 96 0
30DEC25 112.50 C 0.00 0.00 0.00 1.32 -0.02 22 0 81 0
30DEC25 115.00 C 0.00 0.00 0.00 1.10 0.00 22 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.94 +0.03 22 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.79 +0.02 23 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 0.65 +0.02 23 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 32.23 - 20 0 0 -
30MAR26 60.00 C 0.00 0.00 0.00 29.90 +0.08 20 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.62 +0.09 21 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.38 +0.08 21 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.21 +0.08 21 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.11 +0.07 21 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 19.12 +0.05 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.72 +0.03 19 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.00 +0.01 19 0 50 0
30MAR26 80.00 C 0.00 0.00 0.00 13.38 -0.02 20 0 80 0
30MAR26 82.50 C 0.00 0.00 0.00 11.91 -0.04 20 0 98 0
30MAR26 85.00 C 9.38 9.40 9.38 10.56 -0.07 21 33 47 +30
30MAR26 87.50 C 0.00 0.00 0.00 9.29 -0.10 21 0 120 0
30MAR26 90.00 C 0.00 0.00 0.00 8.19 -0.13 21 0 100 0
30MAR26 92.50 C 0.00 0.00 0.00 7.18 -0.15 21 0 33 0
30MAR26 95.00 C 0.00 0.00 0.00 6.31 -0.20 22 0 10 0
30MAR26 97.50 C 0.00 0.00 0.00 5.57 -0.23 22 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 4.88 -0.28 22 0 57 0
30MAR26 102.50 C 0.00 0.00 0.00 4.31 -0.29 22 0 989 0
30MAR26 105.00 C 0.00 0.00 0.00 3.79 -0.33 23 0 30 0
30MAR26 107.50 C 0.00 0.00 0.00 3.34 -0.33 23 0 300 0
30MAR26 110.00 C 0.00 0.00 0.00 2.95 -0.37 23 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 2.58 -0.40 24 0 420 0
30MAR26 115.00 C 0.00 0.00 0.00 2.30 -0.38 24 0 418 0
30MAR26 117.50 C 0.00 0.00 0.00 2.09 -0.43 24 0 80 0
30MAR26 120.00 C 0.00 0.00 0.00 1.85 -0.43 25 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 1.66 -0.40 25 0 0 0
TOTAL CALL 4,872 71,544 +686
14MAR25 57.50 P 0.00 0.00 0.00 0.01 - 148 0 0 -
14MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14MAR25 67.50 P 0.00 0.00 0.00 0.01 -0.01 96 0 0 0
14MAR25 70.00 P 0.00 0.00 0.00 0.01 -0.02 84 0 0 0
14MAR25 72.50 P 0.00 0.00 0.00 0.01 -0.04 72 0 0 0
14MAR25 75.00 P 0.00 0.00 0.00 0.01 -0.05 61 0 0 0
14MAR25 77.50 P 0.00 0.00 0.00 0.01 -0.09 50 0 0 0
14MAR25 80.00 P 0.00 0.00 0.00 0.03 -0.13 45 0 192 0
14MAR25 82.50 P 0.06 0.06 0.06 0.09 -0.18 40 8 41 +7
14MAR25 85.00 P 0.25 0.26 0.17 0.25 -0.25 33 5,553 5,177 +3,980
14MAR25 87.50 P 0.82 0.82 0.67 0.76 -0.25 28 2,778 3,427 +2,234
14MAR25 90.00 P 2.00 2.26 2.00 2.28 -0.26 28 42 324 -20
14MAR25 92.50 P 0.00 0.00 0.00 4.50 -0.20 30 0 687 0
14MAR25 95.00 P 0.00 0.00 0.00 6.95 -0.14 0 0 321 0
14MAR25 97.50 P 0.00 0.00 0.00 9.45 -0.10 0 0 80 0
14MAR25 100.00 P 0.00 0.00 0.00 11.95 -0.10 0 0 160 0
14MAR25 102.50 P 0.00 0.00 0.00 14.45 -0.10 0 0 0 0
14MAR25 105.00 P 0.00 0.00 0.00 16.95 -0.10 0 0 0 0
14MAR25 107.50 P 0.00 0.00 0.00 19.45 -0.10 0 0 0 0
14MAR25 110.00 P 0.00 0.00 0.00 21.95 -0.10 0 0 0 0
14MAR25 112.50 P 0.00 0.00 0.00 24.45 -0.10 0 0 0 0
14MAR25 115.00 P 0.00 0.00 0.00 26.95 -0.10 0 0 0 0
14MAR25 117.50 P 0.00 0.00 0.00 29.45 -0.10 0 0 0 0
14MAR25 120.00 P 0.00 0.00 0.00 31.95 -0.10 0 0 0 0
14MAR25 122.50 P 0.00 0.00 0.00 34.45 -0.10 0 0 0 0
21MAR25 57.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
21MAR25 60.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
21MAR25 62.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
21MAR25 65.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
21MAR25 67.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
21MAR25 70.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
21MAR25 72.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
21MAR25 75.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
21MAR25 77.50 P 0.00 0.00 0.00 0.04 - 36 0 0 -
21MAR25 80.00 P 0.12 0.12 0.12 0.10 - 33 135 135 -
21MAR25 82.50 P 0.23 0.25 0.22 0.25 - 31 130 110 -
21MAR25 85.00 P 0.52 0.53 0.51 0.58 - 28 356 356 -
21MAR25 87.50 P 1.25 1.35 1.15 1.32 - 26 277 267 -
21MAR25 90.00 P 0.00 0.00 0.00 2.70 - 25 0 0 -
21MAR25 92.50 P 0.00 0.00 0.00 4.64 - 25 0 0 -
21MAR25 95.00 P 0.00 0.00 0.00 6.99 - 26 0 0 -
21MAR25 97.50 P 0.00 0.00 0.00 9.45 - 0 0 0 -
21MAR25 100.00 P 0.00 0.00 0.00 11.95 - 0 0 0 -
21MAR25 102.50 P 0.00 0.00 0.00 14.45 - 0 0 0 -
21MAR25 105.00 P 0.00 0.00 0.00 16.95 - 0 0 0 -
21MAR25 107.50 P 0.00 0.00 0.00 19.45 - 0 0 0 -
21MAR25 110.00 P 0.00 0.00 0.00 21.95 - 0 0 0 -
21MAR25 112.50 P 0.00 0.00 0.00 24.45 - 0 0 0 -
21MAR25 115.00 P 0.00 0.00 0.00 26.95 - 0 0 0 -
21MAR25 117.50 P 0.00 0.00 0.00 29.45 - 0 0 0 -
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 114 0 90 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 111 0 93 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 107 0 438 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 576 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 304 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 741 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,050 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,041 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2,310 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,341 0
28MAR25 57.50 P 0.02 0.02 0.02 0.01 0.00 70 8 2,681 0
28MAR25 60.00 P 0.02 0.02 0.02 0.01 0.00 63 10 7,164 -5
28MAR25 62.50 P 0.03 0.03 0.01 0.01 0.00 57 64 3,203 +56
28MAR25 65.00 P 0.04 0.04 0.04 0.02 +0.01 55 5 8,138 -5
28MAR25 67.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 14,550 0
28MAR25 70.00 P 0.05 0.05 0.05 0.05 +0.02 48 75 4,183 +50
28MAR25 72.50 P 0.07 0.07 0.06 0.06 +0.01 43 225 1,456 +150
28MAR25 75.00 P 0.10 0.10 0.10 0.11 +0.03 41 50 4,405 -50
28MAR25 77.50 P 0.16 0.16 0.14 0.18 +0.02 37 54 4,990 -29
28MAR25 80.00 P 0.26 0.26 0.21 0.31 +0.01 34 515 2,336 -166
28MAR25 82.50 P 0.46 0.46 0.38 0.53 -0.04 31 385 3,567 +192
28MAR25 85.00 P 0.78 0.85 0.73 0.92 -0.11 28 219 1,975 -40
28MAR25 87.50 P 1.50 1.69 1.40 1.67 -0.14 25 498 4,114 +112
28MAR25 90.00 P 2.80 3.02 2.60 3.01 -0.16 25 39 2,776 -22
28MAR25 92.50 P 4.55 4.55 4.48 5.11 +0.18 29 34 633 +26
28MAR25 95.00 P 0.00 0.00 0.00 7.03 -0.20 24 0 331 0
28MAR25 97.50 P 0.00 0.00 0.00 9.57 -0.01 31 0 89 0
28MAR25 100.00 P 0.00 0.00 0.00 12.03 -0.02 35 0 519 0
28MAR25 102.50 P 0.00 0.00 0.00 14.45 -0.10 0 0 90 -5
28MAR25 105.00 P 0.00 0.00 0.00 16.95 -0.10 0 0 0 -30
28MAR25 107.50 P 0.00 0.00 0.00 19.45 -0.10 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 21.95 -0.10 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 24.45 -0.10 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 26.95 -0.10 0 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 29.45 -0.10 0 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 31.95 -0.10 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 34.45 -0.10 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 220 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 650 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 127 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,541 0
29APR25 62.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 350 0
29APR25 65.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 348 0
29APR25 67.50 P 0.11 0.11 0.10 0.07 +0.03 35 200 443 +150
29APR25 70.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 2,291 0
29APR25 72.50 P 0.00 0.00 0.00 0.18 +0.04 32 0 2,228 0
29APR25 75.00 P 0.29 0.29 0.29 0.28 +0.03 30 4 2,475 0
29APR25 77.50 P 0.43 0.43 0.41 0.44 0.00 28 364 2,112 +35
29APR25 80.00 P 0.60 0.68 0.60 0.70 -0.01 27 237 2,275 -12
29APR25 82.50 P 0.97 1.04 0.97 1.09 -0.05 25 114 2,989 +10
29APR25 85.00 P 1.54 1.65 1.54 1.65 -0.13 24 189 1,228 +72
29APR25 87.50 P 2.41 2.54 2.41 2.52 -0.16 22 71 1,004 +71
29APR25 90.00 P 3.66 3.87 3.64 3.78 -0.20 22 8 682 +1
29APR25 92.50 P 5.22 5.50 5.22 5.69 +0.04 24 11 360 -11
29APR25 95.00 P 7.15 7.15 7.15 7.27 -0.17 20 30 653 +30
29APR25 97.50 P 0.00 0.00 0.00 9.73 +0.05 24 0 350 0
29APR25 100.00 P 0.00 0.00 0.00 12.08 -0.04 25 0 61 0
29APR25 102.50 P 0.00 0.00 0.00 14.45 -0.10 0 0 110 0
29APR25 105.00 P 0.00 0.00 0.00 16.95 -0.10 0 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 19.45 -0.10 0 0 0 -200
29APR25 110.00 P 0.00 0.00 0.00 21.95 -0.10 0 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 24.45 -0.10 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 26.95 -0.10 0 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 29.45 -0.10 0 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 31.95 -0.10 0 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 34.45 -0.10 0 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 30 0 254 0
29MAY25 62.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 395 0
29MAY25 65.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 346 0
29MAY25 67.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 472 0
29MAY25 70.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 469 0
29MAY25 72.50 P 0.00 0.00 0.00 0.24 +0.01 26 0 662 0
29MAY25 75.00 P 0.00 0.00 0.00 0.42 0.00 25 0 833 0
29MAY25 77.50 P 0.78 0.78 0.78 0.70 -0.02 25 30 956 +30
29MAY25 80.00 P 1.06 1.12 1.06 1.11 -0.08 24 60 1,607 +53
29MAY25 82.50 P 1.58 1.58 1.58 1.68 -0.07 23 10 1,101 +10
29MAY25 85.00 P 2.41 2.45 2.27 2.44 -0.10 23 188 738 +30
29MAY25 87.50 P 3.31 3.44 3.31 3.42 -0.18 22 74 1,245 +73
29MAY25 90.00 P 0.00 0.00 0.00 4.71 -0.29 21 0 1,028 0
29MAY25 92.50 P 0.00 0.00 0.00 6.57 +0.07 23 0 152 0
29MAY25 95.00 P 0.00 0.00 0.00 8.26 -0.14 22 0 158 0
29MAY25 97.50 P 0.00 0.00 0.00 10.47 -0.01 23 0 90 0
29MAY25 100.00 P 0.00 0.00 0.00 12.67 +0.02 23 0 71 0
29MAY25 102.50 P 0.00 0.00 0.00 14.92 -0.10 23 0 46 0
29MAY25 105.00 P 0.00 0.00 0.00 17.27 -0.09 24 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 19.67 -0.08 24 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 22.10 -0.07 24 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 24.54 -0.07 24 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 27.01 -0.06 25 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 29.48 -0.07 26 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 31.95 -0.10 0 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 34.45 -0.10 0 0 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 43 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 39 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 0.13 0.13 0.13 0.01 0.00 28 25 1,634 +25
27JUN25 60.00 P 0.00 0.00 0.00 0.02 0.00 28 0 3,212 0
27JUN25 62.50 P 0.00 0.00 0.00 0.04 0.00 27 0 4,935 0
27JUN25 65.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 2,962 0
27JUN25 67.50 P 0.00 0.00 0.00 0.14 0.00 26 0 7,966 0
27JUN25 70.00 P 0.44 0.44 0.44 0.25 +0.01 26 300 5,042 0
27JUN25 72.50 P 0.00 0.00 0.00 0.41 0.00 25 0 1,341 0
27JUN25 75.00 P 0.00 0.00 0.00 0.66 -0.01 25 0 1,905 0
27JUN25 77.50 P 1.03 1.03 1.03 1.01 -0.03 24 60 3,011 -30
27JUN25 80.00 P 1.37 1.37 1.37 1.42 -0.10 23 50 956 0
27JUN25 82.50 P 2.00 2.00 2.00 2.04 -0.08 23 2 2,679 +2
27JUN25 85.00 P 2.74 2.82 2.74 2.84 -0.11 22 56 773 +27
27JUN25 87.50 P 3.76 3.88 3.76 3.87 -0.14 22 162 1,448 +155
27JUN25 90.00 P 5.21 5.21 5.21 5.23 -0.17 21 140 556 +116
27JUN25 92.50 P 0.00 0.00 0.00 6.96 +0.06 22 0 34 0
27JUN25 95.00 P 0.00 0.00 0.00 8.62 -0.02 21 0 57 0
27JUN25 97.50 P 0.00 0.00 0.00 10.67 -0.02 22 0 30 0
27JUN25 100.00 P 0.00 0.00 0.00 12.92 +0.11 23 0 129 0
27JUN25 102.50 P 0.00 0.00 0.00 15.03 -0.13 22 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 17.34 -0.12 22 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 19.70 -0.11 22 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 22.11 -0.10 22 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 24.55 -0.09 22 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 27.01 -0.08 23 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 29.48 -0.07 23 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 31.95 -0.10 0 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 34.45 -0.10 0 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 140 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 304 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 227 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 530 0
29SEP25 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 366 0
29SEP25 55.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 512 0
29SEP25 57.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 712 0
29SEP25 60.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 812 0
29SEP25 62.50 P 0.53 0.53 0.53 0.13 +0.01 24 50 946 +50
29SEP25 65.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 477 0
29SEP25 67.50 P 0.00 0.00 0.00 0.35 +0.01 23 0 418 0
29SEP25 70.00 P 0.00 0.00 0.00 0.54 0.00 23 0 1,774 0
29SEP25 72.50 P 0.00 0.00 0.00 0.82 0.00 23 0 1,853 0
29SEP25 75.00 P 1.54 1.54 1.54 1.20 -0.01 23 30 258 +30
29SEP25 77.50 P 0.00 0.00 0.00 1.69 -0.04 23 0 989 0
29SEP25 80.00 P 0.00 0.00 0.00 2.32 -0.06 22 0 497 0
29SEP25 82.50 P 0.00 0.00 0.00 3.10 -0.10 22 0 1,448 0
29SEP25 85.00 P 4.08 4.11 4.08 4.05 -0.13 22 34 1,399 +34
29SEP25 87.50 P 5.15 5.27 5.15 5.17 -0.16 22 120 321 +120
29SEP25 90.00 P 6.57 6.57 6.57 6.49 -0.17 22 40 248 +40
29SEP25 92.50 P 0.00 0.00 0.00 8.05 -0.09 22 0 475 0
29SEP25 95.00 P 0.00 0.00 0.00 9.73 -0.10 22 0 437 0
29SEP25 97.50 P 0.00 0.00 0.00 11.66 -0.05 23 0 110 0
29SEP25 100.00 P 0.00 0.00 0.00 13.63 -0.04 23 0 2 0
29SEP25 102.50 P 0.00 0.00 0.00 15.41 -0.21 21 0 16 0
29SEP25 105.00 P 0.00 0.00 0.00 17.62 -0.19 21 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 19.90 -0.17 21 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 22.24 -0.15 21 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 24.63 -0.14 21 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 27.06 -0.11 21 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 29.50 -0.10 21 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 31.96 -0.09 21 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 34.45 -0.10 0 0 0 0
30DEC25 47.00 P 0.29 0.29 0.25 0.01 0.00 25 103 176 +103
30DEC25 48.00 P 0.31 0.31 0.31 0.01 0.00 24 3 3 +3
30DEC25 49.00 P 0.33 0.33 0.33 0.01 0.00 24 3 5 +3
30DEC25 50.00 P 0.36 0.36 0.35 0.02 +0.01 25 90 165 +49
30DEC25 52.50 P 0.43 0.43 0.43 0.03 +0.02 24 1 187 +1
30DEC25 55.00 P 0.00 0.00 0.00 0.05 +0.03 23 0 652 0
30DEC25 57.50 P 0.00 0.00 0.00 0.09 +0.05 23 0 700 0
30DEC25 60.00 P 0.00 0.00 0.00 0.15 +0.07 23 0 491 0
30DEC25 62.50 P 0.00 0.00 0.00 0.24 +0.08 23 0 347 0
30DEC25 65.00 P 0.00 0.00 0.00 0.38 +0.10 23 0 405 0
30DEC25 67.50 P 0.00 0.00 0.00 0.58 +0.12 22 0 702 0
30DEC25 70.00 P 0.00 0.00 0.00 0.84 +0.13 22 0 2,248 0
30DEC25 72.50 P 0.00 0.00 0.00 1.19 +0.13 22 0 552 0
30DEC25 75.00 P 0.00 0.00 0.00 1.63 +0.11 22 0 610 0
30DEC25 77.50 P 0.00 0.00 0.00 2.18 +0.07 22 0 120 0
30DEC25 80.00 P 0.00 0.00 0.00 2.88 +0.02 22 0 872 0
30DEC25 82.50 P 4.25 4.25 4.25 3.71 -0.05 22 1 222 +1
30DEC25 85.00 P 5.22 5.22 5.22 4.69 -0.12 21 5 1,937 +5
30DEC25 87.50 P 6.21 6.21 6.21 5.81 -0.20 21 30 380 +30
30DEC25 90.00 P 0.00 0.00 0.00 7.11 -0.28 21 0 527 0
30DEC25 92.50 P 0.00 0.00 0.00 8.69 -0.26 22 0 362 0
30DEC25 95.00 P 0.00 0.00 0.00 10.40 -0.24 22 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 12.26 -0.21 22 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 14.26 -0.18 23 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.88 -0.15 21 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.02 -0.13 22 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.24 -0.10 22 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.52 -0.09 22 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.85 -0.07 22 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 27.22 -0.06 22 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 29.62 -0.06 22 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 32.05 -0.05 23 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 34.49 -0.06 23 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.09 - 20 0 0 -
30MAR26 60.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 36 0
30MAR26 62.50 P 1.21 1.23 1.21 0.28 +0.01 21 59 739 +1
30MAR26 65.00 P 1.47 1.47 1.47 0.45 0.00 21 6 359 0
30MAR26 67.50 P 0.00 0.00 0.00 0.69 0.00 21 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 1.01 -0.02 21 0 230 0
30MAR26 72.50 P 2.66 2.66 2.66 1.45 -0.03 21 5 102 +5
30MAR26 75.00 P 0.00 0.00 0.00 2.01 -0.05 21 0 14 0
30MAR26 77.50 P 0.00 0.00 0.00 2.69 -0.07 22 0 12 0
30MAR26 80.00 P 4.75 4.75 4.75 3.48 -0.11 22 12 63 +12
30MAR26 82.50 P 0.00 0.00 0.00 4.44 -0.13 22 0 74 0
30MAR26 85.00 P 0.00 0.00 0.00 5.55 -0.16 22 0 98 0
30MAR26 87.50 P 8.01 8.01 8.01 6.77 -0.19 22 3 164 +3
30MAR26 90.00 P 0.00 0.00 0.00 8.17 -0.21 23 0 66 0
30MAR26 92.50 P 0.00 0.00 0.00 9.69 -0.24 23 0 240 0
30MAR26 95.00 P 0.00 0.00 0.00 11.38 -0.28 23 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 13.22 -0.30 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.14 -0.34 24 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.68 -0.34 23 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.73 -0.36 23 0 150 0
30MAR26 107.50 P 0.00 0.00 0.00 20.87 -0.34 23 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.07 -0.34 24 0 110 0
30MAR26 112.50 P 0.00 0.00 0.00 25.31 -0.34 24 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.62 -0.31 24 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.95 -0.31 24 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 32.32 -0.28 25 0 74 0
30MAR26 122.50 P 0.00 0.00 0.00 34.71 -0.26 25 0 0 0
TOTAL PUT 14,440 196,250 +7,562
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$ 88.05
28MAR25 40.03 C 0.00 0.00 0.00 48.10 +0.09 102 0 0 0
28MAR25 41.01 C 0.00 0.00 0.00 47.12 +0.09 0 0 0 0
28MAR25 41.99 C 0.00 0.00 0.00 46.14 +0.08 0 0 0 0
28MAR25 42.96 C 0.00 0.00 0.00 45.17 +0.08 0 0 0 0
28MAR25 43.94 C 0.00 0.00 0.00 44.20 +0.09 100 0 0 0
28MAR25 44.91 C 0.00 0.00 0.00 43.23 +0.09 90 0 0 0
28MAR25 45.89 C 0.00 0.00 0.00 42.25 +0.08 0 0 0 0
28MAR25 46.87 C 0.00 0.00 0.00 41.27 +0.08 0 0 0 0
28MAR25 47.84 C 0.00 0.00 0.00 40.30 +0.08 0 0 0 0
28MAR25 48.82 C 0.00 0.00 0.00 39.33 +0.09 86 0 0 0
28MAR25 51.26 C 0.00 0.00 0.00 36.89 +0.08 0 0 0 0
28MAR25 53.70 C 0.00 0.00 0.00 34.46 +0.09 73 0 0 0
28MAR25 56.14 C 0.00 0.00 0.00 32.02 +0.08 0 0 0 0
28MAR25 58.58 C 0.00 0.00 0.00 29.59 +0.08 62 0 0 0
28MAR25 61.03 C 0.00 0.00 0.00 27.14 +0.08 0 0 0 0
28MAR25 63.47 C 0.00 0.00 0.00 24.71 +0.08 51 0 0 0
28MAR25 65.91 C 0.00 0.00 0.00 22.28 +0.08 49 0 0 0
28MAR25 68.35 C 0.00 0.00 0.00 19.84 +0.07 40 0 0 0
28MAR25 70.79 C 0.00 0.00 0.00 17.42 +0.06 41 0 0 0
28MAR25 73.23 C 0.00 0.00 0.00 15.00 +0.05 38 0 0 0
28MAR25 75.67 C 0.00 0.00 0.00 12.60 +0.03 36 0 0 0
28MAR25 78.11 C 0.00 0.00 0.00 10.24 +0.01 34 0 0 0
28MAR25 80.55 C 0.00 0.00 0.00 8.07 -0.14 35 0 0 0
28MAR25 82.99 C 0.00 0.00 0.00 5.91 -0.10 32 0 0 0
28MAR25 85.44 C 0.00 0.00 0.00 3.64 -0.38 25 0 162 0
28MAR25 87.88 C 2.24 2.27 2.24 2.07 -0.30 24 7 7 +7
28MAR25 90.32 C 1.39 1.50 1.36 1.08 -0.25 24 14 2,350 0
28MAR25 92.76 C 0.80 0.80 0.80 0.54 -0.16 25 3 1,285 0
28MAR25 95.20 C 0.00 0.00 0.00 0.25 -0.09 26 0 932 0
28MAR25 97.64 C 0.00 0.00 0.00 0.11 -0.05 27 0 315 0
TOTAL CALL 24 5,051 +7
28MAR25 40.03 P 0.00 0.00 0.00 0.01 0.00 125 0 1,009 0
28MAR25 41.01 P 0.00 0.00 0.00 0.01 0.00 121 0 1,417 0
28MAR25 41.99 P 0.00 0.00 0.00 0.01 0.00 118 0 628 0
28MAR25 42.96 P 0.00 0.00 0.00 0.01 0.00 114 0 178 0
28MAR25 43.94 P 0.00 0.00 0.00 0.01 0.00 111 0 298 0
28MAR25 44.91 P 0.00 0.00 0.00 0.01 0.00 108 0 150 0
28MAR25 45.89 P 0.00 0.00 0.00 0.01 0.00 104 0 623 0
28MAR25 46.87 P 0.00 0.00 0.00 0.01 0.00 101 0 489 0
28MAR25 47.84 P 0.00 0.00 0.00 0.01 0.00 98 0 882 0
28MAR25 48.82 P 0.00 0.00 0.00 0.01 0.00 95 0 926 0
28MAR25 51.26 P 0.00 0.00 0.00 0.01 0.00 87 0 632 0
28MAR25 53.70 P 0.00 0.00 0.00 0.01 0.00 80 0 2,485 0
28MAR25 56.14 P 0.00 0.00 0.00 0.01 0.00 74 0 1,186 0
28MAR25 58.58 P 0.00 0.00 0.00 0.01 0.00 67 0 1,294 0
28MAR25 61.03 P 0.00 0.00 0.00 0.01 0.00 61 0 225 0
28MAR25 63.47 P 0.00 0.00 0.00 0.01 0.00 55 0 917 0
28MAR25 65.91 P 0.00 0.00 0.00 0.01 0.00 49 0 648 0
28MAR25 68.35 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,656 0
28MAR25 70.79 P 0.00 0.00 0.00 0.02 -0.02 41 0 183 0
28MAR25 73.23 P 0.00 0.00 0.00 0.04 -0.03 39 0 322 0
28MAR25 75.67 P 0.00 0.00 0.00 0.08 -0.04 37 0 392 0
28MAR25 78.11 P 0.00 0.00 0.00 0.14 -0.07 34 0 657 0
28MAR25 80.55 P 0.00 0.00 0.00 0.27 -0.11 31 0 223 0
28MAR25 82.99 P 0.00 0.00 0.00 0.51 -0.16 29 0 476 0
28MAR25 85.44 P 0.90 0.90 0.90 0.94 -0.23 26 5 463 0
28MAR25 87.88 P 1.62 1.82 1.62 1.76 -0.21 24 71 161 +24
28MAR25 90.32 P 0.00 0.00 0.00 3.23 -0.16 25 0 38 0
28MAR25 92.76 P 0.00 0.00 0.00 5.15 -0.03 26 0 14 0
28MAR25 95.20 P 0.00 0.00 0.00 7.28 -0.16 26 0 430 0
28MAR25 97.64 P 0.00 0.00 0.00 9.61 -0.12 26 0 56 0
TOTAL PUT 76 19,058 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 6.27
28MAR25 4.40 C 0.00 0.00 0.00 1.88 +0.02 63 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.78 +0.02 58 0 3 0
28MAR25 4.60 C 0.00 0.00 0.00 1.68 +0.02 53 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.58 +0.02 49 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.48 +0.02 44 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.38 +0.02 39 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.28 +0.02 33 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.77 0.00 0 0 5 0
28MAR25 5.75 C 0.52 0.52 0.52 0.52 0.00 0 3 219 0
28MAR25 6.00 C 0.00 0.00 0.00 0.30 +0.01 19 0 968 0
28MAR25 6.25 C 0.10 0.11 0.10 0.11 0.00 16 107 2,141 +107
28MAR25 6.50 C 0.03 0.03 0.03 0.03 0.00 18 10 1,408 +10
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 735 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 192 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.70 +0.02 40 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.60 +0.02 37 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.50 +0.02 34 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.40 +0.02 31 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.30 +0.02 28 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.55 -0.01 0 0 30 0
29APR25 6.00 C 0.00 0.00 0.00 0.33 -0.01 13 0 65 0
29APR25 6.25 C 0.24 0.24 0.15 0.16 -0.01 14 31 652 +30
29APR25 6.50 C 0.00 0.00 0.00 0.07 0.00 15 0 636 0
29APR25 6.75 C 0.00 0.00 0.00 0.02 -0.01 15 0 137 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 17 0 364 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.81 +0.02 26 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.07 +0.02 19 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.83 +0.01 18 0 30 0
29MAY25 5.75 C 0.00 0.00 0.00 0.59 0.00 15 0 800 0
29MAY25 6.00 C 0.00 0.00 0.00 0.38 0.00 15 0 800 0
29MAY25 6.25 C 0.00 0.00 0.00 0.22 0.00 15 0 140 0
29MAY25 6.50 C 0.07 0.10 0.07 0.12 +0.02 16 61 265 +61
29MAY25 6.75 C 0.00 0.00 0.00 0.05 0.00 15 0 110 0
29MAY25 7.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.52 +0.02 27 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.42 +0.02 24 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.32 +0.02 21 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.84 +0.01 20 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.60 0.00 16 0 5 0
27JUN25 6.00 C 0.00 0.00 0.00 0.39 0.00 15 0 240 0
27JUN25 6.25 C 0.00 0.00 0.00 0.23 0.00 15 0 24 0
27JUN25 6.50 C 0.00 0.00 0.00 0.12 0.00 15 0 75 0
27JUN25 6.75 C 0.00 0.00 0.00 0.06 0.00 16 0 47 0
27JUN25 7.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 61 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 16 0 62 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 22 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 153 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 303 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP25 4.50 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.52 +0.02 23 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.42 +0.02 21 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.32 +0.02 19 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.08 +0.02 19 0 1 0
29SEP25 5.50 C 0.00 0.00 0.00 0.84 +0.01 17 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.63 +0.01 17 0 0 0
29SEP25 6.00 C 0.40 0.40 0.40 0.45 +0.01 17 3 3 +3
29SEP25 6.25 C 0.00 0.00 0.00 0.30 +0.01 17 0 364 0
29SEP25 6.50 C 0.00 0.00 0.00 0.20 0.00 17 0 100 0
29SEP25 6.75 C 0.00 0.00 0.00 0.13 0.00 17 0 75 0
29SEP25 7.00 C 0.00 0.00 0.00 0.08 0.00 17 0 75 0
29SEP25 7.25 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.52 +0.02 21 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.42 +0.02 19 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.32 +0.02 17 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.08 +0.02 17 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.86 +0.02 17 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.66 +0.01 16 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.50 +0.01 17 0 908 0
30DEC25 6.25 C 0.00 0.00 0.00 0.35 0.00 16 0 11 0
30DEC25 6.50 C 0.00 0.00 0.00 0.26 0.00 16 0 33 0
30DEC25 6.75 C 0.00 0.00 0.00 0.19 0.00 17 0 164 0
30DEC25 7.00 C 0.00 0.00 0.00 0.13 0.00 17 0 43 0
30DEC25 7.25 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.52 +0.02 18 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.42 +0.02 16 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.33 +0.02 17 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.10 +0.01 17 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.90 +0.01 17 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.72 +0.01 16 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.57 +0.01 16 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.43 +0.01 16 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.34 +0.01 17 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.25 0.00 16 0 3 0
30MAR26 7.00 C 0.00 0.00 0.00 0.19 +0.01 17 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.14 +0.01 17 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.10 0.00 17 0 30 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
TOTAL CALL 215 12,768 +211
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 200 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 53 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 80 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 185 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,550 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 2,427 0
28MAR25 6.00 P 0.02 0.02 0.02 0.02 0.00 19 50 1,951 +50
28MAR25 6.25 P 0.10 0.10 0.10 0.09 -0.01 18 7 1,445 -1
28MAR25 6.50 P 0.00 0.00 0.00 0.26 -0.01 20 0 444 0
28MAR25 6.75 P 0.00 0.00 0.00 0.49 -0.01 25 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.75 0.00 39 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 54 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 25 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 -0.01 16 0 1,083 0
29APR25 6.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 368 0
29APR25 6.25 P 0.00 0.00 0.00 0.12 -0.01 15 0 566 0
29APR25 6.50 P 0.00 0.00 0.00 0.27 -0.02 15 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.50 0.00 19 0 1 0
29APR25 7.00 P 0.00 0.00 0.00 0.75 0.00 25 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 59 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 24 0
29MAY25 5.75 P 0.00 0.00 0.00 0.03 0.00 17 0 839 0
29MAY25 6.00 P 0.00 0.00 0.00 0.07 0.00 16 0 875 0
29MAY25 6.25 P 0.16 0.16 0.16 0.16 0.00 16 2 68 +2
29MAY25 6.50 P 0.00 0.00 0.00 0.30 -0.01 16 0 56 0
29MAY25 6.75 P 0.00 0.00 0.00 0.50 -0.01 16 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.75 0.00 21 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 31 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 358 0
27JUN25 5.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 1,070 0
27JUN25 5.75 P 0.00 0.00 0.00 0.08 -0.01 16 0 106 0
27JUN25 6.00 P 0.00 0.00 0.00 0.16 -0.01 15 0 80 0
27JUN25 6.25 P 0.00 0.00 0.00 0.29 -0.01 15 0 14 0
27JUN25 6.50 P 0.00 0.00 0.00 0.47 0.00 16 0 23 0
27JUN25 6.75 P 0.00 0.00 0.00 0.68 0.00 16 0 63 0
27JUN25 7.00 P 0.00 0.00 0.00 0.92 0.00 19 0 20 0
27JUN25 7.25 P 0.00 0.00 0.00 1.14 -0.02 14 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.39 -0.01 18 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.13 -0.01 22 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.38 -0.01 27 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.62 -0.02 0 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 21 0 6 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 17 0 8 0
29SEP25 5.00 P 0.00 0.00 0.00 0.02 0.00 18 0 119 0
29SEP25 5.25 P 0.00 0.00 0.00 0.04 0.00 17 0 54 0
29SEP25 5.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 139 0
29SEP25 5.75 P 0.00 0.00 0.00 0.15 -0.01 17 0 70 0
29SEP25 6.00 P 0.00 0.00 0.00 0.24 -0.02 17 0 288 0
29SEP25 6.25 P 0.00 0.00 0.00 0.38 -0.02 17 0 84 0
29SEP25 6.50 P 0.00 0.00 0.00 0.53 -0.02 17 0 91 0
29SEP25 6.75 P 0.00 0.00 0.00 0.72 -0.02 17 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.93 -0.02 17 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.16 -0.02 17 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.39 -0.02 16 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.64 -0.01 18 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.88 -0.02 15 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.13 -0.01 20 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.38 -0.01 23 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 16 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 15 0 6 0
30DEC25 4.90 P 0.00 0.00 0.00 0.02 0.00 16 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.03 0.00 17 0 138 0
30DEC25 5.25 P 0.00 0.00 0.00 0.06 0.00 17 0 46 0
30DEC25 5.50 P 0.00 0.00 0.00 0.10 -0.01 16 0 98 0
30DEC25 5.75 P 0.00 0.00 0.00 0.17 -0.02 16 0 27 0
30DEC25 6.00 P 0.00 0.00 0.00 0.27 -0.02 16 0 50 0
30DEC25 6.25 P 0.00 0.00 0.00 0.41 -0.02 17 0 9 0
30DEC25 6.50 P 0.00 0.00 0.00 0.56 -0.02 17 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.74 -0.02 16 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.94 -0.02 16 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.17 -0.01 17 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.40 -0.02 17 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.64 -0.02 17 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.13 -0.02 18 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.38 -0.01 21 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 16 0 6 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.13 -0.01 16 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.21 0.00 17 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.31 -0.01 17 0 33 0
30MAR26 6.25 P 0.00 0.00 0.00 0.44 -0.02 17 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.58 -0.02 16 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.76 -0.02 16 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.96 -0.02 17 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.18 -0.01 17 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.40 -0.02 16 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.64 -0.02 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.13 -0.02 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.38 -0.01 20 0 0 0
TOTAL PUT 59 15,747 +51
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$ 22.60
28MAR25 16.00 C 0.00 0.00 0.00 6.63 -0.06 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 6.13 -0.06 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.63 -0.06 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.13 -0.06 0 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 4.64 -0.05 42 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 4.14 -0.05 36 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 3.64 -0.06 31 0 30 0
28MAR25 19.50 C 0.00 0.00 0.00 3.15 -0.04 32 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 2.66 -0.03 30 0 81 0
28MAR25 21.00 C 0.00 0.00 0.00 1.71 -0.06 27 0 172 0
28MAR25 22.00 C 1.09 1.09 0.90 0.98 -0.06 30 31 298 -6
28MAR25 23.00 C 0.59 0.59 0.47 0.47 -0.06 31 17 293 +2
28MAR25 24.00 C 0.24 0.24 0.22 0.20 -0.04 32 2 194 +1
28MAR25 25.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 257 0
28MAR25 26.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 128 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 46 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 38 0
29APR25 16.00 C 0.00 0.00 0.00 6.69 -0.05 34 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.19 -0.06 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.70 -0.05 32 0 4 0
29APR25 17.50 C 0.00 0.00 0.00 5.20 -0.06 28 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.71 -0.06 28 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.23 -0.06 30 0 0 0
29APR25 19.00 C 3.85 3.85 3.40 3.75 -0.06 29 4 3 -1
29APR25 19.50 C 0.00 0.00 0.00 3.31 -0.01 31 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 2.80 -0.06 26 0 38 0
29APR25 21.00 C 0.00 0.00 0.00 1.99 -0.06 27 0 228 0
29APR25 22.00 C 1.39 1.39 1.39 1.32 -0.07 27 20 170 +20
29APR25 23.00 C 0.00 0.00 0.00 0.84 -0.05 28 0 118 0
29APR25 24.00 C 0.00 0.00 0.00 0.51 -0.05 29 0 57 0
29APR25 25.00 C 0.00 0.00 0.00 0.28 -0.03 29 0 25 0
29APR25 26.00 C 0.20 0.20 0.20 0.14 -0.02 29 3 49 0
29APR25 27.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 32 0
29APR25 28.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 15 0
29APR25 29.00 C 0.00 0.00 0.00 0.02 0.00 31 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 6.74 -0.06 0 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.25 -0.06 28 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.76 -0.06 28 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.28 -0.06 29 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.81 -0.05 29 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.34 -0.06 29 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 3.89 -0.06 29 0 0 0
29MAY25 19.50 C 3.53 3.53 3.53 3.42 -0.05 27 1 1 0
29MAY25 20.00 C 3.08 3.08 3.08 2.98 -0.05 26 1 6 0
29MAY25 21.00 C 2.30 2.30 2.30 2.22 -0.06 27 2 127 0
29MAY25 22.00 C 0.00 0.00 0.00 1.62 -0.05 28 0 280 0
29MAY25 23.00 C 1.11 1.11 1.11 1.13 -0.06 28 4 90 0
29MAY25 24.00 C 0.00 0.00 0.00 0.77 -0.06 29 0 30 0
29MAY25 25.00 C 0.00 0.00 0.00 0.50 -0.04 29 0 33 0
29MAY25 26.00 C 0.00 0.00 0.00 0.31 -0.03 29 0 27 0
29MAY25 27.00 C 0.00 0.00 0.00 0.18 -0.03 29 0 15 0
29MAY25 28.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 3 0
29MAY25 29.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.02 0.00 30 0 30 0
29MAY25 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 6.75 -0.06 0 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 6.26 -0.06 28 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 5.77 -0.06 28 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 5.29 -0.06 29 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 4.82 -0.06 30 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 4.35 -0.07 29 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 3.90 -0.07 29 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 3.43 -0.05 28 0 1 0
27JUN25 20.00 C 3.08 3.08 3.08 3.02 -0.01 28 2 2 0
27JUN25 21.00 C 0.00 0.00 0.00 2.26 -0.05 28 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 1.65 -0.06 29 0 71 0
27JUN25 23.00 C 1.17 1.17 1.17 1.17 -0.06 29 1 90 0
27JUN25 24.00 C 0.00 0.00 0.00 0.81 -0.05 30 0 63 0
27JUN25 25.00 C 0.00 0.00 0.00 0.53 -0.06 30 0 24 0
27JUN25 26.00 C 0.00 0.00 0.00 0.34 -0.04 30 0 54 0
27JUN25 27.00 C 0.27 0.27 0.27 0.21 -0.02 30 16 152 +16
27JUN25 28.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 82 0
27JUN25 29.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 47 0
27JUN25 30.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
27JUN25 31.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 -0.01 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 36 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.75 -0.06 24 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 6.27 -0.05 30 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 5.78 -0.06 28 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 5.31 -0.05 29 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 4.84 -0.06 29 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.39 -0.06 28 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 3.96 -0.05 28 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 3.55 -0.05 29 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 3.17 -0.04 29 0 2 0
29SEP25 21.00 C 0.00 0.00 0.00 2.48 -0.04 29 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.91 -0.03 29 0 0 0
29SEP25 23.00 C 1.32 1.32 1.32 1.41 -0.02 28 3 3 0
29SEP25 24.00 C 0.00 0.00 0.00 1.09 -0.02 29 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 0.81 -0.02 29 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.60 -0.01 29 0 2 0
29SEP25 27.00 C 0.00 0.00 0.00 0.44 -0.01 29 0 4 0
29SEP25 28.00 C 0.00 0.00 0.00 0.32 -0.01 29 0 15 0
29SEP25 29.00 C 0.00 0.00 0.00 0.23 0.00 29 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.17 0.00 29 0 10 0
29SEP25 31.00 C 0.00 0.00 0.00 0.12 0.00 29 0 12 0
29SEP25 32.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 2 0
29SEP25 33.00 C 0.00 0.00 0.00 0.06 0.00 29 0 12 0
29SEP25 34.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.75 -0.06 21 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.27 -0.06 26 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.79 -0.05 26 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.31 -0.07 26 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.85 -0.07 26 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.41 -0.07 26 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.00 -0.07 26 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.60 -0.07 26 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.24 -0.07 26 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.59 -0.08 26 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 2.06 -0.07 26 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 1.58 -0.06 25 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.28 -0.06 26 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.00 -0.05 26 0 25 0
30DEC25 26.00 C 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.59 -0.04 26 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.76 -0.06 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.28 -0.05 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.80 -0.06 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.34 -0.07 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.90 -0.07 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.49 -0.06 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.10 -0.06 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.74 -0.05 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.40 -0.06 25 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.81 -0.05 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.31 -0.05 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.84 -0.04 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.54 -0.03 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.24 -0.03 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.00 -0.03 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.80 -0.02 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.63 -0.02 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.49 -0.02 25 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.39 -0.02 25 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
TOTAL CALL 107 3,981 +32
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 39 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 164 0
28MAR25 20.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 217 0
28MAR25 21.00 P 0.12 0.12 0.12 0.12 0.00 32 1 191 -1
28MAR25 22.00 P 0.35 0.37 0.34 0.35 -0.02 31 13 170 +1
28MAR25 23.00 P 0.79 0.81 0.79 0.86 -0.01 32 7 277 +6
28MAR25 24.00 P 0.00 0.00 0.00 1.60 +0.02 35 0 49 0
28MAR25 25.00 P 0.00 0.00 0.00 2.48 +0.01 37 0 15 0
28MAR25 26.00 P 0.00 0.00 0.00 3.40 +0.05 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.40 +0.05 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.40 +0.05 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.40 +0.05 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.40 +0.05 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.40 +0.05 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.40 +0.05 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.40 +0.05 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.40 +0.05 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.40 +0.05 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.40 +0.05 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29APR25 18.50 P 0.00 0.00 0.00 0.03 0.00 30 0 16 0
29APR25 19.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 131 0
29APR25 19.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 105 0
29APR25 20.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 60 0
29APR25 21.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 79 0
29APR25 22.00 P 0.00 0.00 0.00 0.64 0.00 28 0 83 0
29APR25 23.00 P 0.00 0.00 0.00 1.15 -0.01 29 0 54 0
29APR25 24.00 P 0.00 0.00 0.00 1.84 +0.01 31 0 15 0
29APR25 25.00 P 2.46 2.72 2.46 2.64 +0.03 32 20 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.45 +0.03 29 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 4.41 +0.05 30 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.40 +0.05 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.40 +0.05 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.40 +0.05 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.40 +0.05 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.40 +0.05 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 10.40 +0.05 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.02 0.00 30 0 17 0
29MAY25 17.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.05 0.00 29 0 45 0
29MAY25 18.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 25 0
29MAY25 19.00 P 0.00 0.00 0.00 0.12 0.00 29 0 10 0
29MAY25 19.50 P 0.16 0.16 0.16 0.18 -0.01 29 16 84 +16
29MAY25 20.00 P 0.00 0.00 0.00 0.26 -0.01 29 0 25 0
29MAY25 21.00 P 0.00 0.00 0.00 0.49 -0.01 28 0 271 0
29MAY25 22.00 P 0.86 0.86 0.86 0.86 -0.01 29 15 381 -15
29MAY25 23.00 P 0.00 0.00 0.00 1.38 0.00 29 0 31 0
29MAY25 24.00 P 0.00 0.00 0.00 2.02 0.00 30 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 2.80 +0.02 31 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.55 +0.03 29 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.45 +0.04 29 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.41 +0.05 29 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.40 +0.05 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.40 +0.05 0 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.40 +0.05 0 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.40 +0.05 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.04 0.00 29 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 0.07 0.00 30 0 6 0
27JUN25 17.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.14 -0.01 29 0 40 0
27JUN25 18.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 33 0
27JUN25 18.50 P 0.00 0.00 0.00 0.30 -0.01 29 0 26 0
27JUN25 19.00 P 0.31 0.31 0.31 0.40 -0.02 29 15 58 -6
27JUN25 19.50 P 0.46 0.46 0.46 0.54 -0.01 29 15 67 +10
27JUN25 20.00 P 0.00 0.00 0.00 0.69 -0.01 29 0 110 0
27JUN25 21.00 P 1.05 1.05 1.05 1.09 -0.01 29 15 211 +15
27JUN25 22.00 P 0.00 0.00 0.00 1.64 0.00 29 0 38 0
27JUN25 23.00 P 0.00 0.00 0.00 2.29 0.00 30 0 68 0
27JUN25 24.00 P 3.03 3.03 3.03 3.05 +0.02 30 15 46 +15
27JUN25 25.00 P 0.00 0.00 0.00 3.79 0.00 29 0 1 0
27JUN25 26.00 P 0.00 0.00 0.00 4.67 +0.03 29 0 7 0
27JUN25 27.00 P 0.00 0.00 0.00 5.58 +0.04 30 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.51 +0.04 29 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.47 +0.05 29 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 8.44 +0.06 29 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 9.42 +0.06 30 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 10.40 +0.06 29 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 11.39 +0.06 31 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 12.38 +0.07 32 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 13.37 +0.07 34 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 14.35 +0.06 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.19 +0.01 28 0 134 0
29SEP25 17.00 P 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.35 +0.02 29 0 11 0
29SEP25 18.00 P 0.00 0.00 0.00 0.44 +0.01 28 0 12 0
29SEP25 18.50 P 0.00 0.00 0.00 0.57 +0.02 29 0 31 0
29SEP25 19.00 P 0.00 0.00 0.00 0.71 +0.02 29 0 6 0
29SEP25 19.50 P 0.00 0.00 0.00 0.86 +0.02 28 0 17 0
29SEP25 20.00 P 0.00 0.00 0.00 1.06 +0.03 29 0 18 0
29SEP25 21.00 P 0.00 0.00 0.00 1.49 +0.03 29 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 2.01 +0.03 29 0 8 0
29SEP25 23.00 P 0.00 0.00 0.00 2.70 +0.04 30 0 0 0
29SEP25 24.00 P 3.57 3.60 3.57 3.31 +0.04 29 2 2 +2
29SEP25 25.00 P 0.00 0.00 0.00 4.07 +0.05 29 0 2 0
29SEP25 26.00 P 0.00 0.00 0.00 4.88 +0.05 29 0 3 0
29SEP25 27.00 P 0.00 0.00 0.00 5.74 +0.06 29 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.63 +0.06 29 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.55 +0.06 29 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.50 +0.06 29 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.46 +0.06 29 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.43 +0.06 29 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.40 +0.06 28 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.39 +0.07 30 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.37 +0.06 28 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 14.36 +0.07 29 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.24 -0.01 26 0 32 0
30DEC25 17.00 P 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.41 0.00 26 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.52 -0.01 26 0 44 0
30DEC25 18.50 P 0.00 0.00 0.00 0.64 -0.01 26 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 0.79 -0.01 26 0 12 0
30DEC25 19.50 P 0.00 0.00 0.00 0.95 -0.01 26 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 1.14 -0.01 26 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 1.57 -0.01 26 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 2.09 -0.01 26 0 4 0
30DEC25 23.00 P 0.00 0.00 0.00 2.77 0.00 27 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 3.37 +0.01 26 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.11 +0.02 26 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 4.90 +0.02 26 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.75 +0.03 26 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.64 +0.04 26 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.56 +0.05 26 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.50 +0.05 26 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.46 +0.06 26 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.43 +0.06 27 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.40 +0.06 26 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.39 +0.07 28 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.37 +0.06 27 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.24 0.00 25 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.30 0.00 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.39 0.00 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.49 0.00 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.61 +0.01 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.74 0.00 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.89 0.00 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.06 0.00 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.25 +0.01 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.69 +0.01 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.20 +0.01 25 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 2.88 +0.02 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.45 +0.02 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.18 +0.04 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.96 +0.03 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.80 +0.04 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.67 +0.05 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.57 +0.04 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.51 +0.05 25 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.46 +0.06 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.43 +0.06 25 0 0 0
TOTAL PUT 134 3,963 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 4.40
28MAR25 3.00 C 0.00 0.00 0.00 1.41 0.00 81 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.31 0.00 75 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.21 0.00 68 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.11 0.00 62 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.01 0.00 56 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.91 0.00 50 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 0.81 0.00 44 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.71 0.00 38 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.62 0.00 45 0 31 0
28MAR25 3.90 C 0.00 0.00 0.00 0.52 -0.01 38 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.43 0.00 38 0 116 0
28MAR25 4.10 C 0.00 0.00 0.00 0.35 -0.01 39 0 905 0
28MAR25 4.20 C 0.00 0.00 0.00 0.28 -0.01 40 0 480 0
28MAR25 4.30 C 0.20 0.20 0.20 0.21 -0.02 38 8 2,338 -8
28MAR25 4.40 C 0.16 0.16 0.16 0.16 -0.02 39 70 786 -70
28MAR25 4.50 C 0.00 0.00 0.00 0.13 -0.01 43 0 2,090 0
28MAR25 4.60 C 0.00 0.00 0.00 0.09 -0.01 42 0 1,568 0
28MAR25 4.70 C 0.00 0.00 0.00 0.06 -0.02 41 0 786 0
28MAR25 4.80 C 0.00 0.00 0.00 0.04 -0.02 41 0 509 0
28MAR25 4.90 C 0.00 0.00 0.00 0.03 -0.01 43 0 223 0
28MAR25 5.00 C 0.03 0.03 0.03 0.02 -0.01 43 3 639 +3
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 456 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 51 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 74 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 21 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 47 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 6 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.42 0.00 48 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.32 0.00 43 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.22 0.00 39 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 1.12 0.00 34 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.03 0.00 42 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.93 0.00 37 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.84 0.00 39 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.75 0.00 38 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.66 -0.01 37 0 1 0
29APR25 3.90 C 0.00 0.00 0.00 0.57 0.00 35 0 210 0
29APR25 4.00 C 0.00 0.00 0.00 0.50 0.00 37 0 240 0
29APR25 4.10 C 0.00 0.00 0.00 0.42 -0.01 35 0 290 0
29APR25 4.20 C 0.00 0.00 0.00 0.36 -0.01 36 0 1,107 0
29APR25 4.30 C 0.00 0.00 0.00 0.31 -0.01 38 0 209 0
29APR25 4.40 C 0.00 0.00 0.00 0.26 -0.01 38 0 427 0
29APR25 4.50 C 0.00 0.00 0.00 0.22 -0.01 39 0 459 0
29APR25 4.60 C 0.19 0.19 0.19 0.18 -0.01 38 8 2,015 +8
29APR25 4.70 C 0.00 0.00 0.00 0.15 -0.01 39 0 2,553 0
29APR25 4.80 C 0.00 0.00 0.00 0.12 -0.01 39 0 1,734 0
29APR25 4.90 C 0.00 0.00 0.00 0.10 -0.01 40 0 1,424 0
29APR25 5.00 C 0.10 0.10 0.10 0.08 0.00 40 30 2,347 0
29APR25 5.25 C 0.00 0.00 0.00 0.04 -0.01 39 0 90 0
29APR25 5.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 91 0
29APR25 5.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 25 0
29MAY25 3.10 C 0.00 0.00 0.00 1.33 0.00 34 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.24 0.00 40 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.14 0.00 36 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.05 0.00 38 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.96 0.00 38 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.87 -0.01 37 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.79 0.00 38 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.71 0.00 38 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.63 -0.01 37 0 280 0
29MAY25 4.00 C 0.00 0.00 0.00 0.55 -0.01 35 0 440 0
29MAY25 4.10 C 0.00 0.00 0.00 0.48 -0.02 35 0 452 0
29MAY25 4.20 C 0.00 0.00 0.00 0.42 -0.01 35 0 260 0
29MAY25 4.30 C 0.36 0.36 0.36 0.37 -0.01 36 4 81 +4
29MAY25 4.40 C 0.00 0.00 0.00 0.32 -0.01 36 0 2,550 0
29MAY25 4.50 C 0.00 0.00 0.00 0.28 -0.01 37 0 32 0
29MAY25 4.60 C 0.26 0.26 0.26 0.25 0.00 38 50 195 +50
29MAY25 4.70 C 0.00 0.00 0.00 0.21 -0.01 38 0 90 0
29MAY25 4.80 C 0.00 0.00 0.00 0.18 0.00 38 0 470 0
29MAY25 4.90 C 0.00 0.00 0.00 0.15 -0.01 38 0 325 0
29MAY25 5.00 C 0.00 0.00 0.00 0.13 0.00 38 0 231 0
29MAY25 5.25 C 0.00 0.00 0.00 0.08 -0.01 38 0 105 0
29MAY25 5.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 60 0
29MAY25 5.75 C 0.00 0.00 0.00 0.03 -0.01 38 0 520 0
27JUN25 3.00 C 0.00 0.00 0.00 1.44 -0.01 34 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.35 0.00 38 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.26 0.00 39 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.17 0.00 39 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.08 0.00 38 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.99 -0.01 37 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.91 0.00 38 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.83 -0.01 38 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.76 0.00 39 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.69 0.00 39 0 1 0
27JUN25 4.00 C 0.00 0.00 0.00 0.60 -0.01 36 0 30 0
27JUN25 4.10 C 0.00 0.00 0.00 0.54 -0.01 36 0 3 0
27JUN25 4.20 C 0.00 0.00 0.00 0.48 -0.01 36 0 49 0
27JUN25 4.30 C 0.00 0.00 0.00 0.43 -0.01 37 0 122 0
27JUN25 4.40 C 0.00 0.00 0.00 0.38 -0.01 37 0 67 0
27JUN25 4.50 C 0.00 0.00 0.00 0.34 0.00 37 0 151 0
27JUN25 4.60 C 0.00 0.00 0.00 0.30 0.00 37 0 166 0
27JUN25 4.70 C 0.00 0.00 0.00 0.26 -0.02 37 0 909 0
27JUN25 4.80 C 0.00 0.00 0.00 0.23 -0.01 37 0 412 0
27JUN25 4.90 C 0.00 0.00 0.00 0.21 -0.01 39 0 654 0
27JUN25 5.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 41 0
27JUN25 5.25 C 0.00 0.00 0.00 0.13 0.00 39 0 176 0
27JUN25 5.50 C 0.00 0.00 0.00 0.09 0.00 39 0 75 0
27JUN25 5.75 C 0.00 0.00 0.00 0.06 -0.01 39 0 720 0
27JUN25 6.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 33 0
27JUN25 6.25 C 0.00 0.00 0.00 0.03 0.00 40 0 8 0
27JUN25 6.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.45 0.00 39 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.35 0.00 36 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.26 0.00 37 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.17 0.00 37 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.08 0.00 37 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.99 -0.01 36 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.91 0.00 36 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.83 -0.01 36 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.76 0.00 36 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.69 0.00 36 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.62 -0.01 36 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.56 -0.01 36 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.51 0.00 37 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.45 -0.01 36 0 85 0
29SEP25 4.40 C 0.00 0.00 0.00 0.41 -0.01 36 0 14 0
29SEP25 4.50 C 0.00 0.00 0.00 0.38 0.00 38 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.30 0.00 37 0 33 0
29SEP25 4.80 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.21 0.00 37 0 1 0
29SEP25 5.25 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.12 0.00 37 0 5 0
29SEP25 5.75 C 0.00 0.00 0.00 0.09 0.00 38 0 30 0
29SEP25 6.00 C 0.00 0.00 0.00 0.06 0.00 37 0 12 0
29SEP25 6.25 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP25 7.00 C 0.05 0.05 0.05 0.02 0.00 38 13 13 +13
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.45 0.00 36 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.36 0.00 37 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.27 0.00 37 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.18 0.00 36 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.10 0.00 37 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.02 0.00 37 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.94 0.00 36 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.87 0.00 36 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.80 0.00 36 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.74 0.00 37 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.68 0.00 36 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 0.62 0.00 36 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.57 0.00 36 0 17 0
30DEC25 4.30 C 0.00 0.00 0.00 0.52 0.00 36 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.48 0.00 36 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.44 0.00 36 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.40 0.00 36 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.37 0.00 36 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.34 0.00 36 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.31 0.00 36 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.28 0.00 36 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.23 0.00 36 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.18 0.00 36 0 6 0
30DEC25 5.75 C 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.12 0.00 36 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.05 0.00 36 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.98 0.00 36 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.91 0.00 36 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.85 0.00 36 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.79 0.00 36 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.74 0.00 36 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.69 0.00 36 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.64 0.00 36 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.60 0.00 36 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.56 0.00 36 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.52 0.00 36 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.49 +0.01 37 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.45 0.00 36 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.42 0.00 36 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.39 0.00 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.37 +0.01 36 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.31 0.00 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.25 0.00 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
TOTAL CALL 186 34,330 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 88 0 120 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 81 0 165 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 51 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 206 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 350 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 246 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 859 0
28MAR25 3.90 P 0.00 0.00 0.00 0.02 0.00 43 0 437 0
28MAR25 4.00 P 0.03 0.03 0.03 0.03 0.00 42 3 635 +3
28MAR25 4.10 P 0.04 0.05 0.04 0.04 -0.01 38 10 1,039 +5
28MAR25 4.20 P 0.08 0.08 0.07 0.07 -0.01 39 119 2,760 +118
28MAR25 4.30 P 0.00 0.00 0.00 0.12 -0.01 43 0 1,250 0
28MAR25 4.40 P 0.17 0.18 0.17 0.16 -0.01 42 84 89 -36
28MAR25 4.50 P 0.00 0.00 0.00 0.22 -0.01 43 0 239 0
28MAR25 4.60 P 0.00 0.00 0.00 0.29 -0.01 44 0 23 0
28MAR25 4.70 P 0.00 0.00 0.00 0.36 -0.01 43 0 59 0
28MAR25 4.80 P 0.00 0.00 0.00 0.45 -0.01 47 0 49 0
28MAR25 4.90 P 0.00 0.00 0.00 0.53 -0.01 46 0 1 0
28MAR25 5.00 P 0.00 0.00 0.00 0.61 -0.02 41 0 3,000 0
28MAR25 5.25 P 0.00 0.00 0.00 0.85 0.00 0 0 2,500 0
28MAR25 5.50 P 0.00 0.00 0.00 1.10 0.00 0 0 500 0
28MAR25 5.75 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.85 0.00 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.10 0.00 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.60 0.00 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 3.10 0.00 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 3.35 0.00 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.60 0.00 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 174 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 291 0
29APR25 3.60 P 0.00 0.00 0.00 0.02 0.00 39 0 98 0
29APR25 3.70 P 0.00 0.00 0.00 0.03 0.00 39 0 168 0
29APR25 3.80 P 0.00 0.00 0.00 0.04 0.00 37 0 199 0
29APR25 3.90 P 0.00 0.00 0.00 0.06 0.00 38 0 569 0
29APR25 4.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 355 0
29APR25 4.10 P 0.11 0.11 0.11 0.11 -0.01 37 100 247 +7
29APR25 4.20 P 0.15 0.15 0.15 0.15 0.00 38 20 231 +10
29APR25 4.30 P 0.00 0.00 0.00 0.19 -0.01 38 0 10 0
29APR25 4.40 P 0.00 0.00 0.00 0.24 -0.01 38 0 116 0
29APR25 4.50 P 0.00 0.00 0.00 0.30 -0.01 39 0 116 0
29APR25 4.60 P 0.37 0.37 0.37 0.37 -0.01 40 70 70 +70
29APR25 4.70 P 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.67 -0.01 42 0 18 0
29APR25 5.25 P 0.00 0.00 0.00 0.90 +0.03 46 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.14 +0.04 51 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 39 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 38 0 81 0
29MAY25 3.60 P 0.00 0.00 0.00 0.04 0.00 37 0 65 0
29MAY25 3.70 P 0.00 0.00 0.00 0.05 0.00 36 0 94 0
29MAY25 3.80 P 0.00 0.00 0.00 0.07 0.00 36 0 242 0
29MAY25 3.90 P 0.00 0.00 0.00 0.09 -0.01 36 0 315 0
29MAY25 4.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 514 0
29MAY25 4.10 P 0.00 0.00 0.00 0.16 0.00 37 0 535 0
29MAY25 4.20 P 0.00 0.00 0.00 0.20 0.00 37 0 290 0
29MAY25 4.30 P 0.00 0.00 0.00 0.24 0.00 37 0 90 0
29MAY25 4.40 P 0.00 0.00 0.00 0.30 0.00 38 0 30 0
29MAY25 4.50 P 0.00 0.00 0.00 0.36 0.00 39 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.42 0.00 39 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.48 -0.01 38 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.56 0.00 40 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.62 -0.01 38 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.69 0.00 37 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.90 0.00 38 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.14 +0.02 42 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.36 0.00 39 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 36 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 39 0 2 0
27JUN25 3.40 P 0.00 0.00 0.00 0.04 0.00 39 0 5 0
27JUN25 3.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 10 0
27JUN25 3.60 P 0.00 0.00 0.00 0.06 -0.01 36 0 57 0
27JUN25 3.70 P 0.00 0.00 0.00 0.08 -0.01 37 0 113 0
27JUN25 3.80 P 0.00 0.00 0.00 0.11 0.00 38 0 173 0
27JUN25 3.90 P 0.00 0.00 0.00 0.14 0.00 38 0 160 0
27JUN25 4.00 P 0.00 0.00 0.00 0.17 0.00 38 0 179 0
27JUN25 4.10 P 0.00 0.00 0.00 0.21 0.00 38 0 138 0
27JUN25 4.20 P 0.00 0.00 0.00 0.25 0.00 38 0 244 0
27JUN25 4.30 P 0.00 0.00 0.00 0.30 0.00 38 0 151 0
27JUN25 4.40 P 0.35 0.35 0.35 0.36 0.00 40 30 60 +30
27JUN25 4.50 P 0.00 0.00 0.00 0.41 -0.01 39 0 31 0
27JUN25 4.60 P 0.00 0.00 0.00 0.47 -0.01 39 0 31 0
27JUN25 4.70 P 0.00 0.00 0.00 0.54 0.00 40 0 8 0
27JUN25 4.80 P 0.00 0.00 0.00 0.61 0.00 41 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.68 0.00 40 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.73 0.00 38 0 5 0
27JUN25 5.25 P 0.00 0.00 0.00 0.93 0.00 38 0 6 0
27JUN25 5.50 P 0.00 0.00 0.00 1.14 -0.01 38 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.37 0.00 38 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.61 0.00 40 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.85 0.00 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.10 0.00 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.60 0.00 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 3.10 0.00 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 3.35 0.00 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.60 0.00 0 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.06 -0.01 35 0 24 0
29SEP25 3.20 P 0.00 0.00 0.00 0.08 -0.01 35 0 15 0
29SEP25 3.30 P 0.00 0.00 0.00 0.11 0.00 36 0 5 0
29SEP25 3.40 P 0.00 0.00 0.00 0.13 0.00 36 0 28 0
29SEP25 3.50 P 0.00 0.00 0.00 0.16 0.00 36 0 10 0
29SEP25 3.60 P 0.00 0.00 0.00 0.19 0.00 35 0 73 0
29SEP25 3.70 P 0.00 0.00 0.00 0.23 0.00 36 0 14 0
29SEP25 3.80 P 0.00 0.00 0.00 0.27 0.00 36 0 44 0
29SEP25 3.90 P 0.00 0.00 0.00 0.31 0.00 36 0 49 0
29SEP25 4.00 P 0.00 0.00 0.00 0.36 +0.01 36 0 2 0
29SEP25 4.10 P 0.00 0.00 0.00 0.40 0.00 35 0 4 0
29SEP25 4.20 P 0.00 0.00 0.00 0.46 0.00 35 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.51 0.00 35 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.57 0.00 34 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.64 0.00 35 0 131 0
29SEP25 4.60 P 0.00 0.00 0.00 0.72 0.00 36 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.79 0.00 36 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.87 0.00 37 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.94 0.00 36 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.02 0.00 36 0 5 0
29SEP25 5.25 P 0.00 0.00 0.00 1.22 0.00 36 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.44 0.00 36 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.66 0.00 36 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.89 0.00 36 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.12 0.00 36 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.36 0.00 36 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.60 0.00 36 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.84 0.00 35 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.09 +0.01 39 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 3.33 0.00 36 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.09 0.00 36 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.11 0.00 36 0 33 0
30DEC25 3.20 P 0.00 0.00 0.00 0.14 0.00 37 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.16 0.00 36 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.19 0.00 36 0 66 0
30DEC25 3.50 P 0.00 0.00 0.00 0.23 +0.01 37 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 0.26 0.00 36 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.30 0.00 36 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.34 0.00 36 0 4 0
30DEC25 3.90 P 0.00 0.00 0.00 0.39 0.00 36 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.44 0.00 36 0 7 0
30DEC25 4.10 P 0.00 0.00 0.00 0.49 0.00 36 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.55 +0.01 37 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.60 0.00 36 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.66 0.00 36 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.73 0.00 36 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.79 0.00 36 0 30 0
30DEC25 4.70 P 0.00 0.00 0.00 0.86 0.00 36 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.93 0.00 36 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.01 +0.01 37 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.08 0.00 36 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 1.28 +0.01 37 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.48 0.00 36 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.70 0.00 37 0 0 0
30MAR26 3.40 P 0.19 0.19 0.19 0.23 -0.01 35 5 15 +5
30MAR26 3.50 P 0.00 0.00 0.00 0.27 0.00 36 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.31 0.00 36 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.36 +0.01 37 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.40 0.00 36 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.45 +0.01 36 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.50 +0.01 37 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.55 0.00 36 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.60 0.00 36 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.66 0.00 36 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.72 0.00 36 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.78 0.00 36 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.85 0.00 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.92 +0.01 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.99 +0.01 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.06 +0.01 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.13 0.00 36 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 1.32 0.00 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.52 0.00 36 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.73 0.00 36 0 0 0
TOTAL PUT 441 21,784 +212
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$ 108.40
28MAR25 62.50 C 0.00 0.00 0.00 46.02 +1.28 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 43.53 +1.28 69 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 41.03 +1.27 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 38.54 +1.28 60 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 36.04 +1.27 0 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 33.55 +1.28 51 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 31.05 +1.27 0 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 28.56 +1.28 43 0 0 0
28MAR25 82.50 C 0.00 0.00 0.00 26.06 +1.27 0 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 23.57 +1.27 35 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 21.07 +1.27 0 0 0 0
28MAR25 90.00 C 0.00 0.00 0.00 18.58 +1.27 28 0 0 0
28MAR25 92.50 C 0.00 0.00 0.00 16.09 +1.27 27 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 13.60 +1.24 24 0 0 0
28MAR25 97.50 C 0.00 0.00 0.00 11.14 +1.18 24 0 5 0
28MAR25 100.00 C 7.80 7.80 7.80 8.65 +1.21 19 1 2 0
28MAR25 102.50 C 5.70 5.70 5.70 6.35 +0.92 20 1 2 0
28MAR25 105.00 C 0.00 0.00 0.00 4.45 +0.73 23 0 21 0
28MAR25 107.50 C 2.84 2.92 2.69 2.87 +0.49 23 55 778 +9
28MAR25 110.00 C 1.74 1.82 1.47 1.74 +0.31 24 395 993 +48
28MAR25 112.50 C 1.02 1.02 1.01 0.97 +0.16 24 47 853 +47
28MAR25 115.00 C 0.00 0.00 0.00 0.49 +0.08 25 0 803 0
28MAR25 117.50 C 0.00 0.00 0.00 0.22 +0.03 24 0 267 0
28MAR25 120.00 C 0.17 0.17 0.17 0.09 +0.01 24 138 696 +138
28MAR25 122.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 195 0
28MAR25 125.00 C 0.00 0.00 0.00 0.02 0.00 26 0 159 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 27 0 22 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 27 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 88 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29APR25 70.00 C 0.00 0.00 0.00 38.78 +1.27 0 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 36.30 +1.28 35 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 33.81 +1.27 0 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 31.32 +1.27 0 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 28.84 +1.27 26 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 26.35 +1.27 0 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 23.87 +1.27 23 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 21.39 +1.26 22 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 18.92 +1.24 22 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 16.49 +1.22 22 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 14.10 +1.17 22 0 0 0
29APR25 97.50 C 0.00 0.00 0.00 11.80 +1.09 22 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 9.46 +1.08 20 0 8 0
29APR25 102.50 C 6.94 6.94 6.94 7.46 +0.89 21 15 43 +15
29APR25 105.00 C 5.26 5.26 5.26 5.71 +0.71 21 15 281 0
29APR25 107.50 C 3.70 3.70 3.65 4.25 +0.51 21 5 530 -5
29APR25 110.00 C 3.06 3.06 3.06 3.06 +0.43 21 3 487 0
29APR25 112.50 C 1.96 2.20 1.96 2.17 +0.31 22 75 349 +50
29APR25 115.00 C 0.00 0.00 0.00 1.51 +0.23 22 0 125 0
29APR25 117.50 C 0.93 0.93 0.93 0.98 +0.16 22 19 76 0
29APR25 120.00 C 0.74 0.74 0.73 0.61 +0.10 22 40 601 0
29APR25 122.50 C 0.00 0.00 0.00 0.37 +0.06 22 0 48 0
29APR25 125.00 C 0.00 0.00 0.00 0.21 +0.03 22 0 158 0
29APR25 127.50 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29APR25 132.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 33.93 +1.28 0 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 31.45 +1.28 21 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 28.97 +1.28 23 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 26.49 +1.27 22 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 24.02 +1.27 22 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 21.56 +1.26 22 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 19.13 +1.24 22 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 16.75 +1.21 22 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 14.45 +1.17 22 0 0 0
29MAY25 97.50 C 0.00 0.00 0.00 12.25 +1.10 22 0 0 0
29MAY25 100.00 C 0.00 0.00 0.00 9.89 +0.98 20 0 0 0
29MAY25 102.50 C 0.00 0.00 0.00 8.07 +0.88 21 0 537 0
29MAY25 105.00 C 0.00 0.00 0.00 6.45 +0.77 21 0 257 0
29MAY25 107.50 C 0.00 0.00 0.00 5.05 +0.66 21 0 125 0
29MAY25 110.00 C 3.65 3.73 3.65 3.92 +0.60 22 37 910 +13
29MAY25 112.50 C 2.89 2.89 2.63 2.94 +0.44 22 54 315 +40
29MAY25 115.00 C 2.20 2.20 2.13 2.21 +0.34 22 40 885 +40
29MAY25 117.50 C 0.00 0.00 0.00 1.62 +0.29 23 0 66 0
29MAY25 120.00 C 0.00 0.00 0.00 1.14 +0.22 23 0 12 0
29MAY25 122.50 C 0.00 0.00 0.00 0.78 +0.15 22 0 25 0
29MAY25 125.00 C 0.00 0.00 0.00 0.53 +0.11 23 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 0.34 +0.07 22 0 2 0
29MAY25 130.00 C 0.00 0.00 0.00 0.22 +0.05 22 0 0 0
29MAY25 132.50 C 0.30 0.30 0.30 0.14 +0.03 22 10 30 +10
27JUN25 65.00 C 0.00 0.00 0.00 43.86 +1.28 34 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 41.38 +1.28 33 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 38.89 +1.28 0 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 36.41 +1.28 0 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 33.93 +1.28 25 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 31.45 +1.28 24 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 28.97 +1.28 23 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 26.49 +1.27 21 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 24.03 +1.26 22 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 21.58 +1.24 21 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 19.18 +1.22 22 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 16.83 +1.17 21 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 14.58 +1.11 21 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 12.46 +1.04 21 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 10.28 +0.99 20 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 8.44 +0.84 20 0 103 0
27JUN25 105.00 C 0.00 0.00 0.00 6.89 +0.73 20 0 138 0
27JUN25 107.50 C 0.00 0.00 0.00 5.54 +0.63 21 0 123 0
27JUN25 110.00 C 4.20 4.45 4.20 4.45 +0.60 21 145 482 +25
27JUN25 112.50 C 3.38 3.38 3.38 3.46 +0.47 21 25 253 +25
27JUN25 115.00 C 2.73 2.73 2.72 2.68 +0.38 21 30 113 0
27JUN25 117.50 C 0.00 0.00 0.00 2.07 +0.30 22 0 66 0
27JUN25 120.00 C 1.64 1.64 1.64 1.58 +0.26 22 15 42 -15
27JUN25 122.50 C 1.14 1.14 1.14 1.16 +0.21 22 48 44 -25
27JUN25 125.00 C 0.00 0.00 0.00 0.84 +0.15 22 0 18 0
27JUN25 127.50 C 0.00 0.00 0.00 0.58 +0.11 22 0 48 0
27JUN25 130.00 C 0.58 0.58 0.58 0.40 +0.07 21 2 88 0
27JUN25 132.50 C 0.00 0.00 0.00 0.28 +0.05 21 0 253 0
29SEP25 65.00 C 0.00 0.00 0.00 43.86 +1.28 0 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 41.38 +1.28 0 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 38.90 +1.28 22 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 36.42 +1.27 21 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 33.95 +1.27 21 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 31.50 +1.26 21 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 29.09 +1.25 20 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 26.72 +1.23 20 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 24.40 +1.21 20 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 22.14 +1.18 20 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 19.94 +1.14 20 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 17.83 +1.09 20 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 15.81 +1.02 20 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 13.91 +0.95 20 0 15 0
29SEP25 100.00 C 0.00 0.00 0.00 12.15 +0.90 20 0 88 0
29SEP25 102.50 C 0.00 0.00 0.00 10.53 +0.85 20 0 126 0
29SEP25 105.00 C 0.00 0.00 0.00 9.04 +0.75 20 0 71 0
29SEP25 107.50 C 0.00 0.00 0.00 7.45 +0.63 20 0 62 0
29SEP25 110.00 C 0.00 0.00 0.00 6.50 +0.61 20 0 130 0
29SEP25 112.50 C 0.00 0.00 0.00 5.45 +0.55 20 0 19 0
29SEP25 115.00 C 0.00 0.00 0.00 4.52 +0.45 20 0 10 0
29SEP25 117.50 C 0.00 0.00 0.00 3.71 +0.38 20 0 48 0
29SEP25 120.00 C 0.00 0.00 0.00 3.05 +0.36 20 0 3 0
29SEP25 122.50 C 0.00 0.00 0.00 2.47 +0.28 20 0 177 0
29SEP25 125.00 C 0.00 0.00 0.00 1.98 +0.23 20 0 109 0
29SEP25 127.50 C 0.00 0.00 0.00 1.60 +0.22 20 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 1.26 +0.16 20 0 4 0
29SEP25 132.50 C 0.00 0.00 0.00 0.99 +0.13 20 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 39.47 +1.27 20 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 37.08 +1.27 20 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 34.70 +1.25 20 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 32.35 +1.25 20 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 30.02 +1.22 20 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 27.74 +1.21 20 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 25.51 +1.19 20 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 23.35 +1.17 20 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 21.25 +1.12 20 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 19.23 +1.06 20 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 17.33 +1.05 20 0 22 0
30DEC25 97.50 C 0.00 0.00 0.00 15.53 +0.99 20 0 100 0
30DEC25 100.00 C 0.00 0.00 0.00 13.82 +0.91 20 0 7 0
30DEC25 102.50 C 0.00 0.00 0.00 12.25 +0.88 20 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 10.80 +0.82 20 0 43 0
30DEC25 107.50 C 0.00 0.00 0.00 9.15 +0.70 19 0 28 0
30DEC25 110.00 C 0.00 0.00 0.00 8.24 +0.71 20 0 40 0
30DEC25 112.50 C 0.00 0.00 0.00 7.14 +0.62 20 0 16 0
30DEC25 115.00 C 0.00 0.00 0.00 6.14 +0.55 20 0 5 0
30DEC25 117.50 C 0.00 0.00 0.00 5.29 +0.52 20 0 63 0
30DEC25 120.00 C 0.00 0.00 0.00 4.49 +0.43 20 0 6 0
30DEC25 122.50 C 0.00 0.00 0.00 3.84 +0.43 20 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 3.23 +0.34 20 0 40 0
30DEC25 127.50 C 0.00 0.00 0.00 2.73 +0.34 20 0 3 0
30DEC25 130.00 C 0.00 0.00 0.00 2.28 +0.26 20 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 1.90 +0.24 20 0 10 0
30MAR26 82.50 C 0.00 0.00 0.00 28.87 +1.14 21 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 26.76 +1.13 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 24.70 +1.08 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 22.70 +1.02 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 20.82 +1.01 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 19.00 +0.93 21 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 17.28 +0.90 21 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 15.67 +0.84 21 0 15 0
30MAR26 102.50 C 0.00 0.00 0.00 14.12 +0.76 21 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 12.73 +0.74 21 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 11.04 +0.62 20 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 10.20 +0.64 21 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 9.05 +0.53 21 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 8.06 +0.53 21 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 7.10 +0.44 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 6.29 +0.44 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 5.49 +0.34 21 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 4.85 +0.35 21 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 4.21 +0.29 21 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 3.69 +0.26 21 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 3.20 +0.25 21 0 0 0
TOTAL CALL 1,215 13,942 +415
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 117 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 400 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 800 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 75 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 442 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 411 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 402 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 384 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,474 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,130 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,325 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,007 0
28MAR25 95.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 1,762 0
28MAR25 97.50 P 0.00 0.00 0.00 0.06 -0.07 25 0 713 0
28MAR25 100.00 P 0.00 0.00 0.00 0.17 -0.16 24 0 320 0
28MAR25 102.50 P 0.51 0.53 0.51 0.45 -0.32 25 81 417 -31
28MAR25 105.00 P 1.12 1.15 1.09 0.99 -0.54 25 55 656 -18
28MAR25 107.50 P 2.00 2.10 1.85 1.92 -0.78 25 122 177 -79
28MAR25 110.00 P 3.28 3.38 3.16 3.18 -1.07 24 55 105 +55
28MAR25 112.50 P 0.00 0.00 0.00 5.02 -1.15 26 0 3 0
28MAR25 115.00 P 0.00 0.00 0.00 7.12 -1.24 28 0 103 0
28MAR25 117.50 P 0.00 0.00 0.00 9.18 -1.27 24 0 4 0
28MAR25 120.00 P 0.00 0.00 0.00 11.60 -1.30 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 14.10 -1.30 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 16.60 -1.30 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 19.10 -1.30 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 21.60 -1.30 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 24.10 -1.30 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 26.60 -1.30 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 29.10 -1.30 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2,430 0
29APR25 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 205 0
29APR25 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 95 0
29APR25 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 147 0
29APR25 82.50 P 0.00 0.00 0.00 0.01 0.00 27 0 433 0
29APR25 85.00 P 0.00 0.00 0.00 0.01 0.00 25 0 287 0
29APR25 87.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 502 0
29APR25 90.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 219 0
29APR25 92.50 P 0.00 0.00 0.00 0.08 -0.06 22 0 671 0
29APR25 95.00 P 0.22 0.22 0.21 0.18 -0.11 22 113 528 +113
29APR25 97.50 P 0.00 0.00 0.00 0.38 -0.15 22 0 312 0
29APR25 100.00 P 0.00 0.00 0.00 0.68 -0.26 22 0 235 0
29APR25 102.50 P 1.24 1.49 1.24 1.18 -0.38 22 6 224 +1
29APR25 105.00 P 2.00 2.00 2.00 1.92 -0.55 22 3 107 0
29APR25 107.50 P 3.00 3.45 2.88 2.88 -0.81 22 62 303 +3
29APR25 110.00 P 0.00 0.00 0.00 4.31 -0.89 23 0 65 0
29APR25 112.50 P 0.00 0.00 0.00 5.95 -0.98 23 0 18 0
29APR25 115.00 P 0.00 0.00 0.00 7.81 -1.09 24 0 11 0
29APR25 117.50 P 0.00 0.00 0.00 9.60 -1.16 22 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 11.80 -1.22 22 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 14.15 -1.27 22 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 16.60 -1.30 0 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 19.10 -1.30 0 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 21.60 -1.30 0 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 24.10 -1.30 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 500 0
29MAY25 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 600 0
29MAY25 80.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29MAY25 82.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 150 0
29MAY25 85.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 70 0
29MAY25 87.50 P 0.00 0.00 0.00 0.09 -0.04 22 0 101 0
29MAY25 90.00 P 0.00 0.00 0.00 0.19 -0.06 23 0 77 0
29MAY25 92.50 P 0.00 0.00 0.00 0.34 -0.11 22 0 212 0
29MAY25 95.00 P 0.00 0.00 0.00 0.57 -0.17 22 0 458 0
29MAY25 97.50 P 0.00 0.00 0.00 0.94 -0.26 22 0 341 0
29MAY25 100.00 P 0.00 0.00 0.00 1.45 -0.38 22 0 1,243 0
29MAY25 102.50 P 0.00 0.00 0.00 2.16 -0.51 22 0 694 0
29MAY25 105.00 P 0.00 0.00 0.00 3.10 -0.66 22 0 155 0
29MAY25 107.50 P 4.24 4.73 4.15 4.29 -0.77 22 290 293 +288
29MAY25 110.00 P 5.87 5.87 5.87 5.72 -0.85 23 15 45 +15
29MAY25 112.50 P 0.00 0.00 0.00 7.36 -0.87 23 0 30 0
29MAY25 115.00 P 0.00 0.00 0.00 9.14 -1.02 23 0 30 0
29MAY25 117.50 P 0.00 0.00 0.00 10.87 -1.00 22 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 12.93 -1.07 22 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 15.09 -1.13 22 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 17.35 -1.17 22 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 19.67 -1.20 22 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 22.05 -1.22 22 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 24.46 -1.23 22 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 200 0
27JUN25 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
27JUN25 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 185 0
27JUN25 77.50 P 0.00 0.00 0.00 0.01 0.00 22 0 81 0
27JUN25 80.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 268 0
27JUN25 82.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 308 0
27JUN25 85.00 P 0.00 0.00 0.00 0.09 -0.03 22 0 998 0
27JUN25 87.50 P 0.00 0.00 0.00 0.17 -0.06 21 0 330 0
27JUN25 90.00 P 0.37 0.37 0.36 0.31 -0.08 22 45 1,728 +30
27JUN25 92.50 P 0.55 0.55 0.55 0.50 -0.13 21 15 248 +12
27JUN25 95.00 P 0.80 0.80 0.80 0.80 -0.19 21 48 297 +3
27JUN25 97.50 P 0.00 0.00 0.00 1.23 -0.26 21 0 169 0
27JUN25 100.00 P 0.00 0.00 0.00 1.80 -0.37 21 0 174 0
27JUN25 102.50 P 0.00 0.00 0.00 2.55 -0.52 21 0 44 0
27JUN25 105.00 P 0.00 0.00 0.00 3.51 -0.68 21 0 90 0
27JUN25 107.50 P 4.86 5.16 4.68 4.74 -0.79 22 180 272 +180
27JUN25 110.00 P 6.30 6.51 6.05 6.15 -0.87 22 45 120 +45
27JUN25 112.50 P 0.00 0.00 0.00 7.74 -0.84 22 0 30 0
27JUN25 115.00 P 0.00 0.00 0.00 9.46 -0.99 22 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 11.19 -0.99 21 0 2 0
27JUN25 120.00 P 0.00 0.00 0.00 13.20 -1.04 22 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 15.31 -1.09 21 0 19 0
27JUN25 125.00 P 0.00 0.00 0.00 17.52 -1.14 21 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 19.80 -1.18 21 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 22.14 -1.21 21 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 24.53 -1.22 22 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 23 0 22 0
29SEP25 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 34 0
29SEP25 72.50 P 0.00 0.00 0.00 0.02 0.00 21 0 6 0
29SEP25 75.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 26 0
29SEP25 77.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 289 0
29SEP25 80.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 360 0
29SEP25 82.50 P 0.00 0.00 0.00 0.20 -0.04 20 0 235 0
29SEP25 85.00 P 0.00 0.00 0.00 0.32 -0.07 20 0 721 0
29SEP25 87.50 P 0.00 0.00 0.00 0.51 -0.09 20 0 43 0
29SEP25 90.00 P 0.00 0.00 0.00 0.76 -0.14 20 0 112 0
29SEP25 92.50 P 0.00 0.00 0.00 1.11 -0.19 20 0 64 0
29SEP25 95.00 P 0.00 0.00 0.00 1.55 -0.26 20 0 3 0
29SEP25 97.50 P 0.00 0.00 0.00 2.11 -0.33 20 0 6 0
29SEP25 100.00 P 0.00 0.00 0.00 2.83 -0.38 20 0 326 0
29SEP25 102.50 P 0.00 0.00 0.00 3.69 -0.44 20 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 4.69 -0.53 20 0 35 0
29SEP25 107.50 P 0.00 0.00 0.00 6.01 -0.66 21 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 7.15 -0.71 20 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 8.63 -0.77 20 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 10.25 -0.86 20 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 11.99 -0.94 20 0 1 0
29SEP25 120.00 P 0.00 0.00 0.00 13.89 -0.97 20 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 15.88 -1.04 20 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 17.97 -1.10 20 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 20.16 -1.12 20 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 22.41 -1.16 20 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 24.72 -1.19 20 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 462 0
30DEC25 72.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 4 0
30DEC25 75.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.17 -0.03 20 0 38 0
30DEC25 80.00 P 0.00 0.00 0.00 0.27 -0.05 20 0 104 0
30DEC25 82.50 P 0.00 0.00 0.00 0.41 -0.07 20 0 4 0
30DEC25 85.00 P 0.00 0.00 0.00 0.61 -0.08 20 0 37 0
30DEC25 87.50 P 0.00 0.00 0.00 0.88 -0.11 20 0 15 0
30DEC25 90.00 P 0.00 0.00 0.00 1.21 -0.16 20 0 75 0
30DEC25 92.50 P 0.00 0.00 0.00 1.63 -0.22 20 0 15 0
30DEC25 95.00 P 0.00 0.00 0.00 2.18 -0.23 20 0 129 0
30DEC25 97.50 P 0.00 0.00 0.00 2.83 -0.29 20 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 3.69 -0.27 20 0 185 0
30DEC25 102.50 P 0.00 0.00 0.00 4.47 -0.43 20 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 5.51 -0.49 20 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 6.85 -0.60 21 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 7.96 -0.62 20 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 9.40 -0.70 20 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 10.94 -0.79 20 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 13.03 -0.86 21 0 2 0
30DEC25 120.00 P 0.00 0.00 0.00 14.44 -0.93 20 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 16.37 -0.96 20 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 18.38 -1.04 20 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 20.49 -1.07 20 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 22.68 -1.12 20 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 24.92 -1.16 20 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.77 -0.15 21 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 1.07 -0.15 21 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 1.43 -0.20 21 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 1.84 -0.27 21 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 2.38 -0.28 21 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 3.00 -0.35 21 0 3 0
30MAR26 97.50 P 0.00 0.00 0.00 3.71 -0.41 21 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 4.56 -0.45 21 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 5.47 -0.54 21 0 30 0
30MAR26 105.00 P 8.15 8.15 8.15 6.55 -0.57 21 6 9 +6
30MAR26 107.50 P 0.00 0.00 0.00 7.93 -0.69 21 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 9.01 -0.69 21 0 10 0
30MAR26 112.50 P 0.00 0.00 0.00 10.40 -0.78 21 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 11.93 -0.81 21 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 13.54 -0.90 21 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 15.29 -0.93 21 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 17.11 -1.00 21 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 19.06 -1.02 21 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 21.06 -1.08 21 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 23.18 -1.10 21 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 25.34 -1.13 21 0 0 0
TOTAL PUT 1,141 34,064 +623
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$ 39.00
28MAR25 21.00 C 0.00 0.00 0.00 18.04 -1.21 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 17.04 -1.21 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 16.05 -1.20 85 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 15.05 -1.21 75 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 14.05 -1.21 61 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 13.05 -1.21 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 12.06 -1.21 63 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 11.07 -1.21 63 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 10.09 -1.21 64 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 9.12 -1.20 64 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 8.17 -1.19 64 0 3 0
28MAR25 32.00 C 0.00 0.00 0.00 7.25 -1.18 64 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 6.36 -1.16 64 0 23 0
28MAR25 34.00 C 0.00 0.00 0.00 5.52 -1.13 64 0 3 0
28MAR25 35.00 C 0.00 0.00 0.00 4.66 -1.17 61 0 31 0
28MAR25 36.00 C 0.00 0.00 0.00 3.96 -1.09 62 0 31 0
28MAR25 37.00 C 0.00 0.00 0.00 3.31 -0.98 62 0 29 0
28MAR25 38.00 C 0.00 0.00 0.00 2.71 -0.95 62 0 37 0
28MAR25 39.00 C 0.00 0.00 0.00 2.21 -0.87 62 0 41 0
28MAR25 40.00 C 0.00 0.00 0.00 1.81 -0.74 64 0 58 0
28MAR25 41.00 C 1.52 1.52 1.52 1.44 -0.67 64 3 35 0
28MAR25 42.00 C 1.26 1.26 1.26 1.16 -0.57 65 6 132 0
28MAR25 43.00 C 0.95 0.95 0.95 0.91 -0.50 65 2 36 +2
28MAR25 44.00 C 0.00 0.00 0.00 0.68 -0.47 64 0 95 0
28MAR25 45.00 C 0.64 0.64 0.64 0.53 -0.38 65 40 200 +25
28MAR25 46.00 C 0.00 0.00 0.00 0.38 -0.33 64 0 38 0
28MAR25 47.00 C 0.00 0.00 0.00 0.29 -0.26 64 0 78 0
28MAR25 48.00 C 0.00 0.00 0.00 0.21 -0.22 64 0 156 0
28MAR25 49.00 C 0.00 0.00 0.00 0.16 -0.17 65 0 30 0
28MAR25 50.00 C 0.00 0.00 0.00 0.11 -0.14 64 0 223 0
28MAR25 52.50 C 0.00 0.00 0.00 0.05 -0.07 65 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 0.02 -0.04 65 0 12 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 18.12 -1.20 60 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 17.13 -1.20 60 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 16.14 -1.20 58 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 15.15 -1.20 55 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 14.17 -1.20 55 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 13.20 -1.20 55 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 12.24 -1.19 55 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 11.30 -1.18 55 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 10.38 -1.17 55 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 9.49 -1.14 55 0 250 0
29APR25 31.00 C 0.00 0.00 0.00 8.63 -1.12 56 0 250 0
29APR25 32.00 C 0.00 0.00 0.00 7.80 -1.09 55 0 7 0
29APR25 33.00 C 0.00 0.00 0.00 7.01 -1.07 55 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 6.27 -1.03 55 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 5.54 -1.02 54 0 16 0
29APR25 36.00 C 0.00 0.00 0.00 4.90 -0.97 55 0 37 0
29APR25 37.00 C 0.00 0.00 0.00 4.31 -0.88 55 0 51 0
29APR25 38.00 C 0.00 0.00 0.00 3.77 -0.84 55 0 46 0
29APR25 39.00 C 0.00 0.00 0.00 3.30 -0.77 55 0 48 0
29APR25 40.00 C 0.00 0.00 0.00 2.86 -0.70 55 0 15 0
29APR25 41.00 C 0.00 0.00 0.00 2.46 -0.68 55 0 16 0
29APR25 42.00 C 0.00 0.00 0.00 2.14 -0.61 56 0 3 0
29APR25 43.00 C 0.00 0.00 0.00 1.86 -0.54 56 0 1 0
29APR25 44.00 C 1.75 1.75 1.75 1.59 -0.51 56 2 7 +2
29APR25 45.00 C 0.00 0.00 0.00 1.34 -0.46 56 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 1.13 -0.41 56 0 14 0
29APR25 47.00 C 0.00 0.00 0.00 0.95 -0.37 56 0 7 0
29APR25 48.00 C 0.00 0.00 0.00 0.80 -0.32 56 0 3 0
29APR25 49.00 C 0.00 0.00 0.00 0.66 -0.26 56 0 2 0
29APR25 50.00 C 0.00 0.00 0.00 0.55 -0.23 56 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 0.34 -0.16 56 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 0.21 -0.11 56 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 15.30 -1.19 55 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 14.35 -1.19 55 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 13.42 -1.18 55 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 12.51 -1.16 55 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 11.63 -1.14 55 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 10.77 -1.13 55 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 9.94 -1.11 55 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 9.15 -1.07 55 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 8.39 -1.05 55 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 7.67 -1.01 55 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 6.99 -0.98 55 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 6.36 -0.93 55 0 115 0
29MAY25 36.00 C 0.00 0.00 0.00 5.75 -0.90 55 0 337 0
29MAY25 37.00 C 0.00 0.00 0.00 5.18 -0.81 55 0 221 0
29MAY25 38.00 C 0.00 0.00 0.00 4.63 -0.81 55 0 495 0
29MAY25 39.00 C 0.00 0.00 0.00 4.15 -0.79 54 0 493 0
29MAY25 40.00 C 3.73 3.73 3.73 3.77 -0.69 55 15 20 +15
29MAY25 41.00 C 0.00 0.00 0.00 3.38 -0.64 55 0 15 0
29MAY25 42.00 C 0.00 0.00 0.00 3.01 -0.62 55 0 7 0
29MAY25 43.00 C 0.00 0.00 0.00 2.67 -0.60 55 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 2.43 -0.52 56 0 1 0
29MAY25 45.00 C 0.00 0.00 0.00 2.15 -0.50 56 0 1 0
29MAY25 46.00 C 0.00 0.00 0.00 1.90 -0.48 56 0 19 0
29MAY25 47.00 C 0.00 0.00 0.00 1.63 -0.49 55 0 4 0
29MAY25 48.00 C 0.00 0.00 0.00 1.43 -0.40 55 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 1.26 -0.36 55 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 1.10 -0.33 55 0 30 0
29MAY25 52.50 C 0.00 0.00 0.00 0.79 -0.26 55 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.56 -0.20 55 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 18.30 -1.20 54 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 17.35 -1.19 55 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 16.40 -1.19 54 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 15.47 -1.18 54 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 14.55 -1.18 54 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 13.66 -1.17 54 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 12.79 -1.16 54 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 11.95 -1.14 54 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 11.13 -1.12 54 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 10.35 -1.10 54 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 9.60 -1.07 54 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 8.88 -1.05 54 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 8.20 -1.02 54 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 7.55 -0.99 54 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 6.99 -0.91 55 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 6.41 -0.88 55 0 30 0
27JUN25 37.00 C 0.00 0.00 0.00 5.86 -0.85 55 0 1 0
27JUN25 38.00 C 5.29 5.29 5.29 5.26 -0.89 54 15 15 +15
27JUN25 39.00 C 4.83 4.83 4.83 4.80 -0.83 54 15 15 +15
27JUN25 40.00 C 0.00 0.00 0.00 4.40 -0.78 54 0 4 0
27JUN25 41.00 C 0.00 0.00 0.00 4.00 -0.75 54 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 3.69 -0.67 55 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 3.38 -0.62 55 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 3.05 -0.61 55 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 2.79 -0.56 55 0 2 0
27JUN25 46.00 C 0.00 0.00 0.00 2.52 -0.55 55 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 2.20 -0.59 54 0 85 0
27JUN25 48.00 C 0.00 0.00 0.00 1.98 -0.49 54 0 500 0
27JUN25 49.00 C 0.00 0.00 0.00 1.79 -0.45 54 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 1.61 -0.42 54 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 1.22 -0.36 54 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 0.93 -0.29 54 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.70 -0.24 54 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.53 -0.19 54 0 3 0
27JUN25 62.50 C 0.00 0.00 0.00 0.40 -0.15 54 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 0.30 -0.12 54 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 0.22 -0.10 54 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.17 -0.08 55 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.12 -0.07 54 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.09 -0.05 54 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 18.69 -1.18 52 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 17.79 -1.17 52 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 16.91 -1.16 52 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 16.05 -1.15 52 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 15.21 -1.14 52 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 14.40 -1.12 52 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 13.62 -1.10 52 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 12.86 -1.08 52 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 12.12 -1.07 52 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 11.42 -1.04 52 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 10.74 -1.02 52 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 10.10 -0.99 52 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 9.48 -0.97 52 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 8.90 -0.94 52 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 8.34 -0.91 52 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 7.81 -0.88 52 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 7.31 -0.85 52 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 6.83 -0.83 52 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 6.42 -0.76 52 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 5.96 -0.80 52 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 5.56 -0.74 52 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 5.19 -0.71 52 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 4.83 -0.69 52 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 4.50 -0.66 52 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 4.19 -0.63 52 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 3.90 -0.60 52 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 3.63 -0.57 52 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 3.38 -0.54 52 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 3.14 -0.52 52 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 2.92 -0.49 52 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 2.43 -0.44 52 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 2.02 -0.38 52 0 1 0
29SEP25 57.50 C 0.00 0.00 0.00 1.67 -0.34 52 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 1.39 -0.29 52 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 1.15 -0.26 52 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.95 -0.22 52 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.79 -0.19 52 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.65 -0.17 52 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.54 -0.14 52 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.45 -0.12 52 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.14 -1.15 51 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.29 -1.15 51 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.47 -1.13 51 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.68 -1.11 51 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.90 -1.10 51 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.15 -1.08 51 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.43 -1.06 51 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.73 -1.04 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 13.05 -1.03 51 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 12.41 -1.00 51 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 11.78 -0.98 51 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.19 -0.95 51 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.61 -0.93 51 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 10.07 -0.90 51 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 9.54 -0.88 51 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 9.04 -0.86 51 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 8.57 -0.83 51 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 8.11 -0.81 51 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 7.69 -0.77 51 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 7.27 -0.79 51 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 6.88 -0.73 51 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 6.51 -0.71 51 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 6.15 -0.69 51 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 5.82 -0.66 51 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 5.50 -0.64 51 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 5.20 -0.62 51 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 4.92 -0.59 51 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 4.65 -0.57 51 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 4.39 -0.55 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 4.15 -0.53 51 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 3.60 -0.48 51 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 3.12 -0.44 51 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.73 -0.88 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.17 -0.86 51 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.63 -0.83 51 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.11 -0.81 51 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.62 -0.78 51 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.14 -0.76 51 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.68 -0.74 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.25 -0.71 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.84 -0.67 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.43 -0.80 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.05 -0.64 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.68 -0.62 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.33 -0.60 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.00 -0.57 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.68 -0.55 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.38 -0.53 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.09 -0.51 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.81 -0.49 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.55 -0.47 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.30 -0.45 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 4.72 -0.41 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 4.20 -0.37 51 0 0 0
TOTAL CALL 98 4,479 +74
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
28MAR25 28.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 4 0
28MAR25 29.00 P 0.00 0.00 0.00 0.03 0.00 63 0 42 0
28MAR25 30.00 P 0.00 0.00 0.00 0.07 +0.01 66 0 309 0
28MAR25 31.00 P 0.00 0.00 0.00 0.11 +0.01 64 0 35 0
28MAR25 32.00 P 0.00 0.00 0.00 0.19 +0.03 64 0 48 0
28MAR25 33.00 P 0.36 0.36 0.36 0.31 +0.06 65 1 190 0
28MAR25 34.00 P 0.00 0.00 0.00 0.47 +0.09 65 0 155 0
28MAR25 35.00 P 0.00 0.00 0.00 0.69 +0.15 65 0 68 0
28MAR25 36.00 P 0.00 0.00 0.00 0.94 +0.18 64 0 61 0
28MAR25 37.00 P 1.35 1.35 1.35 1.30 +0.26 64 1 66 0
28MAR25 38.00 P 1.68 1.68 1.68 1.74 +0.34 65 6 45 -6
28MAR25 39.00 P 2.24 2.24 2.24 2.23 +0.41 65 10 15 +10
28MAR25 40.00 P 0.00 0.00 0.00 2.82 +0.50 66 0 63 0
28MAR25 41.00 P 0.00 0.00 0.00 3.46 +0.57 66 0 2 0
28MAR25 42.00 P 0.00 0.00 0.00 4.07 +0.55 64 0 21 0
28MAR25 43.00 P 0.00 0.00 0.00 4.81 +0.63 64 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 5.60 +0.78 64 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 6.44 +0.84 64 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 7.32 +0.91 64 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 8.22 +0.97 64 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 9.15 +1.02 64 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 10.09 +1.05 64 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 11.06 +1.09 64 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 13.51 +1.16 64 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 16.00 +1.19 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 18.50 +1.20 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 21.00 +1.20 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 23.50 +1.20 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 26.00 +1.20 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 28.50 +1.20 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 31.00 +1.20 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 33.50 +1.20 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 36.00 +1.20 0 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 56 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 0.03 0.00 55 0 15 0
29APR25 26.00 P 0.00 0.00 0.00 0.06 +0.02 56 0 1 0
29APR25 27.00 P 0.00 0.00 0.00 0.09 +0.02 55 0 11 0
29APR25 28.00 P 0.00 0.00 0.00 0.14 +0.02 55 0 1 0
29APR25 29.00 P 0.00 0.00 0.00 0.23 +0.05 56 0 62 0
29APR25 30.00 P 0.00 0.00 0.00 0.33 +0.06 56 0 255 0
29APR25 31.00 P 0.00 0.00 0.00 0.45 +0.07 55 0 250 0
29APR25 32.00 P 0.00 0.00 0.00 0.61 +0.10 55 0 1 0
29APR25 33.00 P 0.00 0.00 0.00 0.83 +0.13 55 0 0 0
29APR25 34.00 P 1.10 1.10 1.10 1.06 +0.17 55 1 214 +1
29APR25 35.00 P 0.00 0.00 0.00 1.36 +0.21 55 0 27 0
29APR25 36.00 P 0.00 0.00 0.00 1.70 +0.25 55 0 72 0
29APR25 37.00 P 0.00 0.00 0.00 2.11 +0.30 55 0 10 0
29APR25 38.00 P 2.55 2.55 2.55 2.53 +0.31 54 6 6 +6
29APR25 39.00 P 0.00 0.00 0.00 3.11 +0.43 55 0 1 0
29APR25 40.00 P 0.00 0.00 0.00 3.68 +0.49 55 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 4.31 +0.54 56 0 10 0
29APR25 42.00 P 0.00 0.00 0.00 4.98 +0.60 56 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 5.61 +0.59 55 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 6.34 +0.73 55 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 7.11 +0.78 55 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 7.90 +0.82 55 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 8.73 +0.87 55 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 9.58 +0.91 55 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 10.46 +0.95 55 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 11.35 +0.98 55 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 13.67 +1.06 55 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 16.06 +1.11 55 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.09 +0.02 55 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.13 +0.02 55 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 0.20 +0.04 55 0 1 0
29MAY25 27.00 P 0.00 0.00 0.00 0.27 +0.04 55 0 2 0
29MAY25 28.00 P 0.00 0.00 0.00 0.39 +0.07 55 0 1 0
29MAY25 29.00 P 0.00 0.00 0.00 0.52 +0.09 55 0 1 0
29MAY25 30.00 P 0.00 0.00 0.00 0.68 +0.10 55 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.91 +0.17 56 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 1.14 +0.19 56 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 1.40 +0.19 55 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 1.71 +0.25 55 0 3 0
29MAY25 35.00 P 0.00 0.00 0.00 2.09 +0.35 56 0 114 0
29MAY25 36.00 P 0.00 0.00 0.00 2.45 +0.29 55 0 338 0
29MAY25 37.00 P 0.00 0.00 0.00 2.88 +0.35 55 0 221 0
29MAY25 38.00 P 3.30 3.30 3.30 3.38 +0.42 55 1 490 0
29MAY25 39.00 P 0.00 0.00 0.00 3.91 +0.47 56 0 490 0
29MAY25 40.00 P 0.00 0.00 0.00 4.49 +0.53 56 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 5.05 +0.53 55 0 15 0
29MAY25 42.00 P 0.00 0.00 0.00 5.68 +0.53 55 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 6.33 +0.57 55 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 7.04 +0.67 55 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 7.76 +0.71 55 0 5 0
29MAY25 46.00 P 0.00 0.00 0.00 8.52 +0.75 55 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 9.31 +0.81 55 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 10.10 +0.82 55 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 10.94 +0.87 55 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 11.79 +0.90 55 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 13.99 +0.98 55 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 16.28 +1.04 55 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.05 0.00 54 0 3 0
27JUN25 22.00 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 0.13 +0.02 55 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 0.18 +0.02 54 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.26 +0.03 54 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 0.35 +0.04 54 0 1 0
27JUN25 27.00 P 0.00 0.00 0.00 0.47 +0.05 54 0 9 0
27JUN25 28.00 P 0.00 0.00 0.00 0.62 +0.08 54 0 1 0
27JUN25 29.00 P 0.00 0.00 0.00 0.79 +0.09 54 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 1.00 +0.11 54 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 1.27 +0.17 55 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 1.55 +0.20 55 0 5 0
27JUN25 33.00 P 0.00 0.00 0.00 1.86 +0.23 55 0 2 0
27JUN25 34.00 P 0.00 0.00 0.00 2.22 +0.34 55 0 3 0
27JUN25 35.00 P 0.00 0.00 0.00 2.57 +0.31 55 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 3.00 +0.40 55 0 2 0
27JUN25 37.00 P 0.00 0.00 0.00 3.47 +0.41 55 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 3.94 +0.41 55 0 4 0
27JUN25 39.00 P 0.00 0.00 0.00 4.47 +0.45 55 0 500 0
27JUN25 40.00 P 0.00 0.00 0.00 5.04 +0.50 55 0 6 0
27JUN25 41.00 P 0.00 0.00 0.00 5.68 +0.56 55 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 6.22 +0.49 54 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 6.87 +0.51 54 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 7.54 +0.58 54 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 8.27 +0.65 54 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 9.00 +0.67 54 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 9.75 +0.69 54 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 10.54 +0.75 54 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 11.34 +0.77 54 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 12.16 +0.80 54 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 14.29 +0.88 54 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 16.52 +0.96 54 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 18.81 +1.01 54 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 21.17 +1.06 54 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 23.58 +1.11 55 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 26.02 +1.14 54 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 28.50 +1.17 0 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 31.00 +1.20 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 33.50 +1.20 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 36.00 +1.20 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.22 +0.02 52 0 3 0
29SEP25 22.00 P 0.00 0.00 0.00 0.31 +0.04 52 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.41 +0.05 52 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.53 +0.06 52 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.67 +0.08 52 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.84 +0.09 52 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 1.03 +0.11 52 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 1.25 +0.12 52 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 1.50 +0.15 52 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 1.78 +0.17 52 0 1 0
29SEP25 31.00 P 0.00 0.00 0.00 2.08 +0.18 52 0 2 0
29SEP25 32.00 P 0.00 0.00 0.00 2.43 +0.23 52 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 2.79 +0.24 52 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 3.19 +0.28 52 0 2 0
29SEP25 35.00 P 0.00 0.00 0.00 3.62 +0.30 52 0 212 0
29SEP25 36.00 P 0.00 0.00 0.00 4.06 +0.31 52 0 153 0
29SEP25 37.00 P 0.00 0.00 0.00 4.56 +0.38 52 0 1 0
29SEP25 38.00 P 0.00 0.00 0.00 5.07 +0.39 52 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 5.62 +0.43 52 0 0 0
29SEP25 40.00 P 5.60 5.60 5.60 6.18 +0.49 52 5 11 +5
29SEP25 41.00 P 0.00 0.00 0.00 6.77 +0.48 52 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 7.37 +0.49 52 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 8.02 +0.55 52 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 8.69 +0.58 52 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 9.36 +0.59 52 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 10.06 +0.62 52 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 10.80 +0.68 52 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 11.54 +0.69 52 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 12.29 +0.70 52 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 13.07 +0.74 52 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 15.08 +0.79 52 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 17.19 +0.88 52 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 19.35 +0.90 52 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 21.60 +0.97 52 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 23.89 +1.00 52 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 26.24 +1.05 52 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 28.63 +1.09 52 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 31.06 +1.13 52 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 33.51 +1.15 51 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 36.00 +1.19 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.47 +0.06 51 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.60 +0.06 51 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.75 +0.09 51 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.92 +0.09 51 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 1.12 +0.12 51 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 1.35 +0.13 51 0 8 0
30DEC25 27.00 P 0.00 0.00 0.00 1.58 +0.14 51 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.87 +0.18 51 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 2.16 +0.18 51 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 2.49 +0.22 51 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 2.85 +0.24 51 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.22 +0.25 51 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.63 +0.30 51 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.07 +0.32 51 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 4.51 +0.33 51 0 6 0
30DEC25 36.00 P 0.00 0.00 0.00 4.99 +0.36 51 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 5.50 +0.40 51 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 6.02 +0.40 51 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.54 +0.40 51 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.15 +0.51 51 0 7 0
30DEC25 41.00 P 0.00 0.00 0.00 7.74 +0.50 51 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.35 +0.51 51 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.97 +0.53 51 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.64 +0.59 51 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.31 +0.60 51 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.99 +0.60 51 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 11.68 +0.62 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 12.42 +0.67 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 13.17 +0.70 51 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 13.92 +0.71 51 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 15.85 +0.77 51 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 17.88 +0.81 51 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.52 +0.32 51 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.93 +0.37 51 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.37 +0.40 51 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.82 +0.41 51 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.27 +0.42 51 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.79 +0.49 51 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.32 +0.51 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.84 +0.50 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.37 +0.51 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.98 +0.71 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.59 +0.61 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.19 +0.60 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.81 +0.62 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.46 +0.66 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.14 +0.70 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.82 +0.71 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.51 +0.72 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.20 +0.72 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.94 +0.78 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.69 +0.81 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.58 +0.82 51 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.55 +0.89 51 0 0 0
TOTAL PUT 31 4,755 +16
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$ 162.30
14MAR25 137.50 C 0.00 0.00 0.00 24.89 -7.85 66 0 0 0
14MAR25 140.00 C 0.00 0.00 0.00 22.42 -7.85 65 0 0 0
14MAR25 142.50 C 0.00 0.00 0.00 19.98 -7.83 65 0 0 0
14MAR25 145.00 C 0.00 0.00 0.00 17.58 -7.81 65 0 0 0
14MAR25 147.50 C 0.00 0.00 0.00 15.25 -7.75 65 0 0 0
14MAR25 150.00 C 0.00 0.00 0.00 13.03 -7.64 65 0 0 0
14MAR25 152.50 C 0.00 0.00 0.00 10.92 -7.49 65 0 0 0
14MAR25 155.00 C 0.00 0.00 0.00 9.08 -7.16 67 0 0 0
14MAR25 157.50 C 0.00 0.00 0.00 7.21 -6.96 65 0 2 0
14MAR25 160.00 C 0.00 0.00 0.00 5.66 -6.58 65 0 20 0
14MAR25 162.50 C 5.00 5.00 4.47 4.51 -5.93 67 13 14 +11
14MAR25 165.00 C 6.00 6.08 3.10 3.35 -5.70 66 177 151 +136
14MAR25 167.50 C 4.77 5.80 2.36 2.48 -5.00 66 169 282 +63
14MAR25 170.00 C 4.08 4.28 1.77 1.77 -4.24 66 190 174 +133
14MAR25 172.50 C 2.80 2.80 1.42 1.23 -3.80 66 60 106 +36
14MAR25 175.00 C 2.36 2.80 0.99 0.83 -3.20 66 153 125 +28
14MAR25 177.50 C 1.64 1.64 0.89 0.55 -2.63 66 9 47 -2
14MAR25 180.00 C 1.42 1.56 0.60 0.35 -2.13 65 67 210 +12
14MAR25 182.50 C 1.25 1.25 0.45 0.21 -1.69 65 7 16 -2
14MAR25 185.00 C 1.04 1.04 0.35 0.14 -1.30 66 391 421 +356
14MAR25 187.50 C 0.50 0.50 0.50 0.08 -1.00 65 5 74 -5
14MAR25 190.00 C 0.00 0.00 0.00 0.05 -0.72 66 0 31 0
14MAR25 192.50 C 0.18 0.18 0.18 0.03 -0.53 66 2 2 +2
14MAR25 195.00 C 0.40 0.40 0.40 0.01 -0.40 63 15 15 +15
14MAR25 197.50 C 0.00 0.00 0.00 0.01 -0.28 67 0 0 0
14MAR25 200.00 C 0.00 0.00 0.00 0.01 -0.19 70 0 5 0
14MAR25 205.00 C 0.00 0.00 0.00 0.01 -0.09 78 0 0 0
21MAR25 147.50 C 0.00 0.00 0.00 16.39 - 58 0 0 -
21MAR25 150.00 C 0.00 0.00 0.00 14.40 - 58 0 0 -
21MAR25 152.50 C 0.00 0.00 0.00 12.54 - 58 0 0 -
21MAR25 155.00 C 0.00 0.00 0.00 10.50 - 54 0 0 -
21MAR25 157.50 C 0.00 0.00 0.00 9.18 - 57 0 0 -
21MAR25 160.00 C 0.00 0.00 0.00 7.79 - 58 0 0 -
21MAR25 162.50 C 0.00 0.00 0.00 6.57 - 58 0 0 -
21MAR25 165.00 C 0.00 0.00 0.00 5.44 - 58 0 0 -
21MAR25 167.50 C 0.00 0.00 0.00 4.57 - 59 0 0 -
21MAR25 170.00 C 4.20 4.20 3.60 3.71 - 59 12 6 -
21MAR25 172.50 C 3.10 3.10 3.10 2.98 - 59 2 2 -
21MAR25 175.00 C 4.92 4.92 3.00 2.37 - 59 2 2 -
21MAR25 177.50 C 2.58 2.58 2.58 1.86 - 58 22 22 -
21MAR25 180.00 C 3.69 3.69 3.69 1.45 - 58 2 2 -
21MAR25 182.50 C 2.60 2.60 1.55 1.12 - 58 16 16 -
21MAR25 185.00 C 2.30 2.30 2.30 0.85 - 58 3 3 -
21MAR25 187.50 C 0.00 0.00 0.00 0.62 - 58 0 0 -
21MAR25 190.00 C 0.00 0.00 0.00 0.47 - 58 0 0 -
21MAR25 192.50 C 0.00 0.00 0.00 0.35 - 58 0 0 -
28MAR25 60.00 C 103.49 103.49 102.40 102.42 -7.82 127 100 431 +12
28MAR25 62.50 C 0.00 0.00 0.00 99.92 -7.82 0 0 89 0
28MAR25 65.00 C 0.00 0.00 0.00 97.43 -7.82 118 0 31 0
28MAR25 67.50 C 0.00 0.00 0.00 94.93 -7.83 0 0 28 0
28MAR25 70.00 C 0.00 0.00 0.00 92.44 -7.82 109 0 6 0
28MAR25 72.50 C 0.00 0.00 0.00 89.94 -7.83 0 0 6 0
28MAR25 75.00 C 0.00 0.00 0.00 87.45 -7.82 101 0 11 0
28MAR25 77.50 C 0.00 0.00 0.00 84.95 -7.83 0 0 10 0
28MAR25 80.00 C 0.00 0.00 0.00 82.46 -7.82 93 0 9 0
28MAR25 82.50 C 0.00 0.00 0.00 79.96 -7.83 0 0 5 0
28MAR25 85.00 C 0.00 0.00 0.00 77.47 -7.83 86 0 40 0
28MAR25 87.50 C 0.00 0.00 0.00 74.97 -7.83 0 0 47 0
28MAR25 90.00 C 0.00 0.00 0.00 72.48 -7.83 79 0 44 0
28MAR25 92.50 C 0.00 0.00 0.00 69.98 -7.83 0 0 30 0
28MAR25 95.00 C 0.00 0.00 0.00 67.49 -7.83 72 0 166 0
28MAR25 97.50 C 0.00 0.00 0.00 64.99 -7.83 0 0 229 0
28MAR25 100.00 C 0.00 0.00 0.00 62.50 -7.83 66 0 276 0
28MAR25 102.50 C 60.61 60.61 60.61 60.00 -8.29 0 50 997 -50
28MAR25 105.00 C 0.00 0.00 0.00 57.54 -8.09 75 0 3,648 0
28MAR25 107.50 C 0.00 0.00 0.00 55.01 -7.84 0 0 206 0
28MAR25 110.00 C 0.00 0.00 0.00 52.57 -8.09 72 0 4,110 0
28MAR25 112.50 C 0.00 0.00 0.00 50.03 -7.84 56 0 248 0
28MAR25 115.00 C 0.00 0.00 0.00 47.54 -7.84 55 0 822 0
28MAR25 117.50 C 0.00 0.00 0.00 45.05 -7.85 54 0 245 0
28MAR25 120.00 C 0.00 0.00 0.00 42.62 -8.11 61 0 2,815 0
28MAR25 122.50 C 0.00 0.00 0.00 40.10 -7.85 54 0 150 0
28MAR25 125.00 C 0.00 0.00 0.00 37.64 -7.86 54 0 653 0
28MAR25 127.50 C 35.35 35.35 35.35 35.20 -7.86 54 1 229 0
28MAR25 130.00 C 0.00 0.00 0.00 32.79 -7.84 55 0 303 0
28MAR25 132.50 C 0.00 0.00 0.00 30.41 -7.83 55 0 180 0
28MAR25 135.00 C 0.00 0.00 0.00 28.07 -7.80 55 0 881 0
28MAR25 137.50 C 0.00 0.00 0.00 25.75 -8.01 54 0 1,249 0
28MAR25 140.00 C 0.00 0.00 0.00 23.55 -7.92 54 0 2,021 0
28MAR25 142.50 C 0.00 0.00 0.00 21.40 -7.64 54 0 280 0
28MAR25 145.00 C 0.00 0.00 0.00 19.33 -7.54 54 0 503 0
28MAR25 147.50 C 0.00 0.00 0.00 17.36 -7.41 54 0 400 0
28MAR25 150.00 C 0.00 0.00 0.00 15.32 -7.43 53 0 1,230 0
28MAR25 152.50 C 0.00 0.00 0.00 13.58 -7.22 53 0 1,123 0
28MAR25 155.00 C 0.00 0.00 0.00 11.95 -7.00 53 0 1,866 0
28MAR25 157.50 C 0.00 0.00 0.00 10.51 -6.68 54 0 410 0
28MAR25 160.00 C 10.82 10.82 8.94 9.06 -6.27 53 124 2,183 -66
28MAR25 162.50 C 9.68 10.20 8.32 7.99 -6.01 55 47 956 -37
28MAR25 165.00 C 8.50 9.26 6.73 6.97 -5.51 55 114 717 -56
28MAR25 167.50 C 8.99 8.99 5.92 6.00 -5.19 56 229 482 -150
28MAR25 170.00 C 7.50 8.25 5.07 5.08 -5.02 56 289 2,245 -102
28MAR25 172.50 C 7.00 7.00 4.43 4.27 -4.64 55 235 725 -84
28MAR25 175.00 C 6.30 6.30 4.00 3.57 -4.39 55 216 1,150 -44
28MAR25 177.50 C 5.60 5.60 3.60 2.96 -4.02 55 93 364 -1
28MAR25 180.00 C 5.00 5.00 2.80 2.44 -3.66 55 142 1,063 +67
28MAR25 182.50 C 3.90 4.38 2.91 2.00 -3.30 55 57 246 +6
28MAR25 185.00 C 3.86 3.86 2.10 1.63 -2.97 55 32 1,088 +16
28MAR25 187.50 C 3.43 3.43 1.90 1.32 -2.65 55 42 159 +24
28MAR25 190.00 C 2.90 2.90 1.72 1.06 -2.35 55 47 3,955 -10
28MAR25 192.50 C 2.77 2.77 1.46 0.85 -2.07 55 10 364 +3
28MAR25 195.00 C 2.32 2.32 1.26 0.67 -1.82 55 14 262 0
28MAR25 197.50 C 1.77 1.77 1.10 0.53 -1.59 55 31 133 -14
28MAR25 200.00 C 1.25 1.40 0.98 0.42 -1.37 55 36 751 -1
28MAR25 205.00 C 1.39 1.39 0.80 0.26 -1.01 55 3 445 -3
28MAR25 210.00 C 1.14 1.14 0.55 0.15 -0.74 55 33 1,974 -33
28MAR25 215.00 C 0.00 0.00 0.00 0.09 -0.53 55 0 345 0
28MAR25 220.00 C 0.48 0.48 0.33 0.05 -0.36 55 9 819 -9
28MAR25 225.00 C 0.38 0.38 0.38 0.03 -0.25 55 1 112 -1
28MAR25 230.00 C 0.20 0.20 0.20 0.02 -0.17 56 2 295 -2
28MAR25 235.00 C 0.00 0.00 0.00 0.01 -0.12 55 0 571 0
28MAR25 240.00 C 0.18 0.19 0.18 0.01 -0.07 58 5 167 -3
28MAR25 245.00 C 0.15 0.15 0.15 0.01 -0.05 61 15 160 -15
28MAR25 250.00 C 0.13 0.13 0.13 0.01 -0.03 64 14 134 -12
28MAR25 255.00 C 0.15 0.15 0.14 0.01 -0.02 66 9 155 0
28MAR25 260.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 116 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 71 0 153 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 55 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 205 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 78 0 625 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 83 0 87 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 85 0 37 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 87 0 572 0
29APR25 100.00 C 0.00 0.00 0.00 62.61 -7.83 52 0 1 0
29APR25 102.50 C 0.00 0.00 0.00 60.12 -8.17 51 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 57.63 -8.00 50 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 55.15 -7.83 52 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 52.67 -7.99 51 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 50.19 -7.84 50 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 47.73 -7.84 50 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 45.29 -7.83 51 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 42.86 -7.87 51 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 40.46 -7.82 51 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 38.09 -7.80 51 0 45 0
29APR25 127.50 C 0.00 0.00 0.00 35.77 -7.77 51 0 62 0
29APR25 130.00 C 33.54 33.54 33.54 33.48 -7.74 51 1 279 +1
29APR25 132.50 C 0.00 0.00 0.00 31.26 -7.69 51 0 30 0
29APR25 135.00 C 0.00 0.00 0.00 29.10 -7.61 51 0 56 0
29APR25 137.50 C 0.00 0.00 0.00 27.00 -7.55 51 0 15 0
29APR25 140.00 C 0.00 0.00 0.00 24.99 -7.44 51 0 24 0
29APR25 142.50 C 0.00 0.00 0.00 23.05 -7.33 51 0 16 0
29APR25 145.00 C 0.00 0.00 0.00 21.22 -7.20 51 0 1,866 0
29APR25 147.50 C 0.00 0.00 0.00 19.45 -7.03 51 0 385 0
29APR25 150.00 C 0.00 0.00 0.00 17.82 -6.88 51 0 392 0
29APR25 152.50 C 0.00 0.00 0.00 16.17 -6.74 50 0 619 0
29APR25 155.00 C 0.00 0.00 0.00 14.54 -6.74 49 0 949 0
29APR25 157.50 C 0.00 0.00 0.00 13.26 -6.44 50 0 814 0
29APR25 160.00 C 11.87 12.33 11.87 12.10 -6.06 50 30 630 0
29APR25 162.50 C 12.73 13.13 11.36 10.99 -5.71 51 107 209 -50
29APR25 165.00 C 12.70 13.30 9.99 9.99 -5.71 51 207 362 +185
29APR25 167.50 C 11.65 12.27 9.08 9.12 -5.05 51 104 156 -72
29APR25 170.00 C 10.50 10.50 8.25 8.21 -5.22 52 74 317 -17
29APR25 172.50 C 8.85 8.85 7.52 7.37 -4.68 52 9 270 -9
29APR25 175.00 C 8.08 8.08 6.84 6.60 -4.55 51 27 295 -5
29APR25 177.50 C 7.47 7.47 7.47 5.83 -4.45 51 2 344 -2
29APR25 180.00 C 7.29 8.00 5.77 5.24 -4.09 51 59 985 -4
29APR25 182.50 C 6.11 6.11 6.11 4.64 -3.88 51 2 167 +2
29APR25 185.00 C 6.83 6.83 5.09 4.10 -3.66 51 51 1,068 -1
29APR25 187.50 C 5.01 5.01 5.01 3.66 -3.35 51 25 1,903 0
29APR25 190.00 C 4.95 5.00 4.23 3.22 -3.15 51 10 819 +5
29APR25 192.50 C 0.00 0.00 0.00 2.83 -2.96 51 0 48 0
29APR25 195.00 C 4.00 4.00 4.00 2.51 -2.71 51 4 4,166 +4
29APR25 197.50 C 3.40 3.40 3.40 2.19 -2.52 51 1 67 +1
29APR25 200.00 C 3.20 3.49 3.20 1.92 -2.35 51 100 250 +50
29APR25 205.00 C 2.35 2.45 2.35 1.48 -1.95 51 2 27 +1
29APR25 210.00 C 1.96 1.96 1.96 1.13 -1.67 51 1 71 0
29APR25 215.00 C 0.00 0.00 0.00 0.85 -1.39 51 0 16 0
29APR25 220.00 C 1.65 1.65 1.65 0.65 -1.15 51 1 26 +1
29APR25 225.00 C 0.00 0.00 0.00 0.48 -0.95 51 0 35 0
29APR25 230.00 C 1.20 1.20 1.20 0.36 -0.78 51 2 3 +2
29APR25 235.00 C 0.00 0.00 0.00 0.27 -0.61 51 0 5 0
29APR25 240.00 C 1.08 1.08 1.04 0.19 -0.50 51 16 131 -1
29MAY25 110.00 C 0.00 0.00 0.00 52.76 -7.90 51 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 50.33 -7.82 51 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 47.93 -7.80 51 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 45.56 -7.79 51 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 43.24 -7.76 51 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 40.96 -7.71 51 0 0 0
29MAY25 125.00 C 0.00 0.00 0.00 38.73 -7.67 51 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 36.57 -7.60 51 0 0 0
29MAY25 130.00 C 0.00 0.00 0.00 34.46 -7.53 51 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 32.43 -7.46 51 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 30.49 -7.31 51 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 28.58 -7.26 51 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 26.82 -7.10 51 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 25.08 -6.93 51 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 23.44 -6.85 51 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 21.92 -6.64 51 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 20.40 -6.47 51 0 52 0
29MAY25 152.50 C 0.00 0.00 0.00 18.70 -6.66 50 0 125 0
29MAY25 155.00 C 0.00 0.00 0.00 17.60 -6.25 51 0 367 0
29MAY25 157.50 C 0.00 0.00 0.00 16.38 -5.99 51 0 234 0
29MAY25 160.00 C 0.00 0.00 0.00 15.36 -5.69 51 0 274 0
29MAY25 162.50 C 16.86 16.86 14.00 14.24 -5.47 51 9 236 +2
29MAY25 165.00 C 0.00 0.00 0.00 13.30 -5.38 52 0 449 0
29MAY25 167.50 C 13.57 13.82 12.77 12.43 -5.03 52 31 234 +1
29MAY25 170.00 C 14.40 14.40 12.70 11.60 -4.94 52 20 2,749 +2
29MAY25 172.50 C 0.00 0.00 0.00 10.70 -4.82 52 0 109 0
29MAY25 175.00 C 10.91 10.91 10.91 9.83 -4.73 52 9 171 0
29MAY25 177.50 C 0.00 0.00 0.00 9.11 -4.55 52 0 220 0
29MAY25 180.00 C 11.33 11.33 11.33 8.40 -4.37 52 1 75 0
29MAY25 182.50 C 0.00 0.00 0.00 7.68 -4.20 52 0 54 0
29MAY25 185.00 C 0.00 0.00 0.00 7.08 -3.95 52 0 35 0
29MAY25 187.50 C 0.00 0.00 0.00 6.53 -3.79 52 0 418 0
29MAY25 190.00 C 7.60 7.60 7.60 5.98 -3.64 52 1 1,246 -1
29MAY25 192.50 C 0.00 0.00 0.00 5.44 -3.47 52 0 177 0
29MAY25 195.00 C 0.00 0.00 0.00 5.02 -3.23 52 0 368 0
29MAY25 197.50 C 5.72 5.93 5.55 4.61 -3.10 52 136 219 +136
29MAY25 200.00 C 6.67 6.67 5.51 4.19 -2.97 52 44 2,592 +10
29MAY25 205.00 C 4.66 4.66 4.66 3.51 -2.59 52 2 18 +2
29MAY25 210.00 C 0.00 0.00 0.00 2.91 -2.37 52 0 19 0
29MAY25 215.00 C 0.00 0.00 0.00 2.42 -2.05 52 0 108 0
29MAY25 220.00 C 3.50 3.50 3.50 2.00 -1.86 52 1 1 -1
29MAY25 225.00 C 0.00 0.00 0.00 1.65 -1.61 52 0 35 0
29MAY25 230.00 C 0.00 0.00 0.00 1.36 -1.42 51 0 0 0
29MAY25 235.00 C 0.00 0.00 0.00 1.11 -1.19 52 0 0 0
29MAY25 240.00 C 0.00 0.00 0.00 0.92 -1.01 51 0 25 0
27JUN25 75.00 C 0.00 0.00 0.00 87.52 -7.83 0 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 85.03 -7.83 0 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 82.54 -7.83 58 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 80.05 -7.82 59 0 50 0
27JUN25 85.00 C 0.00 0.00 0.00 77.55 -7.83 0 0 50 0
27JUN25 87.50 C 0.00 0.00 0.00 75.06 -7.83 0 0 50 0
27JUN25 90.00 C 0.00 0.00 0.00 72.57 -7.83 49 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 70.08 -7.83 50 0 1 0
27JUN25 95.00 C 0.00 0.00 0.00 67.59 -7.84 49 0 15 0
27JUN25 97.50 C 0.00 0.00 0.00 65.11 -7.83 50 0 597 0
27JUN25 100.00 C 0.00 0.00 0.00 62.74 -8.07 56 0 2,585 0
27JUN25 102.50 C 0.00 0.00 0.00 60.18 -8.11 51 0 607 0
27JUN25 105.00 C 0.00 0.00 0.00 57.73 -7.90 50 0 528 0
27JUN25 107.50 C 0.00 0.00 0.00 55.31 -7.81 51 0 271 0
27JUN25 110.00 C 0.00 0.00 0.00 52.92 -7.78 50 0 737 0
27JUN25 112.50 C 0.00 0.00 0.00 50.56 -7.77 51 0 11 0
27JUN25 115.00 C 0.00 0.00 0.00 48.25 -7.73 50 0 182 0
27JUN25 117.50 C 0.00 0.00 0.00 45.98 -7.69 50 0 248 0
27JUN25 120.00 C 0.00 0.00 0.00 43.77 -7.64 51 0 1,110 0
27JUN25 122.50 C 0.00 0.00 0.00 41.63 -7.57 51 0 88 0
27JUN25 125.00 C 0.00 0.00 0.00 39.56 -7.46 51 0 186 0
27JUN25 127.50 C 0.00 0.00 0.00 37.52 -7.43 50 0 116 0
27JUN25 130.00 C 0.00 0.00 0.00 35.29 -7.66 49 0 1,233 0
27JUN25 132.50 C 0.00 0.00 0.00 33.73 -7.17 50 0 375 0
27JUN25 135.00 C 0.00 0.00 0.00 31.92 -7.10 51 0 120 0
27JUN25 137.50 C 0.00 0.00 0.00 30.24 -6.91 51 0 21 0
27JUN25 140.00 C 0.00 0.00 0.00 28.56 -6.78 50 0 955 0
27JUN25 142.50 C 0.00 0.00 0.00 26.96 -6.71 51 0 53 0
27JUN25 145.00 C 0.00 0.00 0.00 25.49 -6.51 50 0 217 0
27JUN25 147.50 C 0.00 0.00 0.00 24.03 -6.33 51 0 475 0
27JUN25 150.00 C 0.00 0.00 0.00 22.29 -6.14 50 0 1,304 0
27JUN25 152.50 C 0.00 0.00 0.00 21.09 -6.33 50 0 155 0
27JUN25 155.00 C 0.00 0.00 0.00 19.70 -6.28 49 0 71 0
27JUN25 157.50 C 0.00 0.00 0.00 18.66 -5.94 50 0 435 0
27JUN25 160.00 C 18.21 18.21 18.21 17.67 -5.68 50 29 797 +29
27JUN25 162.50 C 0.00 0.00 0.00 16.64 -5.21 50 0 183 0
27JUN25 165.00 C 0.00 0.00 0.00 15.70 -5.50 51 0 311 0
27JUN25 167.50 C 0.00 0.00 0.00 14.81 -5.31 51 0 278 0
27JUN25 170.00 C 13.75 13.75 13.75 14.04 -4.93 51 1 886 0
27JUN25 172.50 C 13.63 13.63 13.00 13.21 -4.72 51 66 195 +16
27JUN25 175.00 C 13.29 13.95 12.21 12.38 -4.61 52 819 2,675 +526
27JUN25 177.50 C 12.11 12.11 12.11 11.53 -4.53 52 15 176 +15
27JUN25 180.00 C 12.75 12.75 10.81 10.83 -4.42 51 58 3,483 +15
27JUN25 182.50 C 10.60 10.76 10.51 10.13 -4.29 51 29 117 +21
27JUN25 185.00 C 10.13 10.13 10.13 9.43 -4.12 51 7 242 +7
27JUN25 187.50 C 0.00 0.00 0.00 8.74 -3.97 51 0 151 0
27JUN25 190.00 C 10.94 10.94 9.30 8.20 -3.82 51 4 105 0
27JUN25 192.50 C 0.00 0.00 0.00 7.66 -3.67 51 0 151 0
27JUN25 195.00 C 8.47 8.47 8.47 7.12 -3.51 51 4 41 +4
27JUN25 197.50 C 0.00 0.00 0.00 6.57 -3.37 51 0 97 0
27JUN25 200.00 C 8.07 8.07 7.72 6.14 -3.22 51 10 259 0
27JUN25 205.00 C 0.00 0.00 0.00 5.33 -2.96 51 0 115 0
27JUN25 210.00 C 0.00 0.00 0.00 4.55 -2.67 51 0 70 0
27JUN25 215.00 C 0.00 0.00 0.00 3.96 -2.44 51 0 61 0
27JUN25 220.00 C 0.00 0.00 0.00 3.37 -2.23 51 0 1,116 0
27JUN25 225.00 C 0.00 0.00 0.00 2.91 -1.98 51 0 62 0
27JUN25 230.00 C 0.00 0.00 0.00 2.50 -1.81 51 0 25 0
27JUN25 235.00 C 0.00 0.00 0.00 2.11 -1.62 51 0 61 0
27JUN25 240.00 C 0.00 0.00 0.00 1.83 -1.45 51 0 13 0
27JUN25 245.00 C 0.00 0.00 0.00 1.55 -1.32 51 0 17 0
27JUN25 250.00 C 0.00 0.00 0.00 1.32 -1.07 51 0 94 0
27JUN25 255.00 C 0.00 0.00 0.00 1.10 -1.01 50 0 19 0
27JUN25 260.00 C 0.00 0.00 0.00 0.92 -0.92 50 0 109 0
27JUN25 265.00 C 0.00 0.00 0.00 0.79 -0.78 51 0 20 0
27JUN25 270.00 C 1.99 1.99 1.99 0.68 -0.70 51 1 28 -1
27JUN25 275.00 C 0.00 0.00 0.00 0.56 -0.65 50 0 16 0
27JUN25 280.00 C 0.00 0.00 0.00 0.48 -0.55 50 0 51 0
27JUN25 285.00 C 1.59 1.59 1.57 0.41 -0.49 50 16 48 0
27JUN25 290.00 C 1.40 1.40 1.40 0.35 -0.46 51 32 119 0
27JUN25 295.00 C 0.00 0.00 0.00 0.29 -0.39 50 0 30 0
27JUN25 300.00 C 0.00 0.00 0.00 0.25 -0.33 50 0 129 0
29SEP25 77.50 C 0.00 0.00 0.00 85.03 -7.83 53 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 82.54 -7.83 51 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 80.05 -7.84 50 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 77.56 -7.85 48 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 75.09 -7.85 48 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 72.63 -7.85 48 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 70.21 -7.83 48 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 67.80 -7.84 49 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 65.47 -7.77 49 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 63.15 -7.79 49 0 260 0
29SEP25 102.50 C 0.00 0.00 0.00 60.91 -7.73 49 0 20 0
29SEP25 105.00 C 0.00 0.00 0.00 58.73 -7.67 49 0 4 0
29SEP25 107.50 C 0.00 0.00 0.00 56.61 -7.62 49 0 230 0
29SEP25 110.00 C 0.00 0.00 0.00 54.51 -7.60 49 0 277 0
29SEP25 112.50 C 0.00 0.00 0.00 52.53 -7.48 49 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 50.60 -7.39 49 0 25 0
29SEP25 117.50 C 0.00 0.00 0.00 48.66 -7.39 49 0 271 0
29SEP25 120.00 C 0.00 0.00 0.00 46.85 -7.27 49 0 628 0
29SEP25 122.50 C 0.00 0.00 0.00 45.08 -7.12 49 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 43.32 -7.11 49 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 41.58 -7.09 49 0 18 0
29SEP25 130.00 C 0.00 0.00 0.00 40.00 -6.92 49 0 51 0
29SEP25 132.50 C 0.00 0.00 0.00 38.42 -6.77 49 0 627 0
29SEP25 135.00 C 0.00 0.00 0.00 36.83 -6.78 49 0 595 0
29SEP25 137.50 C 0.00 0.00 0.00 35.30 -6.74 49 0 46 0
29SEP25 140.00 C 0.00 0.00 0.00 33.91 -6.56 49 0 187 0
29SEP25 142.50 C 0.00 0.00 0.00 32.51 -6.38 49 0 217 0
29SEP25 145.00 C 0.00 0.00 0.00 31.12 -6.37 49 0 90 0
29SEP25 147.50 C 0.00 0.00 0.00 29.75 -6.35 49 0 562 0
29SEP25 150.00 C 0.00 0.00 0.00 28.55 -6.17 49 0 824 0
29SEP25 152.50 C 0.00 0.00 0.00 27.23 -6.10 48 0 86 0
29SEP25 155.00 C 27.50 27.50 27.50 26.10 -5.92 49 5 97 0
29SEP25 157.50 C 0.00 0.00 0.00 24.74 -6.09 48 0 139 0
29SEP25 160.00 C 0.00 0.00 0.00 23.87 -5.77 49 0 312 0
29SEP25 162.50 C 0.00 0.00 0.00 22.88 -5.22 49 0 92 0
29SEP25 165.00 C 0.00 0.00 0.00 21.93 -5.04 49 0 69 0
29SEP25 167.50 C 0.00 0.00 0.00 21.03 -4.88 49 0 110 0
29SEP25 170.00 C 21.50 21.50 21.50 20.17 -5.27 49 4 165 +4
29SEP25 172.50 C 21.30 21.30 20.45 19.35 -5.10 49 4 46 0
29SEP25 175.00 C 19.50 19.50 18.92 18.54 -4.97 49 40 544 +39
29SEP25 177.50 C 0.00 0.00 0.00 17.80 -4.79 50 0 55 0
29SEP25 180.00 C 0.00 0.00 0.00 17.01 -4.68 50 0 224 0
29SEP25 182.50 C 0.00 0.00 0.00 16.16 -4.64 50 0 177 0
29SEP25 185.00 C 16.60 16.60 16.19 15.43 -4.54 50 16 90 0
29SEP25 187.50 C 15.56 15.56 15.56 14.75 -4.49 50 15 218 0
29SEP25 190.00 C 16.75 16.75 14.30 14.08 -4.29 49 4 136 +2
29SEP25 192.50 C 0.00 0.00 0.00 13.41 -4.25 49 0 107 0
29SEP25 195.00 C 0.00 0.00 0.00 12.74 -4.18 49 0 30 0
29SEP25 197.50 C 0.00 0.00 0.00 12.07 -4.19 49 0 16 0
29SEP25 200.00 C 0.00 0.00 0.00 11.56 -4.03 49 0 118 0
29SEP25 205.00 C 0.00 0.00 0.00 10.52 -3.74 49 0 74 0
29SEP25 210.00 C 0.00 0.00 0.00 9.49 -3.51 49 0 82 0
29SEP25 215.00 C 0.00 0.00 0.00 8.59 -3.39 49 0 375 0
29SEP25 220.00 C 0.00 0.00 0.00 7.82 -3.14 49 0 32 0
29SEP25 225.00 C 0.00 0.00 0.00 7.05 -2.88 49 0 59 0
29SEP25 230.00 C 0.00 0.00 0.00 6.34 -2.81 49 0 11 0
29SEP25 235.00 C 0.00 0.00 0.00 5.78 -2.61 49 0 0 0
29SEP25 240.00 C 0.00 0.00 0.00 5.22 -2.41 49 0 47 0
29SEP25 245.00 C 0.00 0.00 0.00 4.66 -2.28 49 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 4.12 -2.27 49 0 5 0
29SEP25 255.00 C 0.00 0.00 0.00 3.74 -2.10 49 0 3 0
29SEP25 260.00 C 0.00 0.00 0.00 3.36 -1.78 49 0 101 0
29SEP25 265.00 C 0.00 0.00 0.00 3.00 -1.68 49 0 8 0
29SEP25 270.00 C 0.00 0.00 0.00 2.74 -1.57 49 0 4 0
29SEP25 275.00 C 0.00 0.00 0.00 2.49 -1.45 49 0 0 0
29SEP25 280.00 C 0.00 0.00 0.00 2.23 -1.33 49 0 71 0
29SEP25 285.00 C 0.00 0.00 0.00 1.98 -1.25 49 0 5 0
29SEP25 290.00 C 0.00 0.00 0.00 1.82 -1.16 49 0 10 0
29SEP25 295.00 C 0.00 0.00 0.00 1.65 -1.08 49 0 0 0
29SEP25 300.00 C 3.48 3.48 3.48 1.53 -0.95 49 15 464 -15
30DEC25 100.00 C 0.00 0.00 0.00 65.02 -7.45 48 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 63.01 -7.44 48 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 61.12 -7.32 48 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 59.24 -7.24 48 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 57.37 -7.24 48 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 55.52 -7.22 48 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 53.80 -7.06 48 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 52.08 -6.97 48 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 50.36 -6.98 48 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 48.67 -6.95 48 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 47.12 -6.79 48 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 45.57 -6.63 48 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 44.03 -6.63 48 0 181 0
30DEC25 132.50 C 0.00 0.00 0.00 42.48 -6.64 48 0 0 0
30DEC25 135.00 C 42.00 42.00 42.00 41.07 -6.51 48 1 4 +1
30DEC25 137.50 C 0.00 0.00 0.00 39.71 -6.33 48 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 38.35 -6.21 48 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 36.98 -6.22 48 0 1 0
30DEC25 145.00 C 0.00 0.00 0.00 35.62 -6.23 48 0 9 0
30DEC25 147.50 C 0.00 0.00 0.00 34.44 -6.05 48 0 24 0
30DEC25 150.00 C 0.00 0.00 0.00 33.27 -5.87 48 0 107 0
30DEC25 152.50 C 0.00 0.00 0.00 31.89 -5.92 47 0 60 0
30DEC25 155.00 C 0.00 0.00 0.00 30.76 -5.89 47 0 38 0
30DEC25 157.50 C 0.00 0.00 0.00 29.45 -6.04 47 0 124 0
30DEC25 160.00 C 0.00 0.00 0.00 28.74 -5.59 48 0 432 0
30DEC25 162.50 C 0.00 0.00 0.00 27.77 -5.27 48 0 84 0
30DEC25 165.00 C 0.00 0.00 0.00 26.68 -5.31 48 0 2 0
30DEC25 167.50 C 25.75 25.75 25.75 25.93 -5.03 48 2 33 +2
30DEC25 170.00 C 29.50 29.50 29.50 25.07 -4.91 48 50 101 +6
30DEC25 172.50 C 24.20 24.20 24.20 24.23 -5.32 48 5 24 +2
30DEC25 175.00 C 24.50 24.50 24.50 23.44 -5.14 49 9 38 0
30DEC25 177.50 C 23.20 23.20 23.20 22.76 -4.89 49 15 30 +3
30DEC25 180.00 C 0.00 0.00 0.00 21.92 -4.82 49 0 5 0
30DEC25 182.50 C 0.00 0.00 0.00 21.12 -4.77 49 0 45 0
30DEC25 185.00 C 0.00 0.00 0.00 20.41 -4.66 49 0 49 0
30DEC25 187.50 C 0.00 0.00 0.00 19.59 -4.69 49 0 45 0
30DEC25 190.00 C 19.40 19.40 19.40 18.88 -4.43 49 1 155 0
30DEC25 192.50 C 0.00 0.00 0.00 18.23 -4.43 49 0 78 0
30DEC25 195.00 C 0.00 0.00 0.00 17.58 -4.27 49 0 31 0
30DEC25 197.50 C 0.00 0.00 0.00 16.93 -4.10 49 0 30 0
30DEC25 200.00 C 17.60 17.60 17.60 16.28 -4.04 49 2 101 +2
30DEC25 205.00 C 0.00 0.00 0.00 14.98 -4.05 49 0 47 0
30DEC25 210.00 C 15.13 15.15 15.13 13.95 -3.79 49 12 15 +12
30DEC25 215.00 C 0.00 0.00 0.00 12.58 -3.87 48 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 11.61 -3.74 48 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 10.68 -3.68 48 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 9.97 -3.40 48 0 4 0
30DEC25 235.00 C 0.00 0.00 0.00 9.25 -2.77 48 0 5 0
30DEC25 240.00 C 0.00 0.00 0.00 8.53 -2.67 48 0 5 0
30DEC25 245.00 C 0.00 0.00 0.00 7.83 -2.66 48 0 1 0
30DEC25 250.00 C 0.00 0.00 0.00 7.31 -2.47 48 0 10 0
30DEC25 255.00 C 0.00 0.00 0.00 6.79 -2.28 48 0 76 0
30DEC25 260.00 C 0.00 0.00 0.00 6.27 -2.12 48 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 5.75 -2.12 48 0 104 0
30DEC25 270.00 C 0.00 0.00 0.00 5.34 -2.02 48 0 65 0
30MAR26 137.50 C 0.00 0.00 0.00 43.40 -6.38 47 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 42.07 -6.38 47 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 40.73 -6.40 47 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 39.51 -6.29 47 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 38.37 -6.11 47 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 37.22 -5.93 47 0 4 0
30MAR26 152.50 C 0.00 0.00 0.00 36.01 -5.98 47 0 1 0
30MAR26 155.00 C 0.00 0.00 0.00 34.98 -5.88 47 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 33.64 -6.08 47 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 33.23 -5.36 48 0 0 0
30MAR26 162.50 C 31.42 31.42 31.42 32.27 -5.07 48 1 1 +1
30MAR26 165.00 C 0.00 0.00 0.00 31.33 -5.08 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 30.43 -5.15 48 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 28.99 -5.61 47 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 28.70 -4.80 48 0 1 0
30MAR26 175.00 C 0.00 0.00 0.00 27.88 -5.06 48 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 27.00 -5.04 48 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 26.30 -4.88 48 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 25.50 -4.85 48 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 24.70 -4.83 48 0 2 0
30MAR26 187.50 C 0.00 0.00 0.00 23.53 -5.21 48 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 23.05 -4.93 48 0 1 0
30MAR26 192.50 C 0.00 0.00 0.00 22.27 -4.79 48 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 21.66 -4.69 48 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 21.03 -4.47 48 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 20.40 -4.46 48 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 19.14 -4.26 48 0 0 0
TOTAL CALL 5,698 116,786 +1,151
14MAR25 137.50 P 0.00 0.00 0.00 0.02 -0.01 63 0 2 0
14MAR25 140.00 P 0.00 0.00 0.00 0.06 0.00 66 0 53 0
14MAR25 142.50 P 0.00 0.00 0.00 0.12 +0.02 66 0 19 0
14MAR25 145.00 P 0.15 0.29 0.15 0.21 +0.03 65 3 59 0
14MAR25 147.50 P 0.30 0.42 0.30 0.40 +0.12 66 12 84 +7
14MAR25 150.00 P 0.45 0.70 0.38 0.64 +0.19 65 42 42 +14
14MAR25 152.50 P 0.75 1.20 0.69 1.03 +0.34 64 103 81 +57
14MAR25 155.00 P 1.10 1.79 0.81 1.58 +0.59 64 145 235 +111
14MAR25 157.50 P 1.15 2.50 1.15 2.30 +0.88 64 60 65 +36
14MAR25 160.00 P 2.20 3.66 1.82 3.36 +1.40 66 225 113 +26
14MAR25 162.50 P 2.72 5.10 2.72 4.50 +1.85 65 68 133 +14
14MAR25 165.00 P 3.60 6.55 3.60 5.88 +2.40 64 95 172 -1
14MAR25 167.50 P 5.07 7.82 5.07 7.55 +3.09 65 17 42 +4
14MAR25 170.00 P 8.00 10.00 7.00 9.36 +3.56 65 3 64 +1
14MAR25 172.50 P 9.00 9.00 9.00 11.34 +4.39 65 1 50 -1
14MAR25 175.00 P 0.00 0.00 0.00 13.45 +4.95 65 0 72 0
14MAR25 177.50 P 0.00 0.00 0.00 15.68 +5.57 65 0 7 0
14MAR25 180.00 P 0.00 0.00 0.00 17.99 +5.80 65 0 5 0
14MAR25 182.50 P 0.00 0.00 0.00 20.37 +6.25 65 0 15 0
14MAR25 185.00 P 0.00 0.00 0.00 22.79 +6.60 65 0 0 0
14MAR25 187.50 P 0.00 0.00 0.00 25.24 +6.90 65 0 0 0
14MAR25 190.00 P 0.00 0.00 0.00 27.71 +7.14 64 0 0 0
14MAR25 192.50 P 0.00 0.00 0.00 30.20 +7.34 0 0 0 0
14MAR25 195.00 P 0.00 0.00 0.00 32.70 +7.49 0 0 0 0
14MAR25 197.50 P 0.00 0.00 0.00 35.20 +7.60 0 0 0 0
14MAR25 200.00 P 0.00 0.00 0.00 37.70 +7.68 0 0 0 0
14MAR25 205.00 P 0.00 0.00 0.00 42.70 +7.77 0 0 0 0
21MAR25 147.50 P 0.95 1.40 0.95 1.37 - 57 33 33 -
21MAR25 150.00 P 1.50 2.00 1.30 1.86 - 57 19 18 -
21MAR25 152.50 P 2.15 2.33 2.14 2.48 - 57 33 33 -
21MAR25 155.00 P 2.82 2.84 2.82 3.24 - 57 47 47 -
21MAR25 157.50 P 4.50 4.50 4.50 4.15 - 57 5 5 -
21MAR25 160.00 P 4.29 4.29 4.29 5.20 - 56 3 3 -
21MAR25 162.50 P 5.81 6.32 4.83 6.52 - 57 30 16 -
21MAR25 165.00 P 0.00 0.00 0.00 7.95 - 58 0 0 -
21MAR25 167.50 P 7.20 10.00 7.20 9.56 - 59 4 3 -
21MAR25 170.00 P 0.00 0.00 0.00 11.46 - 61 0 0 -
21MAR25 172.50 P 0.00 0.00 0.00 12.90 - 58 0 0 -
21MAR25 175.00 P 0.00 0.00 0.00 14.82 - 58 0 0 -
21MAR25 177.50 P 0.00 0.00 0.00 16.84 - 58 0 0 -
21MAR25 180.00 P 0.00 0.00 0.00 18.93 - 58 0 0 -
21MAR25 182.50 P 0.00 0.00 0.00 21.12 - 58 0 0 -
21MAR25 185.00 P 0.00 0.00 0.00 23.37 - 58 0 0 -
21MAR25 187.50 P 0.00 0.00 0.00 25.67 - 58 0 0 -
21MAR25 190.00 P 0.00 0.00 0.00 28.02 - 58 0 0 -
21MAR25 192.50 P 0.00 0.00 0.00 30.41 - 58 0 0 -
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 148 0 649 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 142 0 39 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 136 0 125 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 131 0 157 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 126 0 162 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 121 0 291 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 116 0 418 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 111 0 329 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2,763 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 102 0 313 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2,399 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 94 0 281 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4,038 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 86 0 622 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,545 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,028 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 919 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,232 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,168 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 64 0 484 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,973 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 524 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 2,302 0
28MAR25 117.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 648 0
28MAR25 120.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 4,398 0
28MAR25 122.50 P 0.00 0.00 0.00 0.06 -0.01 55 0 901 0
28MAR25 125.00 P 0.20 0.20 0.20 0.10 -0.01 55 10 2,439 +10
28MAR25 127.50 P 0.27 0.27 0.25 0.15 -0.01 55 34 1,988 +23
28MAR25 130.00 P 0.28 0.28 0.28 0.23 -0.01 55 12 1,869 +12
28MAR25 132.50 P 0.00 0.00 0.00 0.36 +0.02 55 0 1,476 0
28MAR25 135.00 P 0.50 0.55 0.48 0.52 +0.05 55 58 3,862 +5
28MAR25 137.50 P 0.60 0.77 0.60 0.69 +0.08 54 116 2,005 +29
28MAR25 140.00 P 0.77 1.01 0.72 0.94 +0.12 54 180 4,976 +96
28MAR25 142.50 P 0.98 1.20 0.97 1.29 +0.22 54 67 4,029 +36
28MAR25 145.00 P 1.32 1.61 1.24 1.71 +0.31 54 68 1,419 +30
28MAR25 147.50 P 1.69 2.16 1.69 2.20 +0.44 54 105 1,040 +15
28MAR25 150.00 P 2.57 3.01 2.00 2.82 +0.58 54 61 2,594 +5
28MAR25 152.50 P 3.10 3.55 2.59 3.55 +0.78 54 95 457 -63
28MAR25 155.00 P 3.49 4.80 3.44 4.37 +0.97 53 147 1,278 +20
28MAR25 157.50 P 4.65 5.47 4.10 5.36 +1.24 53 133 996 +13
28MAR25 160.00 P 4.94 6.80 4.94 6.66 +1.74 55 153 3,050 +79
28MAR25 162.50 P 7.26 8.22 7.26 7.82 +1.97 54 103 552 -80
28MAR25 165.00 P 8.46 9.80 8.46 9.13 +2.30 54 26 984 +2
28MAR25 167.50 P 10.84 10.84 10.84 10.90 +2.92 56 2 611 0
28MAR25 170.00 P 10.00 11.60 10.00 12.62 +3.37 57 8 1,186 +4
28MAR25 172.50 P 0.00 0.00 0.00 14.06 +3.40 54 0 392 0
28MAR25 175.00 P 0.00 0.00 0.00 15.86 +3.67 55 0 101 0
28MAR25 177.50 P 0.00 0.00 0.00 17.79 +3.95 54 0 338 0
28MAR25 180.00 P 18.60 19.40 18.60 19.79 +4.21 55 60 229 0
28MAR25 182.50 P 0.00 0.00 0.00 21.86 +4.50 54 0 43 0
28MAR25 185.00 P 0.00 0.00 0.00 24.01 +5.03 54 0 605 0
28MAR25 187.50 P 0.00 0.00 0.00 26.21 +5.31 55 0 134 0
28MAR25 190.00 P 28.40 28.40 28.40 28.48 +5.63 55 8 250 0
28MAR25 192.50 P 0.00 0.00 0.00 30.77 +5.88 55 0 108 0
28MAR25 195.00 P 0.00 0.00 0.00 33.12 +6.15 54 0 33 0
28MAR25 197.50 P 0.00 0.00 0.00 35.49 +6.38 54 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 37.90 +6.59 54 0 51 0
28MAR25 205.00 P 0.00 0.00 0.00 42.78 +6.96 55 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 47.72 +7.25 55 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 52.70 +7.48 0 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 57.70 +7.64 0 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 62.70 +7.73 0 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 67.70 +7.78 0 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 72.70 +7.80 0 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 77.70 +7.80 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 82.70 +7.80 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 87.70 +7.80 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 92.70 +7.80 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 97.70 +7.80 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 102.70 +7.80 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 107.70 +7.80 0 0 15 -38
28MAR25 275.00 P 0.00 0.00 0.00 112.70 +7.80 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 117.70 +7.80 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 122.70 +7.80 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 127.70 +7.80 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 132.70 +7.80 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 137.70 +7.80 0 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 308 0
29APR25 102.50 P 0.00 0.00 0.00 0.08 0.00 51 0 83 0
29APR25 105.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 75 0
29APR25 107.50 P 0.30 0.30 0.30 0.17 0.00 51 20 170 0
29APR25 110.00 P 0.00 0.00 0.00 0.23 0.00 50 0 147 0
29APR25 112.50 P 0.00 0.00 0.00 0.32 +0.01 51 0 119 0
29APR25 115.00 P 0.00 0.00 0.00 0.44 +0.03 51 0 279 0
29APR25 117.50 P 0.00 0.00 0.00 0.58 +0.04 51 0 119 0
29APR25 120.00 P 0.80 0.80 0.80 0.74 +0.05 50 2 205 +2
29APR25 122.50 P 0.00 0.00 0.00 0.95 +0.08 50 0 87 0
29APR25 125.00 P 1.12 1.12 1.12 1.22 +0.15 50 1 211 +1
29APR25 127.50 P 0.00 0.00 0.00 1.53 +0.19 50 0 364 0
29APR25 130.00 P 1.64 1.83 1.64 1.89 +0.26 50 43 294 +2
29APR25 132.50 P 0.00 0.00 0.00 2.33 +0.33 50 0 287 0
29APR25 135.00 P 2.55 2.55 2.55 2.81 +0.44 50 25 938 +25
29APR25 137.50 P 3.20 3.26 2.96 3.38 +0.51 50 19 581 +14
29APR25 140.00 P 3.50 3.80 3.50 4.02 +0.66 50 25 637 -21
29APR25 142.50 P 4.28 4.50 4.21 4.73 +0.76 50 61 367 +42
29APR25 145.00 P 5.00 5.57 5.00 5.53 +0.92 50 209 618 -73
29APR25 147.50 P 5.15 6.27 5.15 6.39 +1.07 50 228 261 -58
29APR25 150.00 P 6.01 7.54 6.01 7.37 +1.24 50 46 2,289 +18
29APR25 152.50 P 8.19 8.41 8.04 8.36 +1.42 49 76 585 -61
29APR25 155.00 P 8.78 10.00 8.64 9.54 +1.63 49 101 982 +73
29APR25 157.50 P 10.15 10.15 10.05 10.88 +1.97 50 18 344 0
29APR25 160.00 P 11.09 12.00 11.09 12.26 +2.31 50 16 369 +1
29APR25 162.50 P 0.00 0.00 0.00 13.81 +2.67 51 0 174 0
29APR25 165.00 P 14.50 14.50 13.16 15.39 +3.01 51 8 153 -4
29APR25 167.50 P 0.00 0.00 0.00 17.08 +3.33 52 0 87 0
29APR25 170.00 P 0.00 0.00 0.00 18.76 +3.76 52 0 528 0
29APR25 172.50 P 20.03 20.03 20.03 20.64 +3.98 53 2 72 +2
29APR25 175.00 P 0.00 0.00 0.00 21.99 +3.65 51 0 380 0
29APR25 177.50 P 20.06 20.06 20.06 23.79 +3.73 51 1 198 -1
29APR25 180.00 P 0.00 0.00 0.00 25.73 +3.87 51 0 51 0
29APR25 182.50 P 0.00 0.00 0.00 27.68 +4.02 51 0 25 0
29APR25 185.00 P 0.00 0.00 0.00 29.67 +4.21 51 0 1 0
29APR25 187.50 P 0.00 0.00 0.00 31.75 +4.73 51 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 33.84 +4.92 51 0 1 0
29APR25 192.50 P 0.00 0.00 0.00 35.98 +5.11 51 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 38.18 +5.35 51 0 300 0
29APR25 197.50 P 0.00 0.00 0.00 40.38 +5.53 51 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 42.62 +5.68 51 0 94 0
29APR25 205.00 P 0.00 0.00 0.00 47.20 +6.06 51 0 0 0
29APR25 210.00 P 0.00 0.00 0.00 51.87 +6.33 51 0 0 0
29APR25 215.00 P 0.00 0.00 0.00 56.60 +6.60 51 0 0 0
29APR25 220.00 P 0.00 0.00 0.00 61.41 +6.83 51 0 0 0
29APR25 225.00 P 0.00 0.00 0.00 66.25 +7.02 51 0 0 0
29APR25 230.00 P 0.00 0.00 0.00 71.13 +7.18 51 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 76.04 +7.32 51 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 80.96 +7.43 50 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 0.84 +0.10 51 0 127 0
29MAY25 112.50 P 0.00 0.00 0.00 1.04 +0.10 51 0 1 0
29MAY25 115.00 P 0.00 0.00 0.00 1.30 +0.16 51 0 169 0
29MAY25 117.50 P 0.00 0.00 0.00 1.53 +0.13 51 0 82 0
29MAY25 120.00 P 0.00 0.00 0.00 1.87 +0.19 51 0 234 0
29MAY25 122.50 P 0.00 0.00 0.00 2.24 +0.25 51 0 15 0
29MAY25 125.00 P 2.34 2.47 2.14 2.65 +0.34 51 29 467 +2
29MAY25 127.50 P 0.00 0.00 0.00 3.15 +0.46 51 0 185 0
29MAY25 130.00 P 3.05 3.05 3.05 3.65 +0.49 51 3 4,268 +3
29MAY25 132.50 P 3.92 3.92 3.48 4.27 +0.60 51 6 257 0
29MAY25 135.00 P 4.76 4.76 4.40 4.92 +0.74 50 2 192 -1
29MAY25 137.50 P 0.00 0.00 0.00 5.60 +0.77 50 0 248 0
29MAY25 140.00 P 5.20 6.20 5.20 6.42 +0.94 50 2 310 +1
29MAY25 142.50 P 0.00 0.00 0.00 7.24 +1.08 50 0 105 0
29MAY25 145.00 P 7.60 7.60 7.60 8.15 +1.16 50 1 217 0
29MAY25 147.50 P 8.44 8.44 8.44 9.16 +1.34 50 1 3,107 0
29MAY25 150.00 P 9.30 9.30 9.30 10.16 +1.50 50 1 1,387 +1
29MAY25 152.50 P 11.40 11.40 11.40 11.29 +1.62 50 1 783 +1
29MAY25 155.00 P 12.30 12.30 11.95 12.58 +1.90 50 7 778 0
29MAY25 157.50 P 0.00 0.00 0.00 13.92 +2.22 51 0 643 0
29MAY25 160.00 P 13.46 15.18 13.33 15.35 +2.47 51 43 631 +28
29MAY25 162.50 P 0.00 0.00 0.00 16.85 +2.77 51 0 356 0
29MAY25 165.00 P 0.00 0.00 0.00 18.43 +3.11 51 0 138 0
29MAY25 167.50 P 17.53 17.53 17.53 20.10 +3.50 52 15 314 0
29MAY25 170.00 P 0.00 0.00 0.00 21.49 +3.07 51 0 63 0
29MAY25 172.50 P 0.00 0.00 0.00 23.12 +3.45 51 0 16 0
29MAY25 175.00 P 25.58 25.58 25.58 24.79 +3.39 51 1 8 0
29MAY25 177.50 P 0.00 0.00 0.00 26.59 +3.83 51 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 28.40 +3.70 51 0 5 0
29MAY25 182.50 P 0.00 0.00 0.00 30.21 +3.87 51 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 32.13 +4.10 51 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 34.10 +4.26 51 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 36.07 +4.42 51 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 38.06 +4.59 51 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 40.16 +4.82 51 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 42.26 +4.95 51 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 44.37 +5.09 51 0 0 0
29MAY25 205.00 P 0.00 0.00 0.00 48.72 +5.46 51 0 0 0
29MAY25 210.00 P 0.00 0.00 0.00 53.16 +5.69 51 0 0 0
29MAY25 215.00 P 0.00 0.00 0.00 57.71 +6.01 51 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 62.32 +6.20 51 0 0 0
29MAY25 225.00 P 0.00 0.00 0.00 67.01 +6.45 51 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 71.76 +6.65 51 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 76.54 +6.81 51 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 81.37 +6.99 51 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 0.03 0.00 51 0 506 0
27JUN25 77.50 P 0.00 0.00 0.00 0.04 0.00 50 0 320 0
27JUN25 80.00 P 0.00 0.00 0.00 0.06 0.00 50 0 145 0
27JUN25 82.50 P 0.00 0.00 0.00 0.09 +0.01 51 0 1,315 0
27JUN25 85.00 P 0.00 0.00 0.00 0.12 +0.01 50 0 244 0
27JUN25 87.50 P 0.00 0.00 0.00 0.17 +0.02 50 0 174 0
27JUN25 90.00 P 0.00 0.00 0.00 0.23 +0.02 51 0 1,234 0
27JUN25 92.50 P 0.00 0.00 0.00 0.30 +0.03 50 0 165 0
27JUN25 95.00 P 0.00 0.00 0.00 0.39 +0.03 50 0 675 0
27JUN25 97.50 P 0.00 0.00 0.00 0.51 +0.07 51 0 1,015 0
27JUN25 100.00 P 0.00 0.00 0.00 0.64 +0.07 50 0 4,206 0
27JUN25 102.50 P 0.00 0.00 0.00 0.81 +0.10 51 0 412 0
27JUN25 105.00 P 0.00 0.00 0.00 1.00 +0.13 50 0 1,798 0
27JUN25 107.50 P 0.00 0.00 0.00 1.21 +0.14 50 0 601 0
27JUN25 110.00 P 0.00 0.00 0.00 1.50 +0.22 51 0 693 0
27JUN25 112.50 P 0.00 0.00 0.00 1.73 +0.17 50 2 709 0
27JUN25 115.00 P 0.00 0.00 0.00 2.07 +0.23 50 0 461 0
27JUN25 117.50 P 0.00 0.00 0.00 2.45 +0.29 50 0 591 0
27JUN25 120.00 P 0.00 0.00 0.00 2.84 +0.36 50 0 2,443 0
27JUN25 122.50 P 0.00 0.00 0.00 3.35 +0.48 50 0 605 0
27JUN25 125.00 P 0.00 0.00 0.00 3.85 +0.54 50 0 1,383 0
27JUN25 127.50 P 0.00 0.00 0.00 4.41 +0.59 50 2 296 0
27JUN25 130.00 P 4.47 4.48 4.47 5.07 +0.73 50 51 3,486 0
27JUN25 132.50 P 5.38 5.38 5.38 5.73 +0.81 50 1 258 0
27JUN25 135.00 P 0.00 0.00 0.00 6.46 +0.88 50 0 2,894 0
27JUN25 137.50 P 6.86 6.86 6.86 7.29 +1.04 50 1 1,063 +1
27JUN25 140.00 P 7.76 7.76 7.76 8.12 +1.16 50 1 1,322 0
27JUN25 142.50 P 0.00 0.00 0.00 9.01 +1.21 50 0 909 0
27JUN25 145.00 P 9.43 9.43 9.37 10.02 +1.39 49 17 2,972 -1
27JUN25 147.50 P 0.00 0.00 0.00 11.03 +1.56 49 0 545 0
27JUN25 150.00 P 11.50 11.50 10.97 12.07 +1.60 49 35 2,921 +30
27JUN25 152.50 P 0.00 0.00 0.00 13.27 +1.78 49 0 227 0
27JUN25 155.00 P 0.00 0.00 0.00 14.48 +1.97 49 0 526 0
27JUN25 157.50 P 15.98 15.98 15.65 15.85 +2.25 50 13 253 0
27JUN25 160.00 P 0.00 0.00 0.00 17.29 +2.48 50 0 655 0
27JUN25 162.50 P 0.00 0.00 0.00 18.80 +2.77 50 0 347 0
27JUN25 165.00 P 20.00 20.05 19.93 20.37 +3.13 50 46 298 -20
27JUN25 167.50 P 20.30 20.30 20.30 21.99 +3.40 51 2 184 +2
27JUN25 170.00 P 0.00 0.00 0.00 23.74 +3.50 51 0 227 0
27JUN25 172.50 P 0.00 0.00 0.00 25.16 +3.38 51 0 51 0
27JUN25 175.00 P 0.00 0.00 0.00 26.80 +3.51 51 0 1,935 0
27JUN25 177.50 P 0.00 0.00 0.00 28.48 +3.68 51 0 82 0
27JUN25 180.00 P 0.00 0.00 0.00 30.29 +3.74 51 0 92 0
27JUN25 182.50 P 0.00 0.00 0.00 32.10 +3.77 50 0 43 0
27JUN25 185.00 P 0.00 0.00 0.00 33.92 +3.94 50 0 25 0
27JUN25 187.50 P 0.00 0.00 0.00 35.77 +4.10 51 0 28 0
27JUN25 190.00 P 0.00 0.00 0.00 37.74 +4.25 51 0 8 0
27JUN25 192.50 P 0.00 0.00 0.00 39.71 +4.40 50 0 9 0
27JUN25 195.00 P 0.00 0.00 0.00 41.69 +4.56 50 0 8 0
27JUN25 197.50 P 0.00 0.00 0.00 43.68 +4.71 50 0 3 0
27JUN25 200.00 P 0.00 0.00 0.00 45.77 +4.87 50 0 0 0
27JUN25 205.00 P 0.00 0.00 0.00 50.00 +5.14 51 0 0 0
27JUN25 210.00 P 0.00 0.00 0.00 54.28 +5.44 51 0 0 0
27JUN25 215.00 P 0.00 0.00 0.00 58.72 +5.66 50 0 1 0
27JUN25 220.00 P 0.00 0.00 0.00 63.19 +5.89 50 0 0 0
27JUN25 225.00 P 0.00 0.00 0.00 67.78 +6.14 50 0 0 0
27JUN25 230.00 P 0.00 0.00 0.00 72.42 +6.32 51 0 0 0
27JUN25 235.00 P 0.00 0.00 0.00 77.09 +6.52 50 0 0 0
27JUN25 240.00 P 0.00 0.00 0.00 81.85 +6.69 50 0 0 0
27JUN25 245.00 P 0.00 0.00 0.00 86.63 +6.84 51 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 91.45 +7.00 51 0 0 0
27JUN25 255.00 P 0.00 0.00 0.00 96.30 +7.11 50 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 101.17 +7.21 50 0 0 0
27JUN25 265.00 P 0.00 0.00 0.00 106.07 +7.33 50 0 0 0
27JUN25 270.00 P 0.00 0.00 0.00 110.99 +7.41 51 0 0 0
27JUN25 275.00 P 0.00 0.00 0.00 115.91 +7.48 50 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 120.86 +7.57 51 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 125.81 +7.62 51 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 130.76 +7.66 50 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 135.73 +7.71 51 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 140.69 +7.74 50 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 0.32 +0.03 49 0 2,448 0
29SEP25 80.00 P 0.00 0.00 0.00 0.42 +0.03 49 0 270 0
29SEP25 82.50 P 0.00 0.00 0.00 0.52 +0.04 49 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 0.66 +0.06 49 0 443 0
29SEP25 87.50 P 0.00 0.00 0.00 0.80 +0.06 49 0 152 0
29SEP25 90.00 P 0.00 0.00 0.00 0.99 +0.10 49 0 98 0
29SEP25 92.50 P 0.00 0.00 0.00 1.20 +0.11 49 0 317 0
29SEP25 95.00 P 0.00 0.00 0.00 1.41 +0.11 49 0 127 0
29SEP25 97.50 P 0.00 0.00 0.00 1.70 +0.19 49 0 144 0
29SEP25 100.00 P 1.96 1.96 1.86 2.00 +0.19 49 32 252 +32
29SEP25 102.50 P 0.00 0.00 0.00 2.31 +0.21 49 0 215 0
29SEP25 105.00 P 0.00 0.00 0.00 2.72 +0.32 49 0 233 0
29SEP25 107.50 P 0.00 0.00 0.00 3.12 +0.32 49 0 100 0
29SEP25 110.00 P 0.00 0.00 0.00 3.54 +0.33 49 0 765 0
29SEP25 112.50 P 0.00 0.00 0.00 4.08 +0.46 49 0 142 0
29SEP25 115.00 P 0.00 0.00 0.00 4.48 +0.36 48 0 137 0
29SEP25 117.50 P 0.00 0.00 0.00 5.01 +0.35 48 0 142 0
29SEP25 120.00 P 4.94 5.51 4.71 5.64 +0.59 48 4 3,196 +3
29SEP25 122.50 P 5.59 6.12 5.40 6.32 +0.73 48 27 214 +17
29SEP25 125.00 P 0.00 0.00 0.00 6.99 +0.73 48 0 864 0
29SEP25 127.50 P 0.00 0.00 0.00 7.70 +0.75 48 0 264 0
29SEP25 130.00 P 8.10 8.10 8.10 8.55 +0.92 48 1 376 +1
29SEP25 132.50 P 0.00 0.00 0.00 9.39 +1.05 48 0 809 0
29SEP25 135.00 P 0.00 0.00 0.00 10.24 +1.05 48 0 651 0
29SEP25 137.50 P 10.40 10.40 10.40 11.15 +1.10 48 10 355 +10
29SEP25 140.00 P 0.00 0.00 0.00 12.18 +1.28 48 0 201 0
29SEP25 142.50 P 0.00 0.00 0.00 13.21 +1.44 48 0 383 0
29SEP25 145.00 P 13.59 13.59 13.59 14.25 +1.46 48 26 428 0
29SEP25 147.50 P 0.00 0.00 0.00 15.35 +1.52 48 0 818 0
29SEP25 150.00 P 0.00 0.00 0.00 16.63 +1.76 48 0 4,436 0
29SEP25 152.50 P 0.00 0.00 0.00 17.91 +1.99 48 0 338 0
29SEP25 155.00 P 0.00 0.00 0.00 19.26 +2.21 48 0 187 0
29SEP25 157.50 P 0.00 0.00 0.00 20.66 +2.38 48 0 82 0
29SEP25 160.00 P 0.00 0.00 0.00 22.11 +2.60 48 0 82 0
29SEP25 162.50 P 0.00 0.00 0.00 23.58 +2.79 48 0 82 0
29SEP25 165.00 P 23.48 24.80 22.93 25.16 +3.01 49 73 165 +50
29SEP25 167.50 P 26.30 26.30 26.30 26.77 +3.31 49 2 143 0
29SEP25 170.00 P 0.00 0.00 0.00 28.41 +3.56 49 0 250 0
29SEP25 172.50 P 28.90 28.90 28.90 29.76 +3.37 49 2 64 -2
29SEP25 175.00 P 0.00 0.00 0.00 31.41 +3.28 49 0 553 0
29SEP25 177.50 P 0.00 0.00 0.00 33.07 +3.45 49 0 235 0
29SEP25 180.00 P 0.00 0.00 0.00 34.73 +3.38 49 0 68 0
29SEP25 182.50 P 0.00 0.00 0.00 36.40 +3.25 49 0 62 0
29SEP25 185.00 P 0.00 0.00 0.00 38.18 +3.37 49 0 80 0
29SEP25 187.50 P 0.00 0.00 0.00 40.01 +3.54 49 0 73 0
29SEP25 190.00 P 0.00 0.00 0.00 41.85 +3.71 49 0 56 0
29SEP25 192.50 P 0.00 0.00 0.00 43.69 +3.87 49 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 45.54 +3.94 49 0 30 0
29SEP25 197.50 P 0.00 0.00 0.00 47.42 +3.98 49 0 15 0
29SEP25 200.00 P 0.00 0.00 0.00 49.40 +4.13 49 0 3 0
29SEP25 205.00 P 0.00 0.00 0.00 53.39 +4.42 49 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 57.41 +4.65 49 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 61.58 +4.83 49 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 65.84 +5.08 49 0 0 0
29SEP25 225.00 P 0.00 0.00 0.00 70.14 +5.33 49 0 0 0
29SEP25 230.00 P 0.00 0.00 0.00 74.52 +5.46 49 0 0 0
29SEP25 235.00 P 0.00 0.00 0.00 79.01 +5.67 49 0 0 0
29SEP25 240.00 P 0.00 0.00 0.00 83.53 +5.89 49 0 0 0
29SEP25 245.00 P 0.00 0.00 0.00 88.08 +6.05 49 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 92.74 +6.21 49 0 34 0
29SEP25 255.00 P 0.00 0.00 0.00 97.42 +6.38 49 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 102.13 +6.55 49 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 106.87 +6.67 49 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 111.68 +6.80 49 0 0 0
29SEP25 275.00 P 0.00 0.00 0.00 116.50 +6.93 49 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 121.34 +7.06 49 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 126.20 +7.16 49 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 131.10 +7.26 49 0 0 0
29SEP25 295.00 P 0.00 0.00 0.00 136.00 +7.34 49 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 140.91 +7.42 49 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 3.34 +0.30 47 0 200 0
30DEC25 102.50 P 0.00 0.00 0.00 3.86 +0.40 48 0 74 0
30DEC25 105.00 P 0.00 0.00 0.00 4.41 +0.53 48 0 40 0
30DEC25 107.50 P 0.00 0.00 0.00 4.96 +0.61 48 0 32 0
30DEC25 110.00 P 0.00 0.00 0.00 5.51 +0.60 48 0 16 0
30DEC25 112.50 P 0.00 0.00 0.00 6.11 +0.65 48 0 17 0
30DEC25 115.00 P 0.00 0.00 0.00 6.81 +0.79 48 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 7.52 +0.88 48 0 2 0
30DEC25 120.00 P 0.00 0.00 0.00 8.23 +0.88 48 0 43 0
30DEC25 122.50 P 0.00 0.00 0.00 8.98 +0.91 48 0 2 0
30DEC25 125.00 P 8.68 9.20 8.68 9.87 +1.09 48 6 518 +6
30DEC25 127.50 P 0.00 0.00 0.00 10.75 +1.22 48 0 109 0
30DEC25 130.00 P 10.00 10.00 10.00 11.64 +1.23 48 50 1,793 +50
30DEC25 132.50 P 0.00 0.00 0.00 12.54 +1.24 48 0 169 0
30DEC25 135.00 P 0.00 0.00 0.00 13.17 +0.97 47 0 234 0
30DEC25 137.50 P 0.00 0.00 0.00 14.21 +1.11 47 0 43 0
30DEC25 140.00 P 14.50 15.05 14.50 15.26 +1.19 47 58 1,276 -49
30DEC25 142.50 P 15.65 15.65 15.65 16.31 +1.16 47 25 265 0
30DEC25 145.00 P 16.92 17.15 16.92 17.38 +1.64 47 50 181 +33
30DEC25 147.50 P 0.00 0.00 0.00 18.60 +1.80 47 0 336 0
30DEC25 150.00 P 0.00 0.00 0.00 19.88 +2.02 47 0 168 0
30DEC25 152.50 P 0.00 0.00 0.00 21.19 +2.23 47 0 57 0
30DEC25 155.00 P 0.00 0.00 0.00 22.56 +2.36 47 0 135 0
30DEC25 157.50 P 0.00 0.00 0.00 23.97 +2.53 47 0 126 0
30DEC25 160.00 P 25.08 25.08 25.08 25.43 +2.74 47 15 160 +15
30DEC25 162.50 P 26.77 26.77 26.77 26.93 +2.95 47 2 83 0
30DEC25 165.00 P 27.30 28.34 27.30 28.47 +3.08 47 30 33 +20
30DEC25 167.50 P 28.85 28.85 28.85 30.02 +3.18 48 15 30 +15
30DEC25 170.00 P 0.00 0.00 0.00 31.65 +3.32 48 0 10 0
30DEC25 172.50 P 0.00 0.00 0.00 33.15 +3.29 48 0 14 0
30DEC25 175.00 P 34.90 34.90 34.90 34.80 +3.53 48 1 6 0
30DEC25 177.50 P 0.00 0.00 0.00 36.47 +2.97 48 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 38.14 +3.32 48 0 15 0
30DEC25 182.50 P 0.00 0.00 0.00 39.82 +3.43 48 0 15 0
30DEC25 185.00 P 0.00 0.00 0.00 41.50 +3.44 48 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 43.20 +3.47 48 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 44.99 +3.58 48 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 46.83 +3.74 48 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 48.68 +3.90 48 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 50.54 +4.06 48 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 52.40 +4.12 48 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 56.15 +4.18 48 0 2 0
30DEC25 210.00 P 0.00 0.00 0.00 60.14 +4.45 48 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 64.16 +4.72 48 0 2 0
30DEC25 220.00 P 0.00 0.00 0.00 68.22 +4.85 48 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 72.35 +4.96 48 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 76.64 +5.21 48 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 80.95 +5.44 48 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 85.29 +5.56 48 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 89.69 +5.66 48 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 94.21 +5.86 48 0 17 0
30DEC25 255.00 P 0.00 0.00 0.00 98.76 +6.05 48 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 103.33 +6.21 48 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 107.94 +6.30 48 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 112.61 +6.42 48 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 16.82 +1.17 47 0 6 0
30MAR26 140.00 P 0.00 0.00 0.00 17.95 +1.21 47 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 19.13 +1.30 47 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 20.36 +1.99 47 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 21.63 +2.19 47 0 0 0
30MAR26 150.00 P 22.08 22.08 22.08 22.93 +2.30 47 1 1 +1
30MAR26 152.50 P 23.00 23.00 23.00 24.28 +2.42 47 1 1 +1
30MAR26 155.00 P 0.00 0.00 0.00 25.66 +2.53 47 0 119 0
30MAR26 157.50 P 0.00 0.00 0.00 27.08 +2.65 47 0 80 0
30MAR26 160.00 P 0.00 0.00 0.00 28.53 +2.92 47 0 104 0
30MAR26 162.50 P 0.00 0.00 0.00 30.02 +3.14 47 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 31.54 +3.47 47 0 88 0
30MAR26 167.50 P 0.00 0.00 0.00 33.04 +3.35 47 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 34.41 +3.22 47 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 36.05 +3.37 47 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 37.92 +3.67 48 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 39.57 +3.78 48 0 0 0
30MAR26 180.00 P 40.00 40.00 40.00 41.14 +3.25 48 2 6 +2
30MAR26 182.50 P 0.00 0.00 0.00 42.52 +2.98 47 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 44.21 +2.99 47 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 45.90 +2.97 47 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 47.61 +2.95 47 0 4 0
30MAR26 192.50 P 0.00 0.00 0.00 49.33 +3.31 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 51.17 +3.46 47 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 53.02 +3.61 47 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 54.88 +3.76 47 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 58.62 +3.95 47 0 0 0
TOTAL PUT 4,011 171,851 +680
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 35.40
28MAR25 15.50 C 0.00 0.00 0.00 19.93 -0.36 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 19.43 -0.36 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 18.93 -0.36 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 18.43 -0.36 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 17.93 -0.36 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 17.44 -0.35 108 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 16.94 -0.35 102 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 16.44 -0.35 95 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 15.94 -0.35 87 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 15.44 -0.36 77 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 14.44 -0.36 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 13.44 -0.36 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 12.45 -0.35 71 0 1 0
28MAR25 24.00 C 0.00 0.00 0.00 11.45 -0.36 61 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 10.46 -0.36 64 0 8 0
28MAR25 26.00 C 0.00 0.00 0.00 9.47 -0.36 62 0 5 0
28MAR25 27.00 C 0.00 0.00 0.00 8.49 -0.37 61 0 26 0
28MAR25 28.00 C 0.00 0.00 0.00 7.52 -0.38 60 0 10 0
28MAR25 29.00 C 0.00 0.00 0.00 6.59 -0.38 61 0 73 0
28MAR25 30.00 C 0.00 0.00 0.00 5.69 -0.38 61 0 539 0
28MAR25 31.00 C 0.00 0.00 0.00 4.84 -0.39 61 0 420 0
28MAR25 32.00 C 0.00 0.00 0.00 4.04 -0.37 60 0 152 0
28MAR25 33.00 C 0.00 0.00 0.00 3.33 -0.46 60 0 194 0
28MAR25 34.00 C 3.32 3.32 2.42 2.69 -0.37 60 41 189 +20
28MAR25 35.00 C 2.58 2.58 2.01 2.13 -0.38 60 14 268 -5
28MAR25 36.00 C 1.62 1.62 1.62 1.72 -0.30 62 1 138 0
28MAR25 37.00 C 2.02 2.02 1.18 1.32 -0.25 62 73 248 +37
28MAR25 38.00 C 1.67 1.68 0.87 0.99 -0.23 61 186 478 +41
28MAR25 39.00 C 1.35 1.35 0.68 0.73 -0.20 61 32 220 0
28MAR25 40.00 C 0.96 1.00 0.48 0.54 -0.19 61 147 327 -17
28MAR25 41.00 C 0.55 0.55 0.49 0.38 -0.17 61 159 349 +9
28MAR25 42.00 C 0.45 0.45 0.32 0.27 -0.13 61 73 254 +23
28MAR25 43.00 C 0.42 0.42 0.33 0.19 -0.10 61 3 181 -2
28MAR25 44.00 C 0.22 0.22 0.22 0.13 -0.08 61 1 209 -1
28MAR25 45.00 C 0.18 0.18 0.18 0.09 -0.06 61 1 171 0
28MAR25 46.00 C 0.00 0.00 0.00 0.06 -0.05 61 0 28 0
28MAR25 47.00 C 0.00 0.00 0.00 0.04 -0.04 61 0 28 0
28MAR25 48.00 C 0.00 0.00 0.00 0.03 -0.02 62 0 33 0
28MAR25 49.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 44 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 74 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 48 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 17.00 -0.36 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 16.51 -0.35 62 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 16.01 -0.36 56 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 15.51 -0.36 46 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 14.52 -0.36 52 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 13.54 -0.36 55 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 12.56 -0.36 55 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 11.59 -0.36 54 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 10.63 -0.37 54 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 9.70 -0.37 54 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 8.79 -0.38 54 0 539 0
29APR25 28.00 C 0.00 0.00 0.00 7.91 -0.38 54 0 1,031 0
29APR25 29.00 C 0.00 0.00 0.00 7.08 -0.38 54 0 214 0
29APR25 30.00 C 0.00 0.00 0.00 6.28 -0.38 54 0 485 0
29APR25 31.00 C 0.00 0.00 0.00 5.54 -0.38 54 0 532 0
29APR25 32.00 C 0.00 0.00 0.00 4.83 -0.35 53 0 160 0
29APR25 33.00 C 0.00 0.00 0.00 4.19 -0.35 53 0 47 0
29APR25 34.00 C 3.71 3.71 3.71 3.56 -0.39 52 1 34 0
29APR25 35.00 C 2.95 2.95 2.95 3.08 -0.34 53 2 53 +2
29APR25 36.00 C 0.00 0.00 0.00 2.65 -0.30 54 0 350 0
29APR25 37.00 C 0.00 0.00 0.00 2.25 -0.25 54 0 338 0
29APR25 38.00 C 1.96 1.96 1.96 1.95 -0.19 55 2 95 0
29APR25 39.00 C 0.00 0.00 0.00 1.61 -0.25 54 0 139 0
29APR25 40.00 C 1.85 1.85 1.31 1.35 -0.25 55 75 216 +3
29APR25 41.00 C 0.00 0.00 0.00 1.12 -0.22 55 0 390 0
29APR25 42.00 C 0.00 0.00 0.00 0.92 -0.20 55 0 395 0
29APR25 43.00 C 1.14 1.14 1.14 0.75 -0.18 54 2 76 +2
29APR25 44.00 C 0.00 0.00 0.00 0.61 -0.16 54 0 74 0
29APR25 45.00 C 0.00 0.00 0.00 0.50 -0.13 55 0 66 0
29APR25 46.00 C 0.00 0.00 0.00 0.40 -0.12 54 0 23 0
29APR25 47.00 C 0.00 0.00 0.00 0.32 -0.11 54 0 20 0
29APR25 48.00 C 0.00 0.00 0.00 0.26 -0.09 54 0 15 0
29APR25 49.00 C 0.00 0.00 0.00 0.21 -0.07 55 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 0.16 -0.07 54 0 31 0
29APR25 52.50 C 0.00 0.00 0.00 0.09 -0.04 54 0 1 0
29APR25 55.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 1 0
29APR25 57.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 14.63 -0.35 54 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 13.66 -0.36 53 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 12.72 -0.36 54 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 11.79 -0.36 53 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 10.88 -0.36 53 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 10.00 -0.36 53 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 9.15 -0.36 53 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 8.34 -0.35 53 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 7.57 -0.34 53 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 6.84 -0.33 53 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 6.15 -0.33 53 0 0 0
29MAY25 32.00 C 5.67 5.67 5.67 5.52 -0.31 53 1 1 +1
29MAY25 33.00 C 0.00 0.00 0.00 4.94 -0.29 54 0 102 0
29MAY25 34.00 C 0.00 0.00 0.00 4.31 -0.33 52 0 850 0
29MAY25 35.00 C 0.00 0.00 0.00 3.81 -0.31 52 0 755 0
29MAY25 36.00 C 3.65 3.65 3.52 3.40 -0.25 53 6 1,167 +4
29MAY25 37.00 C 3.80 3.95 3.63 3.00 -0.24 53 11 913 +11
29MAY25 38.00 C 0.00 0.00 0.00 2.68 -0.19 54 0 6 0
29MAY25 39.00 C 0.00 0.00 0.00 2.37 -0.17 54 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 2.07 -0.17 54 0 38 0
29MAY25 41.00 C 0.00 0.00 0.00 1.80 -0.19 54 0 20 0
29MAY25 42.00 C 0.00 0.00 0.00 1.56 -0.17 54 0 61 0
29MAY25 43.00 C 0.00 0.00 0.00 1.34 -0.17 54 0 68 0
29MAY25 44.00 C 0.00 0.00 0.00 1.16 -0.15 54 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 1.00 -0.13 54 0 240 0
29MAY25 46.00 C 0.00 0.00 0.00 0.83 -0.12 53 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 0.71 -0.11 53 0 15 0
29MAY25 48.00 C 0.00 0.00 0.00 0.61 -0.09 53 0 15 0
29MAY25 49.00 C 0.00 0.00 0.00 0.52 -0.09 53 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 0.44 -0.08 53 0 30 0
29MAY25 52.50 C 0.00 0.00 0.00 0.29 -0.06 53 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.19 -0.05 53 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 0.13 -0.03 53 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 20.09 -0.36 54 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 19.60 -0.35 56 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 19.11 -0.35 56 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 18.62 -0.35 55 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 18.13 -0.36 55 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 17.64 -0.36 54 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 17.16 -0.36 55 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 16.67 -0.36 54 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 16.19 -0.36 54 0 15 0
27JUN25 20.00 C 0.00 0.00 0.00 15.71 -0.37 54 0 15 0
27JUN25 21.00 C 0.00 0.00 0.00 14.77 -0.36 54 0 15 0
27JUN25 22.00 C 0.00 0.00 0.00 13.84 -0.37 54 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 12.93 -0.37 54 0 2 0
27JUN25 24.00 C 0.00 0.00 0.00 12.04 -0.38 54 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 11.18 -0.35 54 0 2 0
27JUN25 26.00 C 0.00 0.00 0.00 10.35 -0.38 54 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 9.55 -0.39 54 0 34 0
27JUN25 28.00 C 0.00 0.00 0.00 8.79 -0.39 54 0 1 0
27JUN25 29.00 C 0.00 0.00 0.00 8.07 -0.38 54 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 7.39 -0.38 54 0 34 0
27JUN25 31.00 C 0.00 0.00 0.00 6.74 -0.38 54 0 15 0
27JUN25 32.00 C 0.00 0.00 0.00 6.16 -0.30 54 0 16 0
27JUN25 33.00 C 0.00 0.00 0.00 5.60 -0.27 54 0 4 0
27JUN25 34.00 C 0.00 0.00 0.00 4.99 -0.40 53 0 30 0
27JUN25 35.00 C 0.00 0.00 0.00 4.59 -0.31 54 0 135 0
27JUN25 36.00 C 4.16 4.16 4.16 4.10 -0.35 54 4 9 0
27JUN25 37.00 C 0.00 0.00 0.00 3.69 -0.28 54 0 2 0
27JUN25 38.00 C 0.00 0.00 0.00 3.38 -0.21 55 0 2 0
27JUN25 39.00 C 0.00 0.00 0.00 3.07 -0.21 55 0 1 0
27JUN25 40.00 C 3.43 3.43 2.63 2.75 -0.23 55 6 4 +2
27JUN25 41.00 C 0.00 0.00 0.00 2.46 -0.23 55 0 16 0
27JUN25 42.00 C 0.00 0.00 0.00 2.19 -0.25 55 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 1.95 -0.25 55 0 2 0
27JUN25 44.00 C 0.00 0.00 0.00 1.74 -0.23 55 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 1.55 -0.22 55 0 4 0
27JUN25 46.00 C 0.00 0.00 0.00 1.33 -0.20 54 0 105 0
27JUN25 47.00 C 0.00 0.00 0.00 1.18 -0.19 54 0 17 0
27JUN25 48.00 C 0.00 0.00 0.00 1.05 -0.17 54 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.92 -0.17 54 0 15 0
27JUN25 50.00 C 0.00 0.00 0.00 0.82 -0.15 54 0 22 0
27JUN25 52.50 C 0.00 0.00 0.00 0.60 -0.12 54 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 0.44 -0.10 54 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.32 -0.08 54 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.23 -0.06 54 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 19.36 -0.37 54 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 18.89 -0.37 54 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 18.43 -0.37 54 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 17.97 -0.37 54 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 17.52 -0.37 54 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 17.07 -0.37 54 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 16.62 -0.37 54 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 16.18 -0.38 54 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 15.31 -0.38 54 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 14.47 -0.39 54 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 13.66 -0.39 54 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 12.87 -0.39 54 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 12.11 -0.39 54 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 11.39 -0.39 54 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 10.69 -0.39 54 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 10.02 -0.39 54 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 9.38 -0.39 54 0 3 0
29SEP25 30.00 C 0.00 0.00 0.00 8.78 -0.39 54 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 8.21 -0.38 54 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 7.66 -0.38 54 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 7.15 -0.38 54 0 24 0
29SEP25 34.00 C 0.00 0.00 0.00 6.67 -0.37 54 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 6.21 -0.37 54 0 0 0
29SEP25 36.00 C 5.87 5.87 5.87 5.87 -0.27 55 3 24 0
29SEP25 37.00 C 0.00 0.00 0.00 5.38 -0.35 54 0 100 0
29SEP25 38.00 C 0.00 0.00 0.00 5.00 -0.34 54 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 4.65 -0.33 54 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 4.32 -0.32 54 0 3 0
29SEP25 41.00 C 0.00 0.00 0.00 4.01 -0.32 54 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 3.72 -0.31 54 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 3.45 -0.30 54 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 3.20 -0.29 54 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 2.97 -0.28 54 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 2.75 -0.27 54 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 2.55 -0.26 54 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 2.36 -0.25 54 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 2.19 -0.24 54 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 2.03 -0.23 54 0 25 0
29SEP25 52.50 C 0.00 0.00 0.00 1.67 -0.21 54 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 1.38 -0.18 54 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 1.14 -0.16 54 0 15 0
29SEP25 60.00 C 0.00 0.00 0.00 0.94 -0.14 54 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 17.94 -0.38 54 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 17.52 -0.38 54 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 17.11 -0.38 54 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 16.70 -0.38 54 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 15.90 -0.39 54 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.13 -0.39 54 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.38 -0.39 54 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.66 -0.39 54 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.96 -0.40 54 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.30 -0.40 54 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.66 -0.40 54 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.05 -0.40 54 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.46 -0.40 54 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.90 -0.40 54 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 9.37 -0.40 54 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.86 -0.40 54 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 8.38 -0.39 54 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 7.92 -0.39 54 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 7.49 -0.38 54 0 5 0
30DEC25 36.00 C 0.00 0.00 0.00 7.07 -0.38 54 0 18 0
30DEC25 37.00 C 0.00 0.00 0.00 6.68 -0.37 54 0 84 0
30DEC25 38.00 C 0.00 0.00 0.00 6.31 -0.37 54 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 5.96 -0.36 54 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 5.63 -0.35 54 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 5.31 -0.35 54 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 5.01 -0.35 54 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 4.73 -0.34 54 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 4.47 -0.32 54 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 4.22 -0.32 54 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 3.98 -0.31 54 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 3.76 -0.30 54 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 3.54 -0.30 54 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 3.35 -0.28 54 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 3.16 -0.28 54 0 76 0
30DEC25 52.50 C 0.00 0.00 0.00 2.73 -0.27 54 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 2.37 -0.24 54 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 2.05 -0.23 54 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 1.78 -0.21 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.72 -0.30 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.10 -0.29 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.51 -0.27 54 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.93 -0.27 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.38 -0.27 54 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.86 -0.26 54 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.36 -0.25 54 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.87 -0.25 54 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.41 -0.24 54 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.98 -0.22 54 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.56 -0.22 54 0 0 0
30MAR26 36.00 C 8.00 8.00 8.00 8.16 -0.18 54 3 3 +3
30MAR26 37.00 C 0.00 0.00 0.00 7.78 -0.20 54 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.41 -0.20 54 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.07 -0.19 54 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.73 -0.19 54 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.42 -0.18 54 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.12 -0.18 54 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.83 -0.18 54 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.56 -0.17 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.30 -0.16 54 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 5.06 -0.15 54 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 4.82 -0.15 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.60 -0.14 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 4.39 -0.14 54 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 4.19 -0.13 54 0 0 0
TOTAL CALL 847 15,296 +133
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 132 0 47 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 54 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 114 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 93 0 107 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 188 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 232 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 213 0
28MAR25 26.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 114 0
28MAR25 27.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 173 0
28MAR25 28.00 P 0.13 0.13 0.13 0.07 -0.02 61 2 155 +2
28MAR25 29.00 P 0.17 0.20 0.17 0.14 -0.02 61 26 396 0
28MAR25 30.00 P 0.27 0.27 0.27 0.23 -0.03 61 35 361 0
28MAR25 31.00 P 0.34 0.41 0.34 0.39 -0.03 61 11 466 +6
28MAR25 32.00 P 0.42 0.75 0.42 0.60 -0.03 61 132 318 +38
28MAR25 33.00 P 0.86 1.03 0.86 0.86 -0.06 60 18 236 +6
28MAR25 34.00 P 1.00 1.45 1.00 1.22 -0.04 60 21 97 +12
28MAR25 35.00 P 1.35 1.89 1.35 1.69 -0.02 61 33 129 +10
28MAR25 36.00 P 1.78 2.45 1.53 2.22 +0.08 61 12 22 -8
28MAR25 37.00 P 3.10 3.10 3.10 2.83 +0.03 61 4 16 -4
28MAR25 38.00 P 0.00 0.00 0.00 3.59 +0.09 63 0 84 0
28MAR25 39.00 P 0.00 0.00 0.00 4.25 +0.14 60 0 1 0
28MAR25 40.00 P 0.00 0.00 0.00 5.06 +0.18 60 0 2 0
28MAR25 41.00 P 0.00 0.00 0.00 5.91 +0.20 60 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 6.81 +0.24 61 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 7.73 +0.26 61 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 8.67 +0.28 60 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 9.64 +0.31 60 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 10.62 +0.32 61 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 11.61 +0.34 62 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 12.60 +0.34 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 13.60 +0.35 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 14.60 +0.35 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 17.10 +0.35 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 19.60 +0.35 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 22.10 +0.35 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 24.60 +0.35 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29APR25 22.00 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 30 0
29APR25 24.00 P 0.00 0.00 0.00 0.06 0.00 55 0 19 0
29APR25 25.00 P 0.00 0.00 0.00 0.10 -0.01 54 0 58 0
29APR25 26.00 P 0.00 0.00 0.00 0.16 -0.02 54 0 488 0
29APR25 27.00 P 0.00 0.00 0.00 0.25 -0.02 54 0 695 0
29APR25 28.00 P 0.42 0.42 0.42 0.37 -0.02 54 12 956 +12
29APR25 29.00 P 0.00 0.00 0.00 0.53 -0.02 54 0 71 0
29APR25 30.00 P 0.80 0.80 0.80 0.73 -0.02 54 4 246 0
29APR25 31.00 P 0.00 0.00 0.00 0.97 -0.02 54 0 213 0
29APR25 32.00 P 0.00 0.00 0.00 1.25 -0.01 53 0 302 0
29APR25 33.00 P 1.50 1.65 1.50 1.64 -0.01 54 32 163 +30
29APR25 34.00 P 2.22 2.22 2.22 2.03 -0.02 53 3 52 +2
29APR25 35.00 P 2.62 2.70 2.50 2.52 +0.03 53 20 83 -5
29APR25 36.00 P 0.00 0.00 0.00 3.09 +0.03 54 0 109 0
29APR25 37.00 P 0.00 0.00 0.00 3.71 +0.09 55 0 111 0
29APR25 38.00 P 0.00 0.00 0.00 4.36 +0.10 55 0 60 0
29APR25 39.00 P 0.00 0.00 0.00 5.00 +0.11 54 0 15 0
29APR25 40.00 P 0.00 0.00 0.00 5.73 +0.12 54 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 6.51 +0.15 54 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 7.32 +0.18 54 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 8.15 +0.19 54 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 9.03 +0.22 54 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 9.91 +0.22 54 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 10.83 +0.26 54 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 11.76 +0.27 54 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 12.71 +0.29 54 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 13.67 +0.30 54 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 14.64 +0.31 54 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 17.10 +0.33 0 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 19.60 +0.35 0 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 22.10 +0.35 0 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 24.60 +0.35 0 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.07 0.00 53 0 2 0
29MAY25 23.00 P 0.00 0.00 0.00 0.12 0.00 54 0 6 0
29MAY25 24.00 P 0.00 0.00 0.00 0.18 0.00 53 0 6 0
29MAY25 25.00 P 0.00 0.00 0.00 0.26 0.00 53 0 14 0
29MAY25 26.00 P 0.00 0.00 0.00 0.39 +0.01 54 0 15 0
29MAY25 27.00 P 0.00 0.00 0.00 0.54 +0.01 54 0 100 0
29MAY25 28.00 P 0.00 0.00 0.00 0.72 +0.01 54 0 179 0
29MAY25 29.00 P 1.00 1.00 1.00 0.93 0.00 54 2 102 +2
29MAY25 30.00 P 1.03 1.26 1.03 1.18 -0.02 53 4 21 +2
29MAY25 31.00 P 0.00 0.00 0.00 1.48 -0.02 53 0 32 0
29MAY25 32.00 P 0.00 0.00 0.00 1.86 +0.01 54 0 63 0
29MAY25 33.00 P 0.00 0.00 0.00 2.30 +0.06 54 0 22 0
29MAY25 34.00 P 2.55 2.93 2.55 2.76 +0.11 54 30 862 +10
29MAY25 35.00 P 3.43 3.43 3.39 3.24 +0.11 54 20 888 0
29MAY25 36.00 P 4.01 4.01 3.96 3.76 +0.09 54 20 936 0
29MAY25 37.00 P 0.00 0.00 0.00 4.39 +0.16 54 0 926 0
29MAY25 38.00 P 0.00 0.00 0.00 5.02 +0.11 54 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 5.61 +0.14 53 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 6.32 +0.17 53 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 7.04 +0.16 53 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 7.82 +0.20 53 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 8.61 +0.20 53 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 9.44 +0.23 53 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 10.28 +0.23 53 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 11.15 +0.25 53 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 12.04 +0.26 53 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 12.94 +0.27 53 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 13.87 +0.29 53 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 14.80 +0.29 53 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 17.18 +0.31 53 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 19.62 +0.33 53 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 22.10 +0.35 0 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 24.60 +0.35 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 300 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 53 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 11 0
27JUN25 18.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 8 0
27JUN25 21.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 22 0
27JUN25 22.00 P 0.00 0.00 0.00 0.17 -0.02 54 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 0.26 -0.01 54 0 30 0
27JUN25 24.00 P 0.00 0.00 0.00 0.36 -0.02 54 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.50 -0.01 54 0 10 0
27JUN25 26.00 P 0.00 0.00 0.00 0.66 -0.01 54 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 0.85 -0.02 54 0 0 0
27JUN25 28.00 P 1.08 1.08 1.08 1.09 +0.01 55 2 6 +2
27JUN25 29.00 P 1.34 1.34 1.34 1.34 -0.03 54 2 30 0
27JUN25 30.00 P 0.00 0.00 0.00 1.64 -0.03 54 0 6 0
27JUN25 31.00 P 0.00 0.00 0.00 1.99 -0.01 54 0 35 0
27JUN25 32.00 P 0.00 0.00 0.00 2.37 -0.02 54 0 2 0
27JUN25 33.00 P 2.83 2.83 2.83 2.82 +0.04 54 4 31 -3
27JUN25 34.00 P 3.23 3.25 3.23 3.28 +0.06 54 13 68 0
27JUN25 35.00 P 0.00 0.00 0.00 3.78 +0.02 54 0 31 0
27JUN25 36.00 P 0.00 0.00 0.00 4.35 +0.05 54 0 97 0
27JUN25 37.00 P 0.00 0.00 0.00 4.96 +0.08 55 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 5.60 +0.07 55 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 6.19 +0.06 54 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 6.86 +0.07 54 0 2 0
27JUN25 41.00 P 0.00 0.00 0.00 7.59 +0.10 54 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 8.32 +0.10 54 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 9.09 +0.13 54 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 9.89 +0.14 54 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 10.69 +0.14 54 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 11.54 +0.18 54 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 12.39 +0.18 54 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 13.25 +0.19 54 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 14.15 +0.22 54 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 15.04 +0.22 54 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 17.35 +0.26 54 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 19.72 +0.29 54 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 22.14 +0.30 54 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 24.61 +0.33 55 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.10 -0.01 54 0 120 0
29SEP25 17.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 2 0
29SEP25 17.50 P 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.18 -0.01 54 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.21 -0.01 54 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.25 -0.02 54 0 1 0
29SEP25 19.50 P 0.00 0.00 0.00 0.29 -0.02 54 0 13 0
29SEP25 20.00 P 0.00 0.00 0.00 0.34 -0.02 54 0 30 0
29SEP25 21.00 P 0.00 0.00 0.00 0.46 -0.02 54 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.59 -0.03 54 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.76 -0.03 54 0 4 0
29SEP25 24.00 P 0.00 0.00 0.00 0.95 -0.03 54 0 28 0
29SEP25 25.00 P 0.00 0.00 0.00 1.18 -0.03 54 0 2 0
29SEP25 26.00 P 0.00 0.00 0.00 1.43 -0.03 54 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 1.72 -0.03 54 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 2.02 -0.03 54 0 2 0
29SEP25 29.00 P 0.00 0.00 0.00 2.38 -0.03 54 0 1 0
29SEP25 30.00 P 0.00 0.00 0.00 2.74 -0.04 54 0 2 0
29SEP25 31.00 P 0.00 0.00 0.00 3.17 -0.02 54 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 3.61 -0.02 54 0 1 0
29SEP25 33.00 P 0.00 0.00 0.00 4.08 0.00 54 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 4.59 -0.01 54 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 5.11 -0.01 54 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 5.67 +0.01 54 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 6.27 +0.02 54 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 6.86 +0.01 54 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 7.51 +0.04 54 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 8.18 +0.04 54 0 2 0
29SEP25 41.00 P 0.00 0.00 0.00 8.85 +0.04 54 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 9.55 +0.06 54 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 10.29 +0.07 54 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 11.03 +0.07 54 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 11.78 +0.08 54 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 12.58 +0.12 54 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 13.38 +0.12 54 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 14.19 +0.12 54 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 15.00 +0.12 54 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 15.86 +0.16 54 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 18.01 +0.17 54 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 20.24 +0.20 54 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 22.52 +0.22 54 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 24.87 +0.25 54 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.46 -0.02 54 0 80 0
30DEC25 19.00 P 0.00 0.00 0.00 0.52 -0.03 54 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.59 -0.02 54 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.67 -0.03 54 0 100 0
30DEC25 21.00 P 0.00 0.00 0.00 0.84 -0.04 54 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.04 -0.03 54 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 1.27 -0.04 54 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 1.51 -0.04 54 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 1.80 -0.04 54 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 2.10 -0.04 54 0 45 0
30DEC25 27.00 P 0.00 0.00 0.00 2.44 -0.04 54 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 2.81 -0.04 54 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 3.18 -0.04 54 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.62 -0.03 54 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.06 -0.04 54 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.51 -0.04 54 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.03 -0.02 54 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.55 -0.03 54 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.08 -0.03 54 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 6.66 0.00 54 0 1 0
30DEC25 37.00 P 0.00 0.00 0.00 7.26 -0.01 54 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.87 0.00 54 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.48 0.00 54 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.15 +0.02 54 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 9.83 +0.02 54 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.51 +0.02 54 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.20 +0.02 54 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.95 +0.06 54 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.69 +0.05 54 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.45 +0.06 54 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.20 +0.06 54 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.99 +0.09 54 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.80 +0.10 54 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.61 +0.10 54 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.67 +0.11 54 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.83 +0.15 54 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.02 +0.16 54 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.28 +0.19 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.33 +0.06 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.68 +0.08 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.06 +0.08 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.44 +0.09 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.87 +0.11 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.32 +0.11 54 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.77 +0.10 54 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.26 +0.13 54 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.79 +0.13 54 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.32 +0.13 54 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.86 +0.13 54 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.44 +0.15 54 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.05 +0.16 54 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.67 +0.17 54 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.28 +0.16 54 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.93 +0.19 54 0 4 0
30MAR26 41.00 P 0.00 0.00 0.00 10.62 +0.19 54 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.30 +0.19 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.99 +0.19 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.69 +0.20 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.43 +0.22 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.18 +0.22 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.94 +0.22 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.70 +0.23 54 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.46 +0.22 54 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.26 +0.25 54 0 0 0
TOTAL PUT 462 12,748 +114
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 13.44
28MAR25 8.50 C 0.00 0.00 0.00 4.96 +0.14 81 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.71 +0.14 74 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.46 +0.14 68 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.21 +0.14 62 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.96 +0.14 56 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.71 +0.14 50 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.46 +0.14 42 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.96 +0.13 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 2.47 +0.14 43 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 1.96 +0.14 0 0 20 0
28MAR25 12.00 C 0.00 0.00 0.00 1.51 +0.15 38 0 353 0
28MAR25 12.50 C 1.20 1.20 0.96 1.08 +0.11 38 25 483 -7
28MAR25 13.00 C 0.82 0.82 0.68 0.74 +0.09 40 24 249 -24
28MAR25 13.50 C 0.40 0.45 0.40 0.47 +0.06 40 55 262 +35
28MAR25 14.00 C 0.33 0.33 0.28 0.30 +0.05 43 30 191 +22
28MAR25 14.50 C 0.22 0.22 0.22 0.17 +0.03 43 30 226 +9
28MAR25 15.00 C 0.12 0.13 0.12 0.09 +0.02 43 18 154 -4
28MAR25 15.50 C 0.00 0.00 0.00 0.04 0.00 42 0 110 0
28MAR25 16.00 C 0.05 0.05 0.05 0.02 0.00 43 65 51 -50
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 208 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 324 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 154 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 92 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 0.00 106 0 2 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.74 +0.14 44 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.49 +0.14 37 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.24 +0.13 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.00 +0.14 42 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.75 +0.14 38 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.51 +0.14 40 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.02 +0.13 37 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.56 +0.13 38 0 0 0
29APR25 11.50 C 1.95 2.09 1.95 2.07 +0.14 33 3 7 +3
29APR25 12.00 C 0.00 0.00 0.00 1.66 +0.11 34 0 2 0
29APR25 12.50 C 1.17 1.17 1.17 1.31 +0.11 36 10 841 0
29APR25 13.00 C 0.00 0.00 0.00 1.00 +0.09 36 0 927 0
29APR25 13.50 C 0.72 0.79 0.72 0.75 +0.08 37 251 438 +231
29APR25 14.00 C 0.69 0.69 0.52 0.58 +0.07 39 94 233 -6
29APR25 14.50 C 0.49 0.60 0.43 0.41 +0.06 39 1,167 1,124 +986
29APR25 15.00 C 0.45 0.45 0.35 0.28 +0.04 38 60 193 -12
29APR25 15.50 C 0.00 0.00 0.00 0.19 +0.03 39 0 35 0
29APR25 16.00 C 0.22 0.22 0.22 0.13 +0.03 39 20 112 +20
29APR25 16.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 12 0
29APR25 17.00 C 0.16 0.16 0.16 0.05 +0.01 38 1 81 +1
29APR25 17.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.77 +0.14 37 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.53 +0.14 40 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.28 +0.14 36 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.04 +0.14 37 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.80 +0.14 37 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.56 +0.13 37 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.10 +0.14 37 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.66 +0.13 37 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.18 +0.11 32 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.81 +0.12 34 0 146 0
29MAY25 12.50 C 0.00 0.00 0.00 1.48 +0.11 35 0 265 0
29MAY25 13.00 C 0.00 0.00 0.00 1.19 +0.10 36 0 503 0
29MAY25 13.50 C 0.89 0.95 0.89 0.96 +0.10 37 56 723 -28
29MAY25 14.00 C 0.86 0.86 0.73 0.77 +0.08 38 37 408 +5
29MAY25 14.50 C 0.57 0.57 0.57 0.60 +0.08 38 2 17 +2
29MAY25 15.00 C 0.00 0.00 0.00 0.45 +0.06 38 0 191 0
29MAY25 15.50 C 0.00 0.00 0.00 0.34 +0.06 38 0 57 0
29MAY25 16.00 C 0.00 0.00 0.00 0.25 +0.05 38 0 91 0
29MAY25 16.50 C 0.29 0.29 0.29 0.18 +0.03 38 15 30 +15
29MAY25 17.00 C 0.00 0.00 0.00 0.13 +0.03 38 0 10 0
29MAY25 17.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.79 +0.14 41 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.54 +0.14 37 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.30 +0.14 38 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.06 +0.14 38 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.82 +0.14 38 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.58 +0.14 37 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.13 +0.15 38 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.69 +0.14 37 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 2.24 +0.12 35 0 320 0
27JUN25 12.00 C 0.00 0.00 0.00 1.88 +0.13 36 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 1.56 +0.14 37 0 42 0
27JUN25 13.00 C 0.00 0.00 0.00 1.28 +0.10 37 0 411 0
27JUN25 13.50 C 0.00 0.00 0.00 1.06 +0.12 39 0 383 0
27JUN25 14.00 C 0.00 0.00 0.00 0.84 +0.11 38 0 244 0
27JUN25 14.50 C 0.00 0.00 0.00 0.65 +0.09 38 0 242 0
27JUN25 15.00 C 0.61 0.61 0.59 0.51 +0.09 38 41 580 +41
27JUN25 15.50 C 0.50 0.50 0.50 0.39 +0.08 38 1 111 +1
27JUN25 16.00 C 0.44 0.44 0.42 0.29 +0.06 38 5 60 +5
27JUN25 16.50 C 0.00 0.00 0.00 0.22 +0.05 38 0 144 0
27JUN25 17.00 C 0.00 0.00 0.00 0.16 +0.04 38 0 39 0
27JUN25 17.50 C 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
27JUN25 18.00 C 0.24 0.24 0.24 0.09 +0.03 38 10 122 0
27JUN25 18.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 11 0
27JUN25 19.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.79 +0.14 37 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.55 +0.14 38 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.31 +0.14 37 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.07 +0.14 37 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.84 +0.14 37 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.62 +0.15 37 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.18 +0.14 37 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 2.78 +0.15 37 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.41 +0.15 37 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.07 +0.15 37 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.77 +0.14 37 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.51 +0.14 37 0 181 0
29SEP25 13.50 C 0.00 0.00 0.00 1.28 +0.13 37 0 1 0
29SEP25 14.00 C 0.00 0.00 0.00 1.09 +0.14 37 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.92 +0.12 37 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.77 +0.11 37 0 100 0
29SEP25 15.50 C 0.00 0.00 0.00 0.65 +0.11 37 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.54 +0.09 37 0 0 0
29SEP25 16.50 C 0.57 0.57 0.57 0.45 +0.07 37 10 43 +10
29SEP25 17.00 C 0.00 0.00 0.00 0.38 +0.08 37 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.31 +0.06 37 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.26 +0.06 37 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.22 +0.06 37 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.18 +0.05 37 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.15 +0.04 37 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.81 +0.15 38 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.57 +0.14 37 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.34 +0.15 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.12 +0.15 37 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.90 +0.15 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.69 +0.15 37 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.30 +0.17 38 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.93 +0.17 37 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.60 +0.17 37 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.30 +0.17 37 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.04 +0.17 37 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.80 +0.16 37 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 1.58 +0.15 37 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.40 +0.15 37 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.23 +0.15 37 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.08 +0.14 37 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.94 +0.12 37 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.83 +0.12 37 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.72 +0.11 37 0 10 0
30DEC25 17.00 C 0.00 0.00 0.00 0.63 +0.10 37 0 60 0
30DEC25 17.50 C 0.00 0.00 0.00 0.55 +0.10 37 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.48 +0.09 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.84 +0.15 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.62 +0.15 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.40 +0.16 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.19 +0.16 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.99 +0.16 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.80 +0.16 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.44 +0.17 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.11 +0.17 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.82 +0.18 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.55 +0.18 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.30 +0.18 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.08 +0.18 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.87 +0.17 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.69 +0.17 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.52 +0.17 37 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.36 +0.15 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.23 +0.16 37 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.09 +0.14 37 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.99 +0.14 37 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.88 +0.13 37 0 4 0
30MAR26 17.50 C 0.00 0.00 0.00 0.79 +0.12 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.71 - 37 0 0 -
TOTAL CALL 2,030 12,513 +1,255
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 111 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 38 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 316 0
28MAR25 10.50 P 0.01 0.01 0.01 0.01 0.00 54 5 54 -5
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 139 0
28MAR25 11.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 491 0
28MAR25 12.00 P 0.05 0.06 0.05 0.06 -0.01 41 55 777 -20
28MAR25 12.50 P 0.13 0.13 0.12 0.14 -0.03 41 100 1,055 +50
28MAR25 13.00 P 0.33 0.33 0.27 0.29 -0.04 41 30 242 +30
28MAR25 13.50 P 0.00 0.00 0.00 0.54 -0.07 43 0 106 0
28MAR25 14.00 P 0.00 0.00 0.00 0.85 -0.09 44 0 54 0
28MAR25 14.50 P 0.00 0.00 0.00 1.23 -0.11 45 0 20 0
28MAR25 15.00 P 0.00 0.00 0.00 1.62 -0.12 42 0 21 0
28MAR25 15.50 P 0.00 0.00 0.00 2.08 -0.13 41 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 2.56 -0.14 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.06 -0.14 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.56 -0.14 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.06 -0.14 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.56 -0.14 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.06 -0.14 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.56 -0.14 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.06 -0.14 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.56 -0.14 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.56 -0.14 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.56 -0.14 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.56 -0.14 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.56 -0.14 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 11.56 -0.14 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 12.56 -0.14 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 13.56 -0.14 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29APR25 10.50 P 0.00 0.00 0.00 0.03 0.00 39 0 74 0
29APR25 11.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 130 0
29APR25 11.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 180 0
29APR25 12.00 P 0.18 0.19 0.18 0.20 -0.02 38 151 195 +124
29APR25 12.50 P 0.33 0.34 0.30 0.33 -0.03 37 54 731 +34
29APR25 13.00 P 0.00 0.00 0.00 0.51 -0.05 37 0 829 0
29APR25 13.50 P 0.81 0.85 0.81 0.79 -0.05 39 82 234 -5
29APR25 14.00 P 0.00 0.00 0.00 1.09 -0.07 40 0 60 0
29APR25 14.50 P 0.00 0.00 0.00 1.44 -0.08 41 0 10 0
29APR25 15.00 P 0.00 0.00 0.00 1.77 -0.10 38 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.18 -0.11 38 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.63 -0.11 39 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.09 -0.13 38 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.57 -0.13 38 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.06 -0.14 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.56 -0.14 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29MAY25 9.75 P 0.00 0.00 0.00 0.02 0.00 36 0 30 0
29MAY25 10.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 15 0
29MAY25 10.50 P 0.00 0.00 0.00 0.06 0.00 36 0 83 0
29MAY25 11.00 P 0.00 0.00 0.00 0.12 0.00 37 0 230 0
29MAY25 11.50 P 0.00 0.00 0.00 0.20 -0.01 37 0 98 0
29MAY25 12.00 P 0.00 0.00 0.00 0.32 -0.01 37 0 335 0
29MAY25 12.50 P 0.47 0.47 0.47 0.47 -0.02 37 275 331 +107
29MAY25 13.00 P 0.00 0.00 0.00 0.66 -0.05 36 0 210 0
29MAY25 13.50 P 0.94 0.94 0.94 0.94 -0.04 38 2 447 +2
29MAY25 14.00 P 0.00 0.00 0.00 1.25 -0.05 39 0 490 0
29MAY25 14.50 P 0.00 0.00 0.00 1.58 -0.07 39 0 10 0
29MAY25 15.00 P 0.00 0.00 0.00 1.89 -0.08 37 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 2.29 -0.08 38 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.70 -0.10 37 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.15 -0.10 38 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.60 -0.12 37 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.08 -0.13 37 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.56 -0.14 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 14 0
27JUN25 9.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 5 0
27JUN25 9.25 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.07 0.00 37 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 139 0
27JUN25 10.50 P 0.15 0.15 0.15 0.20 +0.01 37 15 30 +15
27JUN25 11.00 P 0.26 0.26 0.24 0.30 0.00 37 16 865 -8
27JUN25 11.50 P 0.00 0.00 0.00 0.44 0.00 36 0 85 0
27JUN25 12.00 P 0.00 0.00 0.00 0.62 -0.01 36 0 84 0
27JUN25 12.50 P 0.75 0.75 0.75 0.84 -0.01 36 15 180 +15
27JUN25 13.00 P 0.00 0.00 0.00 1.09 -0.02 36 0 76 0
27JUN25 13.50 P 0.00 0.00 0.00 1.37 -0.04 36 0 10 0
27JUN25 14.00 P 0.00 0.00 0.00 1.70 -0.06 36 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 2.09 -0.08 37 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.48 -0.08 37 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.89 -0.08 37 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.32 -0.09 37 0 5 0
27JUN25 16.50 P 0.00 0.00 0.00 3.76 -0.10 37 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.21 -0.11 37 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.68 -0.11 37 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.15 -0.11 37 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.63 -0.12 38 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.11 -0.12 38 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.59 -0.13 37 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 7.08 -0.13 37 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 8.06 -0.13 36 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 9.05 -0.13 40 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 10.03 -0.14 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 11.02 -0.13 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.11 +0.02 38 0 20 0
29SEP25 9.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 5 0
29SEP25 9.25 P 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.42 +0.02 37 0 1 0
29SEP25 11.00 P 0.00 0.00 0.00 0.57 +0.02 37 0 394 0
29SEP25 11.50 P 0.00 0.00 0.00 0.74 +0.01 37 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.95 +0.02 37 0 76 0
29SEP25 12.50 P 0.00 0.00 0.00 1.19 +0.02 37 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.45 0.00 37 0 1 0
29SEP25 13.50 P 0.00 0.00 0.00 1.74 0.00 37 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 2.06 -0.01 37 0 50 0
29SEP25 14.50 P 0.00 0.00 0.00 2.40 -0.02 37 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.76 -0.03 37 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.14 -0.04 37 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.54 -0.05 37 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.96 -0.05 37 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.38 -0.07 37 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.82 -0.08 37 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.27 -0.09 37 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.73 -0.09 37 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.19 -0.10 37 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.66 -0.11 37 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.14 -0.11 38 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 8.10 -0.11 37 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.07 -0.12 37 0 5 0
29SEP25 23.00 P 0.00 0.00 0.00 10.05 -0.12 38 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 11.03 -0.13 37 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.20 +0.02 37 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.24 +0.02 37 0 5 0
30DEC25 9.25 P 0.00 0.00 0.00 0.29 +0.03 37 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.34 +0.03 37 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.39 +0.03 37 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.46 +0.03 37 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.60 +0.03 37 0 30 0
30DEC25 11.00 P 0.00 0.00 0.00 0.76 +0.03 37 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 0.96 +0.03 37 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.17 +0.02 37 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 1.42 +0.03 37 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.69 +0.03 37 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.97 +0.02 37 0 54 0
30DEC25 14.00 P 0.00 0.00 0.00 2.29 +0.01 37 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.61 0.00 37 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.97 0.00 37 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.33 -0.02 37 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.72 -0.02 37 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.12 -0.03 37 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.53 -0.04 37 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.95 -0.05 37 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.38 -0.07 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.29 +0.03 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.34 +0.03 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.39 +0.03 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.46 +0.04 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.52 +0.04 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.59 +0.04 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.75 +0.04 37 0 100 0
30MAR26 11.00 P 0.00 0.00 0.00 0.93 +0.05 37 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 1.13 +0.04 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.36 +0.05 37 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.60 +0.04 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.87 +0.03 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.16 +0.04 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.47 +0.03 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.80 +0.03 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.14 +0.01 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.50 +0.01 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.87 0.00 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.26 -0.01 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.66 -0.02 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.07 -0.03 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.50 - 37 0 0 -
TOTAL PUT 800 10,830 +339
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$ 15.80
28MAR25 4.30 C 0.00 0.00 0.00 11.51 -1.26 197 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 11.41 -1.26 191 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 11.31 -1.26 185 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 11.21 -1.26 179 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 11.11 -1.26 173 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 11.01 -1.26 166 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 10.91 -1.26 157 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 10.81 -1.26 145 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 10.56 -1.26 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 10.31 -1.26 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 10.06 -1.26 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 9.81 -1.26 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 9.56 -1.26 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 9.31 -1.26 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 9.06 -1.27 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 8.81 -1.27 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 8.56 -1.27 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 8.31 -1.27 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 8.07 -1.26 124 0 11 0
28MAR25 8.00 C 0.00 0.00 0.00 7.82 -1.26 117 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 7.57 -1.26 111 0 11 0
28MAR25 8.50 C 0.00 0.00 0.00 7.32 -1.26 105 0 10 0
28MAR25 8.75 C 0.00 0.00 0.00 7.07 -1.26 98 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 6.82 -1.26 92 0 40 0
28MAR25 9.25 C 0.00 0.00 0.00 6.57 -1.27 86 0 1 0
28MAR25 9.50 C 0.00 0.00 0.00 6.32 -1.27 79 0 16 0
28MAR25 9.75 C 0.00 0.00 0.00 6.07 -1.27 72 0 36 0
28MAR25 10.00 C 0.00 0.00 0.00 5.83 -1.26 91 0 35 0
28MAR25 10.50 C 0.00 0.00 0.00 5.34 -1.26 90 0 28 0
28MAR25 11.00 C 0.00 0.00 0.00 4.85 -1.27 86 0 43 0
28MAR25 11.50 C 4.30 4.30 4.30 4.38 -1.27 88 1 26 0
28MAR25 12.00 C 0.00 0.00 0.00 3.91 -1.27 86 0 144 0
28MAR25 12.50 C 0.00 0.00 0.00 3.47 -1.26 87 0 33 0
28MAR25 13.00 C 0.00 0.00 0.00 3.05 -1.24 87 0 37 0
28MAR25 13.50 C 0.00 0.00 0.00 2.65 -1.23 86 0 79 0
28MAR25 14.00 C 0.00 0.00 0.00 2.29 -1.19 87 0 51 0
28MAR25 14.50 C 0.00 0.00 0.00 1.95 -1.16 87 0 50 0
28MAR25 15.00 C 0.00 0.00 0.00 1.63 -1.13 85 0 44 0
28MAR25 15.50 C 1.81 1.81 1.39 1.39 -1.05 88 68 73 +4
28MAR25 16.00 C 1.21 1.31 1.18 1.17 -0.97 89 4 42 +2
28MAR25 16.50 C 0.00 0.00 0.00 0.97 -0.91 89 0 106 0
28MAR25 17.00 C 1.19 1.23 0.79 0.79 -0.84 89 34 103 -17
28MAR25 17.50 C 1.03 1.06 0.75 0.64 -0.79 88 24 96 +14
28MAR25 18.00 C 1.15 1.15 0.65 0.51 -0.74 88 24 74 -1
28MAR25 18.50 C 0.00 0.00 0.00 0.41 -0.65 88 0 33 0
28MAR25 19.00 C 0.76 0.77 0.39 0.32 -0.60 88 90 125 -38
28MAR25 19.50 C 0.39 0.39 0.32 0.25 -0.53 87 13 13 +5
28MAR25 20.00 C 0.63 0.63 0.33 0.20 -0.46 88 32 74 +20
28MAR25 21.00 C 0.32 0.32 0.25 0.12 -0.35 88 6 84 -5
28MAR25 22.00 C 0.20 0.20 0.12 0.07 -0.26 88 14 41 -4
28MAR25 23.00 C 0.19 0.19 0.19 0.04 -0.19 88 1 1 +1
29APR25 5.50 C 0.00 0.00 0.00 10.33 -1.26 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 10.08 -1.26 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 9.83 -1.27 0 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 9.58 -1.27 0 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 9.34 -1.26 91 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 9.09 -1.26 84 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 8.84 -1.26 76 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 8.59 -1.27 63 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 8.35 -1.26 84 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 8.10 -1.26 79 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 7.85 -1.27 74 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 7.61 -1.26 79 0 15 0
29APR25 8.50 C 0.00 0.00 0.00 7.36 -1.27 75 0 142 0
29APR25 8.75 C 0.00 0.00 0.00 7.12 -1.27 77 0 110 0
29APR25 9.00 C 0.00 0.00 0.00 6.88 -1.26 77 0 20 0
29APR25 9.25 C 0.00 0.00 0.00 6.64 -1.26 77 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 6.40 -1.27 76 0 8 0
29APR25 9.75 C 0.00 0.00 0.00 6.17 -1.26 78 0 22 0
29APR25 10.00 C 0.00 0.00 0.00 5.93 -1.27 76 0 6 0
29APR25 10.50 C 0.00 0.00 0.00 5.48 -1.26 77 0 30 0
29APR25 11.00 C 0.00 0.00 0.00 5.03 -1.26 76 0 15 0
29APR25 11.50 C 0.00 0.00 0.00 4.61 -1.24 77 0 13 0
29APR25 12.00 C 0.00 0.00 0.00 4.20 -1.23 77 0 1 0
29APR25 12.50 C 0.00 0.00 0.00 3.81 -1.22 76 0 7 0
29APR25 13.00 C 0.00 0.00 0.00 3.45 -1.19 77 0 24 0
29APR25 13.50 C 0.00 0.00 0.00 3.10 -1.17 76 0 11 0
29APR25 14.00 C 0.00 0.00 0.00 2.78 -1.14 76 0 4 0
29APR25 14.50 C 0.00 0.00 0.00 2.49 -1.10 77 0 17 0
29APR25 15.00 C 2.27 2.27 2.17 2.15 -1.13 73 10 20 -10
29APR25 15.50 C 1.90 2.10 1.90 1.91 -1.08 74 7 45 +7
29APR25 16.00 C 2.00 2.00 1.94 1.70 -1.02 75 11 60 -9
29APR25 16.50 C 0.00 0.00 0.00 1.50 -0.94 75 0 8 0
29APR25 17.00 C 1.40 1.40 1.40 1.39 -0.82 78 10 47 +1
29APR25 17.50 C 1.67 1.67 1.67 1.22 -0.80 78 1 16 +1
29APR25 18.00 C 1.69 1.69 1.25 1.07 -0.82 78 4 66 0
29APR25 18.50 C 1.26 1.26 1.26 0.93 -0.77 78 9 53 0
29APR25 19.00 C 1.12 1.12 0.98 0.81 -0.72 78 20 48 -15
29APR25 19.50 C 0.98 1.02 0.98 0.71 -0.67 78 13 15 -1
29APR25 20.00 C 1.14 1.14 0.78 0.61 -0.63 77 141 88 -56
29APR25 21.00 C 0.00 0.00 0.00 0.46 -0.53 77 0 15 0
29APR25 22.00 C 0.73 0.73 0.73 0.34 -0.45 77 5 47 -5
29APR25 23.00 C 0.52 0.52 0.52 0.25 -0.38 77 1 0 -1
29MAY25 7.75 C 0.00 0.00 0.00 8.14 -1.28 72 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 7.91 -1.27 76 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 7.67 -1.27 75 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 7.43 -1.28 74 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 7.20 -1.28 75 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 6.97 -1.28 75 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 6.74 -1.28 74 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 6.51 -1.28 74 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 6.29 -1.28 74 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 6.07 -1.28 74 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 5.64 -1.28 74 0 8 0
29MAY25 11.00 C 0.00 0.00 0.00 5.13 -1.30 66 0 680 0
29MAY25 11.50 C 0.00 0.00 0.00 4.73 -1.29 67 0 680 0
29MAY25 12.00 C 0.00 0.00 0.00 4.46 -1.26 74 0 10 0
29MAY25 12.50 C 0.00 0.00 0.00 4.11 -1.25 74 0 10 0
29MAY25 13.00 C 0.00 0.00 0.00 3.77 -1.23 74 0 351 0
29MAY25 13.50 C 0.00 0.00 0.00 3.45 -1.14 74 0 355 0
29MAY25 14.00 C 0.00 0.00 0.00 3.16 -1.19 74 0 352 0
29MAY25 14.50 C 0.00 0.00 0.00 2.79 -1.15 71 0 385 0
29MAY25 15.00 C 0.00 0.00 0.00 2.57 -1.19 72 0 15 0
29MAY25 15.50 C 0.00 0.00 0.00 2.33 -1.16 72 0 42 0
29MAY25 16.00 C 2.46 2.46 2.46 2.14 -1.10 73 1 8 -1
29MAY25 16.50 C 0.00 0.00 0.00 1.97 -0.95 74 0 15 0
29MAY25 17.00 C 2.48 2.48 2.48 1.82 -0.91 76 5 5 -4
29MAY25 17.50 C 0.00 0.00 0.00 1.65 -0.90 76 0 0 0
29MAY25 18.00 C 1.71 1.71 1.71 1.49 -0.90 76 1 21 0
29MAY25 18.50 C 1.80 1.80 1.60 1.34 -0.90 75 5 0 -5
29MAY25 19.00 C 0.00 0.00 0.00 1.21 -0.88 75 0 16 0
29MAY25 19.50 C 0.00 0.00 0.00 1.06 -0.87 74 0 3 0
29MAY25 20.00 C 1.53 1.53 1.26 0.95 -0.83 74 3 3 -1
29MAY25 21.00 C 0.00 0.00 0.00 0.77 -0.74 74 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.62 -0.66 74 0 10 0
29MAY25 23.00 C 0.00 0.00 0.00 0.50 -0.56 74 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 11.55 -1.26 0 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 11.45 -1.27 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 11.35 -1.27 0 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 11.26 -1.26 86 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 11.16 -1.26 83 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 11.06 -1.26 78 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 10.96 -1.26 73 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 10.86 -1.26 65 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 10.62 -1.26 81 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 10.37 -1.26 73 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 10.13 -1.26 78 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 9.88 -1.27 72 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 9.64 -1.27 75 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 9.40 -1.26 76 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 9.16 -1.26 76 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 8.92 -1.27 75 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 8.68 -1.27 74 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 8.44 -1.27 73 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 8.21 -1.27 74 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 7.98 -1.27 75 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 7.75 -1.27 74 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 7.52 -1.28 74 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 7.30 -1.27 74 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 7.08 -1.27 74 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 6.86 -1.27 74 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 6.64 -1.28 73 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 6.43 -1.28 74 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 6.23 -1.27 74 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 5.83 -1.26 74 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 5.44 -1.26 74 0 1 0
27JUN25 11.50 C 0.00 0.00 0.00 5.07 -1.25 74 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 4.72 -1.24 74 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 4.39 -1.22 74 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 4.07 -1.21 74 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 3.78 -1.18 74 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 3.50 -1.16 74 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 3.23 -1.14 74 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 2.94 -1.16 72 0 0 0
27JUN25 15.50 C 2.94 2.94 2.94 2.73 -1.12 73 5 5 +5
27JUN25 16.00 C 0.00 0.00 0.00 2.54 -1.06 74 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 2.37 -0.95 75 0 1 0
27JUN25 17.00 C 2.89 2.89 2.27 2.21 -0.93 75 6 6 -2
27JUN25 17.50 C 2.30 2.30 2.30 2.04 -0.90 76 2 0 -2
27JUN25 18.00 C 0.00 0.00 0.00 1.88 -0.90 76 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 1.73 -0.90 75 0 1 0
27JUN25 19.00 C 2.09 2.09 2.09 1.59 -0.89 75 1 1 +1
27JUN25 19.50 C 2.03 2.03 2.03 1.42 -0.90 74 3 3 +3
27JUN25 20.00 C 0.00 0.00 0.00 1.30 -0.87 74 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 1.09 -0.80 74 0 2 0
27JUN25 22.00 C 0.00 0.00 0.00 0.92 -0.68 74 0 10 0
27JUN25 23.00 C 0.00 0.00 0.00 0.77 -0.63 74 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 11.61 -1.27 76 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 11.51 -1.27 73 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 11.42 -1.26 76 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 11.32 -1.27 74 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 11.22 -1.28 72 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 11.13 -1.27 74 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 11.03 -1.28 72 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 10.94 -1.27 74 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 10.70 -1.28 73 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 10.47 -1.28 74 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 10.24 -1.28 74 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 10.01 -1.28 74 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 9.78 -1.29 74 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 9.56 -1.28 74 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 9.34 -1.28 74 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 9.12 -1.29 74 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 8.90 -1.29 74 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 8.69 -1.29 74 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 8.48 -1.29 74 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 8.27 -1.30 74 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 8.07 -1.30 74 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 7.87 -1.30 74 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 7.67 -1.30 74 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 7.48 -1.30 74 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 7.29 -1.30 74 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 7.10 -1.30 74 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 6.92 -1.30 74 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 6.74 -1.30 74 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 6.40 -1.29 74 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.07 -1.29 74 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 5.75 -1.28 74 0 5 0
29SEP25 12.00 C 0.00 0.00 0.00 5.45 -1.28 74 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.16 -1.27 74 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 4.89 -1.25 74 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.63 -1.24 74 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.38 -1.23 74 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.15 -1.21 74 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.92 -1.20 74 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.71 -1.19 74 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.51 -1.17 74 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.33 -1.14 74 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 3.15 -1.12 74 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.98 -1.10 74 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.82 -1.08 74 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 2.67 -1.06 74 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 2.52 -1.05 74 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 2.39 -1.02 74 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 2.26 -1.00 74 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 2.02 -0.96 74 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.82 -0.91 74 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.63 -0.87 74 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 10.60 -1.30 73 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 10.39 -1.30 74 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 10.17 -1.31 74 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 9.96 -1.31 74 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 9.76 -1.30 74 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 9.55 -1.31 74 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.35 -1.31 74 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 9.15 -1.32 74 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.96 -1.32 74 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.77 -1.32 74 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.58 -1.32 74 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.40 -1.32 74 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.21 -1.33 74 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.04 -1.33 74 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.86 -1.33 74 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.69 -1.33 74 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.53 -1.33 74 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.36 -1.33 74 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.20 -1.33 74 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.89 -1.33 74 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.60 -1.32 74 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.31 -1.32 74 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.04 -1.32 74 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.78 -1.31 74 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.53 -1.31 74 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.29 -1.30 74 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.07 -1.28 74 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.85 -1.28 74 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.64 -1.27 74 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.44 -1.26 74 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.26 -1.24 74 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.08 -1.23 74 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.90 -1.22 74 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.74 -1.20 74 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 3.58 -1.19 74 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 3.44 -1.17 74 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.29 -1.16 74 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.16 -1.14 74 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.03 -1.12 74 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.79 -1.09 74 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.57 -1.06 74 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 2.36 -1.03 74 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.22 -1.35 74 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.06 -1.36 74 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.91 -1.36 74 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.76 -1.36 74 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.61 -1.36 74 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.32 -1.37 74 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.05 -1.36 74 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.79 -1.36 74 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.54 -1.36 74 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.30 -1.35 74 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.07 -1.35 74 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.84 -1.35 74 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.63 -1.34 74 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.43 -1.33 74 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.23 -1.33 74 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.05 -1.31 74 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.87 -1.31 74 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.70 -1.29 74 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.53 -1.29 74 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.38 -1.27 74 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.22 -1.27 74 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.08 -1.25 74 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.94 -1.24 74 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.81 -1.23 74 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.68 -1.22 74 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.43 -1.20 74 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.21 -1.17 74 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.01 -1.14 74 0 0 0
TOTAL CALL 575 5,541 -113
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 161 0 18 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 148 0 15 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 142 0 33 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 136 0 222 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 130 0 13 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 43 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 28 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 11 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 35 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 18 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 65 0
28MAR25 10.50 P 0.00 0.00 0.00 0.02 0.00 91 0 67 0
28MAR25 11.00 P 0.05 0.05 0.05 0.03 -0.01 87 1 56 0
28MAR25 11.50 P 0.07 0.07 0.06 0.06 0.00 89 7 109 0
28MAR25 12.00 P 0.12 0.13 0.10 0.09 -0.01 87 16 46 -5
28MAR25 12.50 P 0.17 0.18 0.17 0.14 0.00 86 10 26 -9
28MAR25 13.00 P 0.25 0.25 0.25 0.21 +0.01 85 1 55 0
28MAR25 13.50 P 0.33 0.37 0.33 0.31 +0.03 85 53 85 +47
28MAR25 14.00 P 0.50 0.51 0.42 0.47 +0.09 88 12 81 +6
28MAR25 14.50 P 0.69 0.69 0.69 0.62 +0.12 87 1 33 +1
28MAR25 15.00 P 0.89 0.89 0.82 0.80 +0.15 85 20 78 0
28MAR25 15.50 P 1.10 1.19 1.10 1.07 +0.25 88 27 44 +5
28MAR25 16.00 P 1.35 1.37 1.34 1.29 +0.23 85 5 27 +1
28MAR25 16.50 P 1.55 1.80 1.55 1.66 +0.41 90 19 50 -6
28MAR25 17.00 P 1.79 2.10 1.79 1.95 +0.42 88 29 31 -11
28MAR25 17.50 P 1.90 2.46 1.90 2.29 +0.48 87 24 4 -11
28MAR25 18.00 P 0.00 0.00 0.00 2.67 +0.49 87 0 5 0
28MAR25 18.50 P 0.00 0.00 0.00 3.06 +0.54 87 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 3.48 +0.60 87 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 3.92 +0.76 87 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 4.36 +0.81 87 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 5.29 +0.93 87 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 6.24 +1.02 86 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 7.22 +1.09 88 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR25 7.00 P 0.01 0.01 0.01 0.01 0.00 93 5 28 -5
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 14 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 117 0
29APR25 8.75 P 0.00 0.00 0.00 0.02 0.00 76 0 112 0
29APR25 9.00 P 0.00 0.00 0.00 0.03 0.00 77 0 5 0
29APR25 9.25 P 0.00 0.00 0.00 0.04 0.00 77 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 0.05 0.00 77 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.06 0.00 76 0 18 0
29APR25 10.00 P 0.00 0.00 0.00 0.08 0.00 77 0 5 0
29APR25 10.50 P 0.00 0.00 0.00 0.12 0.00 77 0 125 0
29APR25 11.00 P 0.00 0.00 0.00 0.17 +0.01 76 0 20 0
29APR25 11.50 P 0.17 0.17 0.17 0.24 +0.02 76 2 7 0
29APR25 12.00 P 0.00 0.00 0.00 0.32 +0.03 75 0 24 0
29APR25 12.50 P 0.40 0.40 0.36 0.43 +0.05 76 181 151 +133
29APR25 13.00 P 0.55 0.55 0.55 0.56 +0.07 75 15 26 -4
29APR25 13.50 P 0.71 0.71 0.66 0.71 +0.09 75 60 61 +60
29APR25 14.00 P 0.83 0.90 0.83 0.88 +0.12 75 33 26 +3
29APR25 14.50 P 0.00 0.00 0.00 1.08 +0.15 75 0 7 0
29APR25 15.00 P 1.42 1.42 1.25 1.30 +0.18 75 9 5 -5
29APR25 15.50 P 1.60 1.66 1.60 1.54 +0.22 74 2 2 -2
29APR25 16.00 P 1.90 1.90 1.90 1.90 +0.30 78 1 6 0
29APR25 16.50 P 2.09 2.09 2.09 2.22 +0.39 79 1 0 -1
29APR25 17.00 P 2.33 2.60 2.33 2.47 +0.35 76 6 1 -5
29APR25 17.50 P 0.00 0.00 0.00 2.79 +0.35 76 0 0 0
29APR25 18.00 P 3.34 3.40 3.27 3.15 +0.39 76 10 10 -10
29APR25 18.50 P 0.00 0.00 0.00 3.52 +0.43 76 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.90 +0.47 76 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 4.30 +0.51 76 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.71 +0.54 77 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 5.56 +0.75 77 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 6.45 +0.84 77 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 7.37 +0.91 77 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.02 -0.02 71 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.03 -0.02 73 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.04 -0.02 73 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.06 -0.01 75 0 3 0
29MAY25 8.75 P 0.00 0.00 0.00 0.07 -0.02 74 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.09 -0.01 75 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.11 -0.02 75 0 30 0
29MAY25 9.50 P 0.00 0.00 0.00 0.13 -0.02 74 0 2 0
29MAY25 9.75 P 0.00 0.00 0.00 0.15 -0.02 74 0 15 0
29MAY25 10.00 P 0.00 0.00 0.00 0.18 -0.02 74 0 8 0
29MAY25 10.50 P 0.00 0.00 0.00 0.25 -0.02 74 0 6 0
29MAY25 11.00 P 0.00 0.00 0.00 0.34 -0.01 74 0 680 0
29MAY25 11.50 P 0.00 0.00 0.00 0.44 0.00 74 0 699 0
29MAY25 12.00 P 0.00 0.00 0.00 0.56 0.00 74 0 24 0
29MAY25 12.50 P 0.00 0.00 0.00 0.68 0.00 73 0 15 0
29MAY25 13.00 P 0.00 0.00 0.00 0.83 0.00 73 0 350 0
29MAY25 13.50 P 0.00 0.00 0.00 1.01 +0.05 73 0 353 0
29MAY25 14.00 P 0.00 0.00 0.00 1.20 +0.06 72 0 355 0
29MAY25 14.50 P 0.00 0.00 0.00 1.42 +0.10 73 0 350 0
29MAY25 15.00 P 1.80 1.80 1.75 1.67 +0.14 73 2 1 0
29MAY25 15.50 P 0.00 0.00 0.00 1.96 +0.21 74 0 5 0
29MAY25 16.00 P 0.00 0.00 0.00 2.26 +0.26 75 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.59 +0.31 76 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.84 +0.24 74 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.17 +0.26 74 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.51 +0.31 74 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.87 +0.39 74 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.24 +0.42 74 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.61 +0.44 74 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 5.01 +0.50 74 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 5.82 +0.56 74 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 6.68 +0.65 74 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 7.56 +0.72 74 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 1 0
27JUN25 6.75 P 0.00 0.00 0.00 0.02 -0.01 72 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.03 -0.01 73 0 11 0
27JUN25 7.25 P 0.00 0.00 0.00 0.04 -0.01 73 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.05 -0.01 73 0 45 0
27JUN25 7.75 P 0.00 0.00 0.00 0.07 -0.01 75 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.08 -0.01 74 0 3 0
27JUN25 8.25 P 0.00 0.00 0.00 0.10 -0.01 74 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.12 -0.01 74 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.14 -0.02 74 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.17 -0.01 74 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.20 -0.01 74 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.23 -0.01 74 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.27 -0.01 74 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.31 -0.01 74 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.40 -0.01 74 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.51 0.00 74 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.64 +0.01 74 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.79 +0.04 74 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.92 +0.01 73 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 1.09 +0.03 72 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 1.28 +0.03 73 0 5 0
27JUN25 14.00 P 0.00 0.00 0.00 1.50 +0.11 72 0 6 0
27JUN25 14.50 P 0.00 0.00 0.00 1.71 +0.11 72 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 1.97 +0.15 72 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.25 +0.20 73 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 2.56 +0.23 74 0 0 0
27JUN25 16.50 P 3.01 3.01 3.01 2.88 +0.26 74 3 0 -3
27JUN25 17.00 P 0.00 0.00 0.00 3.18 +0.26 74 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.51 +0.27 74 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.85 +0.28 74 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 4.19 +0.37 74 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.55 +0.40 74 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 4.93 +0.43 74 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 5.30 +0.46 74 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 6.10 +0.53 74 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 6.92 +0.60 74 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 7.78 +0.66 74 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.02 -0.01 71 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.03 -0.01 74 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.04 -0.01 74 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.05 -0.01 74 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.06 -0.02 74 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.08 -0.02 74 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.09 -0.03 73 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.11 -0.03 74 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.14 -0.03 74 0 2 0
29SEP25 7.00 P 0.00 0.00 0.00 0.16 -0.03 74 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.19 -0.03 74 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.22 -0.04 74 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.26 -0.03 74 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.29 -0.04 74 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.34 -0.03 74 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.38 -0.04 74 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.43 -0.04 74 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.48 -0.04 74 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.54 -0.03 74 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.60 -0.04 74 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.66 -0.04 74 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.73 -0.04 74 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.88 -0.02 74 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.04 -0.03 74 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.21 -0.02 74 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.40 -0.01 74 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.60 -0.01 74 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.82 +0.01 74 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 2.06 +0.03 74 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.29 +0.02 74 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.56 +0.05 74 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.75 0.00 72 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.01 -0.01 72 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.40 +0.10 74 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.71 +0.23 74 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.02 +0.27 74 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.34 +0.16 74 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.68 +0.18 74 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.03 +0.21 74 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.38 +0.24 74 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.73 +0.26 74 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.10 +0.27 74 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 6.86 +0.32 74 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 7.63 +0.37 74 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 8.45 +0.42 74 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.13 -0.03 74 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.16 -0.03 74 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.18 -0.04 74 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.21 -0.05 74 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.25 -0.05 74 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.29 -0.05 74 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.33 -0.05 74 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.37 -0.06 74 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.43 -0.05 74 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.48 -0.06 74 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.53 -0.06 74 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.59 -0.06 74 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.65 -0.07 74 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.72 -0.07 74 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.79 -0.07 74 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.85 -0.08 74 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.94 -0.06 74 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.02 -0.06 74 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.10 -0.07 74 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.27 -0.07 74 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.47 -0.05 74 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.67 -0.06 74 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.88 -0.06 74 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.05 -0.10 73 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.28 -0.11 72 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.60 +0.04 74 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.86 +0.06 74 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.14 0.00 74 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.42 +0.01 74 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.70 0.00 74 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.00 +0.01 74 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.32 +0.04 74 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.64 +0.07 74 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.97 +0.08 74 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.29 +0.07 74 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.64 +0.09 74 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.00 +0.13 74 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.35 +0.15 74 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.71 +0.16 74 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.45 +0.18 74 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.23 +0.23 74 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.01 +0.28 74 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.06 -0.10 74 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.15 -0.10 74 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.24 -0.10 74 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.32 -0.11 74 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.41 -0.11 74 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.62 -0.09 74 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.83 -0.10 74 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.04 -0.11 74 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.21 -0.16 72 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.53 -0.08 74 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.78 0.00 74 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.03 -0.10 74 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.32 -0.06 74 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.60 -0.05 74 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.89 -0.06 74 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.18 -0.06 74 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.49 -0.05 74 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.81 -0.03 74 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.14 +0.01 74 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.47 +0.01 74 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.80 0.00 74 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.13 0.00 74 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.49 +0.03 74 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.85 +0.05 74 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.21 +0.08 74 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.94 +0.08 74 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.70 +0.11 74 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.49 +0.16 74 0 0 0
TOTAL PUT 555 5,117 +179
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$ 7.64
28MAR25 4.70 C 0.00 0.00 0.00 2.95 -0.06 77 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.85 -0.06 72 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.75 -0.06 66 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 2.65 -0.06 58 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 1.65 -0.06 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.15 -0.07 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.91 -0.08 31 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.66 -0.10 23 0 9 0
28MAR25 7.25 C 0.00 0.00 0.00 0.46 -0.08 29 0 20 0
28MAR25 7.50 C 0.00 0.00 0.00 0.29 -0.07 30 0 81 0
28MAR25 7.75 C 0.00 0.00 0.00 0.17 -0.04 31 0 192 0
28MAR25 8.00 C 0.09 0.09 0.09 0.08 -0.04 30 4 12 -1
28MAR25 8.25 C 0.05 0.05 0.05 0.04 -0.02 31 8 52 0
28MAR25 8.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 5 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 103 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 2.67 -0.06 47 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 2.42 -0.06 39 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.67 -0.07 0 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.43 -0.06 27 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.19 -0.06 27 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.94 -0.11 21 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.73 -0.10 24 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.54 -0.09 24 0 10 0
29APR25 7.50 C 0.00 0.00 0.00 0.39 -0.07 26 0 90 0
29APR25 7.75 C 0.00 0.00 0.00 0.27 -0.05 26 0 90 0
29APR25 8.00 C 0.00 0.00 0.00 0.17 -0.05 26 0 37 0
29APR25 8.25 C 0.00 0.00 0.00 0.11 -0.03 26 0 42 0
29APR25 8.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 32 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
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 2.68 -0.07 0 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.44 -0.06 35 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.19 -0.06 29 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.94 -0.07 0 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.70 -0.06 26 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.46 -0.06 26 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.23 -0.06 26 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.00 -0.10 24 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.80 -0.10 25 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.62 -0.09 25 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.48 -0.07 26 0 50 0
29MAY25 7.75 C 0.00 0.00 0.00 0.35 -0.06 25 0 10 0
29MAY25 8.00 C 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.18 -0.04 26 0 4 0
29MAY25 8.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.03 -0.02 26 0 2 0
29MAY25 9.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 2.69 -0.06 38 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.44 -0.06 31 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.95 -0.06 29 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 1.70 -0.07 24 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.47 -0.06 27 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.24 -0.07 26 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.04 -0.09 28 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.84 -0.08 27 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.67 -0.07 27 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.52 -0.07 27 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.39 -0.06 26 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.21 -0.05 26 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.16 -0.03 27 0 1 0
27JUN25 8.75 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 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 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 2.69 -0.06 32 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 2.44 -0.06 27 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.20 -0.06 28 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.96 -0.06 27 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.73 -0.06 27 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.51 -0.06 27 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.30 -0.07 26 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.12 -0.06 27 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.95 -0.06 27 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.80 -0.05 27 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.66 -0.06 26 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.55 -0.05 27 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.45 -0.05 26 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.37 -0.04 27 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.69 -0.06 27 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.45 -0.06 27 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.22 -0.06 27 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.99 -0.07 26 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.78 -0.07 26 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.59 -0.06 27 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.41 -0.06 27 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.24 -0.06 27 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.08 -0.07 26 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.94 -0.06 26 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.82 -0.05 27 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.70 -0.06 26 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.60 -0.05 26 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.51 -0.05 26 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.44 -0.04 27 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 0.37 -0.04 27 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.49 -0.06 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.28 -0.06 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.07 -0.07 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.88 -0.06 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.70 -0.06 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.52 -0.07 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.36 -0.07 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.21 -0.07 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.08 -0.06 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.95 -0.06 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.84 -0.06 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.74 -0.05 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.64 -0.06 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.56 -0.05 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.42 -0.05 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.36 -0.05 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
TOTAL CALL 12 938 -1
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 118 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
28MAR25 7.00 P 0.00 0.00 0.00 0.03 0.00 33 0 89 0
28MAR25 7.25 P 0.00 0.00 0.00 0.07 +0.01 32 0 125 0
28MAR25 7.50 P 0.13 0.17 0.13 0.15 +0.03 32 14 178 +14
28MAR25 7.75 P 0.00 0.00 0.00 0.27 +0.03 32 0 52 0
28MAR25 8.00 P 0.00 0.00 0.00 0.45 +0.06 34 0 18 0
28MAR25 8.25 P 0.00 0.00 0.00 0.66 +0.07 36 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.87 +0.06 32 0 5 0
28MAR25 8.75 P 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.86 +0.06 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 3.36 +0.06 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.86 +0.06 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 4.36 +0.06 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.86 +0.06 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29APR25 6.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 200 0
29APR25 6.75 P 0.00 0.00 0.00 0.04 0.00 28 0 408 0
29APR25 7.00 P 0.00 0.00 0.00 0.07 0.00 27 0 137 0
29APR25 7.25 P 0.14 0.14 0.14 0.14 +0.01 27 6 69 +6
29APR25 7.50 P 0.24 0.24 0.24 0.23 +0.02 27 100 143 +100
29APR25 7.75 P 0.00 0.00 0.00 0.36 +0.05 28 0 27 0
29APR25 8.00 P 0.00 0.00 0.00 0.52 +0.05 28 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.71 +0.06 29 0 1 0
29APR25 8.50 P 0.00 0.00 0.00 0.89 +0.04 26 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 1.12 +0.05 26 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.86 +0.06 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 3.36 +0.06 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.86 +0.06 0 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.04 0.00 27 0 30 0
29MAY25 6.75 P 0.00 0.00 0.00 0.07 0.00 27 0 6 0
29MAY25 7.00 P 0.14 0.14 0.14 0.13 +0.01 27 25 25 +25
29MAY25 7.25 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.30 +0.03 27 0 30 0
29MAY25 7.75 P 0.00 0.00 0.00 0.43 +0.04 28 0 9 0
29MAY25 8.00 P 0.00 0.00 0.00 0.58 +0.05 28 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.76 +0.06 28 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.93 +0.04 26 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.15 +0.05 27 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 1.37 +0.05 26 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
27JUN25 6.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.05 0.00 27 0 28 0
27JUN25 6.50 P 0.00 0.00 0.00 0.09 0.00 27 0 59 0
27JUN25 6.75 P 0.14 0.14 0.14 0.14 0.00 27 5 8 +5
27JUN25 7.00 P 0.00 0.00 0.00 0.21 0.00 27 0 34 0
27JUN25 7.25 P 0.00 0.00 0.00 0.31 +0.02 27 0 32 0
27JUN25 7.50 P 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.72 +0.05 27 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.89 +0.05 26 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 1.09 +0.04 26 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.30 +0.04 27 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.52 +0.05 27 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.74 +0.05 26 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.98 +0.06 27 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 2.22 +0.06 28 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.46 +0.06 28 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.95 +0.07 29 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 3.44 +0.07 29 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.93 +0.06 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.43 +0.07 34 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.92 +0.06 0 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29SEP25 5.25 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.05 0.00 27 0 44 0
29SEP25 6.00 P 0.00 0.00 0.00 0.08 0.00 27 0 60 0
29SEP25 6.25 P 0.00 0.00 0.00 0.12 0.00 27 0 46 0
29SEP25 6.50 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.24 0.00 26 0 3 0
29SEP25 7.00 P 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.43 +0.01 27 0 1 0
29SEP25 7.50 P 0.00 0.00 0.00 0.55 +0.01 27 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.68 +0.01 26 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.84 +0.02 27 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.01 +0.03 27 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.19 +0.03 27 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.38 +0.03 26 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.59 +0.04 27 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 1.80 +0.04 26 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 2.02 +0.04 26 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 2.25 +0.05 26 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.48 +0.05 26 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 2.96 +0.06 27 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.44 +0.06 24 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.93 +0.06 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 35 0
30DEC25 5.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.13 0.00 27 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.18 0.00 26 0 150 0
30DEC25 6.50 P 0.00 0.00 0.00 0.24 0.00 26 0 43 0
30DEC25 6.75 P 0.00 0.00 0.00 0.32 0.00 27 0 3 0
30DEC25 7.00 P 0.00 0.00 0.00 0.41 0.00 26 0 14 0
30DEC25 7.25 P 0.00 0.00 0.00 0.52 0.00 27 0 1 0
30DEC25 7.50 P 0.00 0.00 0.00 0.64 +0.01 27 0 10 0
30DEC25 7.75 P 0.76 0.77 0.76 0.77 0.00 26 40 40 +40
30DEC25 8.00 P 0.00 0.00 0.00 0.92 +0.01 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.09 +0.02 27 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.26 +0.02 26 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.45 +0.03 27 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.64 +0.02 26 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.85 +0.03 26 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.06 +0.03 26 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.28 +0.04 26 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.51 +0.05 27 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.97 +0.05 26 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.45 +0.05 26 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.94 +0.06 27 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 10 0
30MAR26 6.25 P 0.30 0.30 0.30 0.23 -0.01 26 30 30 +30
30MAR26 6.50 P 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.48 0.00 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.59 0.00 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.71 0.00 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.85 +0.01 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.99 +0.01 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.15 +0.01 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.32 +0.01 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.50 +0.02 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.69 +0.02 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.89 +0.02 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.10 +0.03 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.31 +0.03 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.53 +0.04 26 0 0 0
TOTAL PUT 220 2,652 +220
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$ 43.50
28MAR25 15.50 C 0.00 0.00 0.00 28.03 -2.01 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 27.53 -2.01 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 27.03 -2.01 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 26.53 -2.01 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 26.03 -2.01 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 25.54 -2.00 136 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 25.04 -2.00 129 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 24.54 -2.00 122 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 24.04 -2.00 114 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 23.54 -2.01 101 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 22.54 -2.01 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 21.54 -2.01 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 20.55 -2.00 101 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 19.55 -2.01 90 0 19 0
28MAR25 25.00 C 0.00 0.00 0.00 18.55 -2.01 75 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 17.55 -2.01 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 16.55 -2.01 0 0 4 0
28MAR25 28.00 C 0.00 0.00 0.00 15.56 -2.01 71 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 14.56 -2.01 63 0 16 0
28MAR25 30.00 C 0.00 0.00 0.00 13.57 -2.00 67 0 1 0
28MAR25 31.00 C 0.00 0.00 0.00 12.57 -2.01 60 0 31 0
28MAR25 32.00 C 0.00 0.00 0.00 11.59 -2.00 63 0 5 0
28MAR25 33.00 C 0.00 0.00 0.00 10.61 -2.00 62 0 131 0
28MAR25 34.00 C 0.00 0.00 0.00 9.65 -1.99 63 0 199 0
28MAR25 35.00 C 0.00 0.00 0.00 8.71 -1.98 63 0 995 0
28MAR25 36.00 C 7.30 7.30 7.30 7.79 -1.96 63 1 50 -1
28MAR25 37.00 C 0.00 0.00 0.00 6.91 -1.93 63 0 6,995 0
28MAR25 38.00 C 0.00 0.00 0.00 6.08 -1.87 63 0 169 0
28MAR25 39.00 C 0.00 0.00 0.00 5.29 -1.82 63 0 1,002 0
28MAR25 40.00 C 0.00 0.00 0.00 4.50 -1.81 61 0 147 0
28MAR25 41.00 C 0.00 0.00 0.00 3.86 -1.69 62 0 177 0
28MAR25 42.00 C 0.00 0.00 0.00 3.21 -1.49 61 0 306 0
28MAR25 43.00 C 2.79 2.79 2.67 2.72 -1.40 63 7 744 0
28MAR25 44.00 C 2.15 2.21 2.01 2.28 -1.22 64 22 529 -1
28MAR25 45.00 C 0.00 0.00 0.00 1.89 -1.10 64 0 312 0
28MAR25 46.00 C 2.32 2.33 1.42 1.53 -1.10 64 273 459 +246
28MAR25 47.00 C 1.97 1.98 1.22 1.22 -0.90 64 308 483 +235
28MAR25 48.00 C 1.66 1.66 1.00 0.97 -0.89 64 14 178 0
28MAR25 49.00 C 0.96 0.96 0.89 0.76 -0.79 64 6 589 +4
28MAR25 50.00 C 1.21 1.30 0.73 0.59 -0.68 64 119 918 -8
28MAR25 52.50 C 0.82 0.85 0.42 0.30 -0.45 63 80 303 -12
28MAR25 55.00 C 0.60 0.60 0.41 0.15 -0.28 64 17 159 +13
28MAR25 57.50 C 0.00 0.00 0.00 0.07 -0.16 64 0 94 0
28MAR25 60.00 C 0.00 0.00 0.00 0.03 -0.09 63 0 13 0
28MAR25 62.50 C 0.00 0.00 0.00 0.02 -0.05 67 0 4 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 22 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29APR25 23.00 C 0.00 0.00 0.00 20.63 -2.00 60 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 19.63 -2.01 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 18.64 -2.01 51 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 17.65 -2.01 52 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 16.66 -2.01 51 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 15.68 -2.00 52 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 14.70 -2.00 52 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 13.73 -2.00 52 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 12.78 -1.98 52 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 11.84 -1.97 52 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 10.92 -1.96 52 0 15 0
29APR25 34.00 C 0.00 0.00 0.00 10.03 -1.93 52 0 45 0
29APR25 35.00 C 0.00 0.00 0.00 9.16 -1.91 52 0 87 0
29APR25 36.00 C 0.00 0.00 0.00 8.33 -1.87 52 0 30 0
29APR25 37.00 C 0.00 0.00 0.00 7.54 -1.82 52 0 1,221 0
29APR25 38.00 C 0.00 0.00 0.00 6.79 -1.77 52 0 144 0
29APR25 39.00 C 0.00 0.00 0.00 6.08 -1.71 52 0 1,075 0
29APR25 40.00 C 5.38 5.38 5.38 5.39 -1.68 52 1 134 0
29APR25 41.00 C 0.00 0.00 0.00 4.78 -1.60 52 0 66 0
29APR25 42.00 C 0.00 0.00 0.00 4.21 -1.41 52 0 54 0
29APR25 43.00 C 3.58 3.58 3.58 3.72 -1.32 52 10 61 0
29APR25 44.00 C 3.51 3.51 3.32 3.27 -1.31 52 11 298 -9
29APR25 45.00 C 3.55 3.55 2.60 2.88 -1.14 53 147 250 -59
29APR25 46.00 C 2.71 2.71 2.70 2.51 -1.07 53 5 272 0
29APR25 47.00 C 0.00 0.00 0.00 2.17 -1.05 53 0 56 0
29APR25 48.00 C 0.00 0.00 0.00 1.86 -0.97 53 0 77 0
29APR25 49.00 C 1.91 1.91 1.91 1.59 -0.93 53 30 71 +30
29APR25 50.00 C 1.65 1.68 1.65 1.35 -0.85 53 100 231 -21
29APR25 52.50 C 1.58 1.58 1.16 0.89 -0.65 53 18 230 +3
29APR25 55.00 C 0.00 0.00 0.00 0.57 -0.49 52 0 107 0
29APR25 57.50 C 0.66 0.66 0.66 0.36 -0.35 52 1 34 +1
29APR25 60.00 C 0.00 0.00 0.00 0.22 -0.26 52 0 15 0
29APR25 62.50 C 0.00 0.00 0.00 0.14 -0.17 53 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 0.08 -0.12 52 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 0.05 -0.08 53 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 0.03 -0.05 53 0 6 0
29MAY25 28.00 C 0.00 0.00 0.00 15.85 -1.98 51 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 14.90 -1.98 51 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 13.98 -1.95 51 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 13.07 -1.94 51 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 12.18 -1.92 51 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 11.32 -1.89 51 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 10.49 -1.85 51 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 9.69 -1.81 51 0 1 0
29MAY25 36.00 C 0.00 0.00 0.00 8.92 -1.77 51 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 8.19 -1.72 51 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 7.49 -1.67 51 0 60 0
29MAY25 39.00 C 0.00 0.00 0.00 6.83 -1.62 51 0 15 0
29MAY25 40.00 C 0.00 0.00 0.00 6.18 -1.59 51 0 169 0
29MAY25 41.00 C 0.00 0.00 0.00 5.60 -1.53 51 0 119 0
29MAY25 42.00 C 0.00 0.00 0.00 5.09 -1.38 51 0 443 0
29MAY25 43.00 C 0.00 0.00 0.00 4.68 -1.26 52 0 479 0
29MAY25 44.00 C 0.00 0.00 0.00 4.14 -1.31 51 0 223 0
29MAY25 45.00 C 3.60 3.60 3.60 3.68 -1.23 51 20 140 0
29MAY25 46.00 C 3.28 3.28 3.28 3.42 -0.96 52 15 65 -15
29MAY25 47.00 C 0.00 0.00 0.00 3.05 -1.01 52 0 58 0
29MAY25 48.00 C 3.05 3.05 2.60 2.72 -0.93 52 50 144 0
29MAY25 49.00 C 0.00 0.00 0.00 2.42 -0.96 52 0 18 0
29MAY25 50.00 C 0.00 0.00 0.00 2.14 -0.89 52 0 96 0
29MAY25 52.50 C 0.00 0.00 0.00 1.57 -0.74 52 0 63 0
29MAY25 55.00 C 1.43 1.49 1.43 1.11 -0.63 51 100 91 -100
29MAY25 57.50 C 0.00 0.00 0.00 0.79 -0.50 51 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 0.57 -0.36 51 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 0.40 -0.28 51 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 0.28 -0.21 51 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 0.19 -0.17 51 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 0.13 -0.13 51 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 28.14 -2.00 68 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 27.64 -2.01 0 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 27.15 -2.00 66 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 26.65 -2.01 46 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 26.15 -2.01 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 25.66 -2.01 54 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 25.16 -2.01 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 24.67 -2.01 54 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 24.17 -2.01 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 23.68 -2.01 52 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 22.69 -2.01 50 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 21.70 -2.01 48 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 20.72 -2.00 50 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 19.74 -2.00 50 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 18.77 -2.00 50 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 17.80 -2.00 50 0 6 0
27JUN25 27.00 C 0.00 0.00 0.00 16.85 -1.99 50 0 2 0
27JUN25 28.00 C 0.00 0.00 0.00 15.91 -1.98 50 0 1 0
27JUN25 29.00 C 0.00 0.00 0.00 14.98 -1.97 50 0 15 0
27JUN25 30.00 C 0.00 0.00 0.00 14.08 -1.95 50 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 13.20 -1.93 50 0 15 0
27JUN25 32.00 C 0.00 0.00 0.00 12.35 -1.90 50 0 43 0
27JUN25 33.00 C 0.00 0.00 0.00 11.51 -1.89 50 0 14 0
27JUN25 34.00 C 0.00 0.00 0.00 10.72 -1.84 50 0 15 0
27JUN25 35.00 C 0.00 0.00 0.00 9.95 -1.82 50 0 120 0
27JUN25 36.00 C 0.00 0.00 0.00 9.22 -1.76 50 0 75 0
27JUN25 37.00 C 0.00 0.00 0.00 8.52 -1.73 50 0 90 0
27JUN25 38.00 C 0.00 0.00 0.00 7.86 -1.67 50 0 30 0
27JUN25 39.00 C 0.00 0.00 0.00 7.23 -1.64 50 0 15 0
27JUN25 40.00 C 0.00 0.00 0.00 6.70 -1.51 51 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 6.15 -1.46 51 0 31 0
27JUN25 42.00 C 0.00 0.00 0.00 5.63 -1.39 51 0 15 0
27JUN25 43.00 C 0.00 0.00 0.00 5.17 -1.27 51 0 15 0
27JUN25 44.00 C 0.00 0.00 0.00 4.74 -1.23 51 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 4.34 -1.23 51 0 15 0
27JUN25 46.00 C 4.32 4.32 4.32 3.94 -1.15 51 1 1 0
27JUN25 47.00 C 0.00 0.00 0.00 3.58 -1.13 51 0 15 0
27JUN25 48.00 C 0.00 0.00 0.00 3.23 -1.12 51 0 10 0
27JUN25 49.00 C 0.00 0.00 0.00 2.93 -1.06 51 0 1 0
27JUN25 50.00 C 2.78 2.78 2.78 2.64 -1.00 51 1 4 +1
27JUN25 52.50 C 0.00 0.00 0.00 2.04 -0.85 51 0 1 0
27JUN25 55.00 C 0.00 0.00 0.00 1.51 -0.77 50 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 1.14 -0.64 50 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.85 -0.48 50 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 0.65 -0.39 50 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 0.48 -0.32 50 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 0.35 -0.26 50 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.27 -0.20 50 0 145 0
29SEP25 16.00 C 0.00 0.00 0.00 27.64 -2.01 48 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 27.15 -2.00 52 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 26.65 -2.01 47 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 26.16 -2.01 49 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 25.67 -2.01 50 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 25.18 -2.01 50 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 24.69 -2.01 49 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 24.21 -2.00 50 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 23.73 -2.00 50 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 22.77 -2.00 50 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 21.82 -2.00 50 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 20.90 -1.99 50 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 19.99 -1.98 50 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 19.10 -1.96 50 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 18.22 -1.95 50 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 17.36 -1.94 50 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 16.52 -1.92 50 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 15.70 -1.91 50 0 1 0
29SEP25 30.00 C 0.00 0.00 0.00 14.90 -1.90 50 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 14.14 -1.86 50 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 13.38 -1.86 50 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 12.68 -1.80 50 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 11.98 -1.79 50 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 11.32 -1.75 50 0 75 0
29SEP25 36.00 C 0.00 0.00 0.00 10.69 -1.69 50 0 105 0
29SEP25 37.00 C 0.00 0.00 0.00 10.06 -1.69 50 0 105 0
29SEP25 38.00 C 0.00 0.00 0.00 9.49 -1.64 50 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 8.93 -1.59 50 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 8.38 -1.59 50 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 7.89 -1.52 50 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 7.42 -1.45 50 0 1 0
29SEP25 43.00 C 0.00 0.00 0.00 6.94 -1.46 50 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 6.52 -1.40 50 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 6.12 -1.33 50 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 5.72 -1.31 50 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 5.35 -1.29 50 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 5.02 -1.22 50 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 4.70 -1.15 50 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 4.37 -1.16 50 0 1 0
29SEP25 52.50 C 0.00 0.00 0.00 3.71 -1.01 50 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 3.11 -0.95 50 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 2.62 -0.82 50 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 2.20 -0.75 50 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 1.83 -0.67 50 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 1.55 -0.59 50 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 1.28 -0.53 50 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 1.08 -0.46 50 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 22.25 -1.98 50 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 21.37 -1.97 50 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 20.52 -1.96 50 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 19.68 -1.96 50 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 18.87 -1.93 50 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 18.07 -1.93 50 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 17.30 -1.90 50 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 16.55 -1.88 50 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 15.81 -1.88 50 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 15.12 -1.82 50 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 14.43 -1.82 50 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 13.75 -1.82 50 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 13.14 -1.75 50 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 12.53 -1.73 50 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 11.91 -1.74 50 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 11.37 -1.67 50 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 10.83 -1.63 50 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 10.29 -1.64 50 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 9.79 -1.60 50 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 9.33 -1.52 50 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 8.87 -1.51 50 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 8.40 -1.52 50 0 2 0
30DEC25 44.00 C 0.00 0.00 0.00 8.00 -1.46 50 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.62 -1.38 50 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 7.23 -1.37 50 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 6.84 -1.38 50 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 6.51 -1.32 50 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 6.19 -1.26 50 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 5.88 -1.21 50 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 5.14 -1.17 50 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 4.52 -1.05 50 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 3.95 -1.01 50 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 3.47 -0.89 50 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 3.02 -0.87 50 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 2.66 -0.76 50 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 2.31 -0.73 50 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 2.04 -0.65 50 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.99 -1.85 50 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.34 -1.83 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.74 -1.77 50 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.14 -1.77 50 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.54 -1.77 50 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.01 -1.71 50 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.48 -1.67 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.96 -1.67 50 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.43 -1.68 50 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.98 -1.61 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 10.53 -1.56 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.08 -1.56 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.64 -1.56 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.25 -1.50 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.87 -1.43 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.50 -1.42 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 8.12 -1.43 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 7.75 -1.42 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 7.45 -1.35 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 7.15 -1.28 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 6.39 -1.27 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 5.75 -1.16 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 5.15 -1.11 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 4.62 -1.05 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 4.16 -0.94 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.70 -0.95 50 0 0 0
TOTAL CALL 1,357 22,818 +307
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 172 0 1 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 167 0 210 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 148 0 28 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 140 0 8 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 45 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 61 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 94 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 56 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 69 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 158 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 164 0
28MAR25 32.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 167 0
28MAR25 33.00 P 0.00 0.00 0.00 0.05 +0.01 63 0 201 0
28MAR25 34.00 P 0.10 0.10 0.10 0.09 +0.03 64 11 269 -9
28MAR25 35.00 P 0.15 0.15 0.13 0.14 +0.03 63 32 127 +32
28MAR25 36.00 P 0.00 0.00 0.00 0.22 +0.05 63 0 211 0
28MAR25 37.00 P 0.27 0.36 0.27 0.33 +0.09 62 23 1,625 +6
28MAR25 38.00 P 0.41 0.41 0.41 0.49 +0.13 62 5 736 +5
28MAR25 39.00 P 0.66 0.66 0.66 0.69 +0.19 62 1 340 +1
28MAR25 40.00 P 0.70 1.05 0.70 0.94 +0.25 62 6 390 -1
28MAR25 41.00 P 0.97 1.30 0.97 1.26 +0.33 62 12 345 -2
28MAR25 42.00 P 1.70 1.70 1.70 1.64 +0.42 61 5 281 +5
28MAR25 43.00 P 1.82 2.30 1.60 2.20 +0.64 64 32 284 -21
28MAR25 44.00 P 0.00 0.00 0.00 2.65 +0.70 62 0 144 0
28MAR25 45.00 P 2.61 3.40 2.61 3.27 +0.86 63 7 20 -5
28MAR25 46.00 P 0.00 0.00 0.00 3.94 +0.95 64 0 52 0
28MAR25 47.00 P 0.00 0.00 0.00 4.61 +0.98 63 0 1 0
28MAR25 48.00 P 0.00 0.00 0.00 5.37 +1.08 63 0 1 0
28MAR25 49.00 P 0.00 0.00 0.00 6.16 +1.25 63 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 6.99 +1.36 63 0 1 0
28MAR25 52.50 P 0.00 0.00 0.00 9.22 +1.58 63 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 11.58 +1.76 63 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 14.02 +1.87 63 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 16.50 +1.95 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 19.00 +1.99 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 21.50 +2.00 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 24.00 +2.00 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 26.50 +2.00 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR25 28.00 P 0.00 0.00 0.00 0.02 0.00 51 0 65 0
29APR25 29.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 21 0
29APR25 30.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 28 0
29APR25 31.00 P 0.00 0.00 0.00 0.11 +0.03 52 0 21 0
29APR25 32.00 P 0.00 0.00 0.00 0.16 +0.03 52 0 35 0
29APR25 33.00 P 0.00 0.00 0.00 0.24 +0.06 52 0 103 0
29APR25 34.00 P 0.39 0.39 0.39 0.35 +0.09 52 3 381 +3
29APR25 35.00 P 0.00 0.00 0.00 0.46 +0.09 52 0 162 0
29APR25 36.00 P 0.00 0.00 0.00 0.62 +0.13 52 0 62 0
29APR25 37.00 P 0.00 0.00 0.00 0.81 +0.18 51 0 133 0
29APR25 38.00 P 0.00 0.00 0.00 1.06 +0.20 51 0 311 0
29APR25 39.00 P 1.19 1.19 1.19 1.33 +0.26 51 15 163 0
29APR25 40.00 P 0.00 0.00 0.00 1.66 +0.32 51 0 235 0
29APR25 41.00 P 0.00 0.00 0.00 2.03 +0.42 51 0 36 0
29APR25 42.00 P 0.00 0.00 0.00 2.44 +0.41 51 0 131 0
29APR25 43.00 P 0.00 0.00 0.00 3.00 +0.64 52 0 18 0
29APR25 44.00 P 0.00 0.00 0.00 3.52 +0.69 52 0 81 0
29APR25 45.00 P 0.00 0.00 0.00 4.14 +0.81 53 0 40 0
29APR25 46.00 P 4.80 4.80 4.80 4.79 +0.90 53 1 31 0
29APR25 47.00 P 0.00 0.00 0.00 5.38 +0.86 52 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 6.09 +0.94 52 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 6.82 +1.12 52 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 7.60 +1.21 52 0 1 0
29APR25 52.50 P 0.00 0.00 0.00 9.65 +1.40 52 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 11.85 +1.56 52 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 14.17 +1.70 52 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 16.56 +1.81 52 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 19.01 +1.89 52 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 21.50 +1.96 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 24.00 +1.99 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 26.50 +2.00 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 0.10 +0.02 51 0 9 0
29MAY25 29.00 P 0.00 0.00 0.00 0.15 +0.04 51 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.22 +0.06 51 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.29 +0.06 51 0 0 0
29MAY25 32.00 P 0.42 0.42 0.42 0.41 +0.11 51 3 3 +3
29MAY25 33.00 P 0.00 0.00 0.00 0.54 +0.13 51 0 2 0
29MAY25 34.00 P 0.00 0.00 0.00 0.69 +0.15 51 0 20 0
29MAY25 35.00 P 0.00 0.00 0.00 0.89 +0.20 51 0 30 0
29MAY25 36.00 P 1.17 1.17 1.17 1.10 +0.23 51 1 1 +1
29MAY25 37.00 P 0.00 0.00 0.00 1.35 +0.27 51 0 86 0
29MAY25 38.00 P 0.00 0.00 0.00 1.64 +0.30 51 0 120 0
29MAY25 39.00 P 2.14 2.14 2.14 1.98 +0.37 51 1 33 +1
29MAY25 40.00 P 2.25 2.25 2.25 2.37 +0.44 51 12 34 -8
29MAY25 41.00 P 2.75 2.75 2.75 2.79 +0.49 51 1 44 0
29MAY25 42.00 P 0.00 0.00 0.00 3.27 +0.58 51 0 415 0
29MAY25 43.00 P 3.50 3.62 3.50 3.72 +0.61 51 31 434 +31
29MAY25 44.00 P 0.00 0.00 0.00 4.29 +0.66 51 0 269 0
29MAY25 45.00 P 4.50 4.80 4.50 4.90 +0.78 52 2 108 0
29MAY25 46.00 P 5.35 5.35 5.35 5.57 +0.90 53 20 60 -20
29MAY25 47.00 P 0.00 0.00 0.00 6.11 +0.85 51 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 6.77 +0.86 51 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 7.49 +1.09 51 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 8.22 +1.16 51 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 10.17 +1.32 51 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 12.26 +1.46 51 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 14.47 +1.59 51 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 16.76 +1.69 51 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 19.13 +1.79 51 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 21.55 +1.87 51 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 24.01 +1.93 52 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 26.50 +1.98 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 46 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
27JUN25 22.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 27 0
27JUN25 23.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 17 0
27JUN25 24.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 31 0
27JUN25 25.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 10 0
27JUN25 26.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 2 0
27JUN25 27.00 P 0.00 0.00 0.00 0.15 +0.03 50 0 15 0
27JUN25 28.00 P 0.00 0.00 0.00 0.21 +0.04 50 0 30 0
27JUN25 29.00 P 0.00 0.00 0.00 0.29 +0.05 50 0 18 0
27JUN25 30.00 P 0.00 0.00 0.00 0.39 +0.07 50 0 5 0
27JUN25 31.00 P 0.54 0.54 0.54 0.50 +0.08 50 3 18 +3
27JUN25 32.00 P 0.58 0.58 0.58 0.66 +0.13 50 2 7 +2
27JUN25 33.00 P 0.00 0.00 0.00 0.82 +0.13 50 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 1.03 +0.19 50 0 1 0
27JUN25 35.00 P 0.00 0.00 0.00 1.26 +0.21 50 0 2 0
27JUN25 36.00 P 0.00 0.00 0.00 1.49 +0.22 49 0 16 0
27JUN25 37.00 P 0.00 0.00 0.00 1.78 +0.24 49 0 15 0
27JUN25 38.00 P 0.00 0.00 0.00 2.11 +0.35 49 0 16 0
27JUN25 39.00 P 0.00 0.00 0.00 2.46 +0.38 49 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 2.86 +0.45 49 0 20 0
27JUN25 41.00 P 0.00 0.00 0.00 3.28 +0.48 49 0 15 0
27JUN25 42.00 P 0.00 0.00 0.00 3.77 +0.57 49 0 15 0
27JUN25 43.00 P 0.00 0.00 0.00 4.29 +0.63 49 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 4.83 +0.68 49 0 5 0
27JUN25 45.00 P 0.00 0.00 0.00 5.37 +0.67 48 0 5 0
27JUN25 46.00 P 0.00 0.00 0.00 6.07 +0.82 49 0 15 0
27JUN25 47.00 P 0.00 0.00 0.00 6.75 +0.93 50 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 7.41 +0.95 50 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 8.11 +0.99 50 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 8.83 +1.06 50 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 10.73 +1.20 50 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 12.75 +1.33 50 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 14.87 +1.45 50 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 17.07 +1.56 50 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 19.36 +1.65 50 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 21.70 +1.73 50 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 24.09 +1.81 50 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 26.53 +1.87 50 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 89 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 15 0
29SEP25 21.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 15 0
29SEP25 22.00 P 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.19 +0.02 50 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 0.26 +0.03 50 0 30 0
29SEP25 25.00 P 0.00 0.00 0.00 0.34 +0.04 50 0 128 0
29SEP25 26.00 P 0.00 0.00 0.00 0.44 +0.05 50 0 17 0
29SEP25 27.00 P 0.00 0.00 0.00 0.56 +0.06 50 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.70 +0.08 50 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.87 +0.11 50 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 1.05 +0.12 50 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 1.27 +0.16 50 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 1.49 +0.16 50 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 1.77 +0.22 50 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 2.05 +0.23 50 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 2.37 +0.27 50 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 2.72 +0.32 50 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 3.07 +0.32 50 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 3.49 +0.38 50 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 3.92 +0.43 50 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 4.35 +0.43 50 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 4.85 +0.50 50 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 5.36 +0.56 50 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 5.87 +0.57 50 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 6.44 +0.63 50 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 7.03 +0.70 50 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 7.62 +0.72 50 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 8.24 +0.75 50 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 8.91 +0.83 50 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 9.57 +0.88 50 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 10.24 +0.88 50 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 12.06 +1.03 50 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 13.96 +1.11 50 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 15.95 +1.22 50 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 18.04 +1.32 50 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 20.17 +1.40 50 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 22.39 +1.49 50 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 24.63 +1.55 50 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 26.94 +1.62 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.35 +0.03 50 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.44 +0.03 50 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.56 +0.05 50 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.69 +0.06 50 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 0.85 +0.08 50 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 1.02 +0.08 50 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.22 +0.11 50 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.44 +0.13 50 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 1.67 +0.13 50 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 1.95 +0.19 50 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 2.24 +0.19 50 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 2.54 +0.20 50 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 2.90 +0.27 50 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 3.26 +0.28 50 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 3.62 +0.28 50 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 4.05 +0.35 50 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 4.49 +0.39 50 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 4.93 +0.39 50 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 5.41 +0.43 50 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 5.93 +0.51 50 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 6.44 +0.51 50 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 6.97 +0.52 50 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 7.55 +0.58 50 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 8.14 +0.65 50 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.74 +0.66 50 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.34 +0.67 50 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.99 +0.72 50 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.66 +0.79 50 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.34 +0.83 50 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.08 +0.89 50 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.94 +1.01 50 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 16.86 +1.07 50 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 18.87 +1.19 50 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 20.92 +1.22 50 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 23.07 +1.34 50 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 25.23 +1.38 50 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 27.46 +1.46 50 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.55 +0.17 50 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.87 +0.20 50 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.23 +0.24 50 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.60 +0.25 50 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.97 +0.25 50 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.40 +0.31 50 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.85 +0.35 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.29 +0.35 50 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.75 +0.36 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.27 +0.43 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.79 +0.47 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.31 +0.47 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.84 +0.48 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.43 +0.54 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.03 +0.61 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.63 +0.61 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.24 +0.62 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.86 +0.64 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.53 +0.70 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.21 +0.76 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.92 +0.79 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.75 +0.91 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.63 +0.97 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.59 +1.05 50 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.61 +1.15 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.67 +1.18 50 0 0 0
TOTAL PUT 229 10,602 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 63.10
14MAR25 41.00 C 0.00 0.00 0.00 22.12 -0.61 133 0 0 0
14MAR25 42.00 C 0.00 0.00 0.00 21.12 -0.61 124 0 0 0
14MAR25 43.00 C 0.00 0.00 0.00 20.12 -0.61 114 0 0 0
14MAR25 44.00 C 0.00 0.00 0.00 19.12 -0.62 103 0 20 0
14MAR25 45.00 C 0.00 0.00 0.00 18.12 -0.62 90 0 0 0
14MAR25 46.00 C 0.00 0.00 0.00 17.12 -0.62 0 0 0 0
14MAR25 47.00 C 0.00 0.00 0.00 16.13 -0.62 108 0 0 0
14MAR25 48.00 C 0.00 0.00 0.00 15.13 -0.62 101 0 0 0
14MAR25 49.00 C 0.00 0.00 0.00 14.14 -0.62 102 0 10 0
14MAR25 50.00 C 0.00 0.00 0.00 13.15 -0.63 100 0 23 0
14MAR25 52.50 C 0.00 0.00 0.00 10.71 -0.66 98 0 140 0
14MAR25 55.00 C 10.00 10.00 8.58 8.58 -0.48 115 341 157 -254
14MAR25 57.50 C 5.18 5.18 5.18 6.18 -0.66 94 40 300 0
14MAR25 60.00 C 5.80 5.80 3.25 4.15 -0.75 87 66 503 +7
14MAR25 62.50 C 3.20 3.61 1.95 2.66 -0.75 89 855 664 +94
14MAR25 65.00 C 2.70 3.10 1.10 1.57 -0.77 89 1,301 1,314 +155
14MAR25 67.50 C 1.85 2.06 0.64 0.93 -0.61 93 1,201 605 +87
14MAR25 70.00 C 1.01 1.40 0.41 0.52 -0.49 95 1,353 990 +436
14MAR25 72.50 C 0.80 0.80 0.27 0.28 -0.41 97 115 248 +19
14MAR25 75.00 C 0.56 0.56 0.17 0.15 -0.28 100 294 544 +96
14MAR25 77.50 C 0.28 0.28 0.13 0.08 -0.21 102 95 66 -90
14MAR25 80.00 C 0.22 0.22 0.10 0.05 -0.15 107 100 92 +90
14MAR25 82.50 C 0.16 0.16 0.16 0.03 -0.10 110 3 84 +3
14MAR25 85.00 C 0.09 0.09 0.09 0.02 - 115 3 3 -
21MAR25 46.00 C 0.00 0.00 0.00 17.18 - 78 0 0 -
21MAR25 47.00 C 0.00 0.00 0.00 16.19 - 76 0 0 -
21MAR25 48.00 C 0.00 0.00 0.00 15.21 - 76 0 0 -
21MAR25 49.00 C 0.00 0.00 0.00 14.23 - 75 0 0 -
21MAR25 50.00 C 0.00 0.00 0.00 13.27 - 75 0 0 -
21MAR25 52.50 C 0.00 0.00 0.00 10.93 - 75 0 0 -
21MAR25 55.00 C 7.91 7.91 7.91 8.73 - 75 3 3 -
21MAR25 57.50 C 6.40 6.40 6.40 6.67 - 72 2 2 -
21MAR25 60.00 C 4.50 4.50 4.50 5.02 - 74 1 1 -
21MAR25 62.50 C 0.00 0.00 0.00 3.58 - 74 3 3 -
21MAR25 65.00 C 3.75 3.75 1.94 2.49 - 74 378 192 -
21MAR25 67.50 C 3.00 3.00 1.46 1.69 - 75 143 114 -
21MAR25 70.00 C 1.90 1.90 0.84 1.16 - 77 151 92 -
21MAR25 72.50 C 1.03 1.03 0.78 0.76 - 78 47 47 -
21MAR25 75.00 C 1.20 1.20 1.11 0.49 - 79 68 57 -
21MAR25 77.50 C 0.87 0.87 0.46 0.32 - 81 16 15 -
21MAR25 80.00 C 0.00 0.00 0.00 0.20 - 81 0 0 -
21MAR25 82.50 C 0.00 0.00 0.00 0.13 - 83 0 0 -
21MAR25 85.00 C 0.00 0.00 0.00 0.08 - 83 0 0 -
28MAR25 29.00 C 0.00 0.00 0.00 34.16 -0.61 112 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 33.16 -0.61 97 0 61 0
28MAR25 31.00 C 0.00 0.00 0.00 32.16 -0.61 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 31.16 -0.61 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 30.17 -0.61 99 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 29.17 -0.61 91 0 64 0
28MAR25 35.00 C 0.00 0.00 0.00 28.17 -0.61 79 0 32 0
28MAR25 36.00 C 0.00 0.00 0.00 27.17 -0.61 0 0 30 0
28MAR25 37.00 C 0.00 0.00 0.00 26.17 -0.62 0 0 26 0
28MAR25 38.00 C 0.00 0.00 0.00 25.18 -0.61 79 0 48 0
28MAR25 39.00 C 0.00 0.00 0.00 24.18 -0.61 72 0 274 0
28MAR25 40.00 C 0.00 0.00 0.00 23.18 -0.62 62 0 501 0
28MAR25 41.00 C 24.00 24.00 24.00 22.19 -0.62 72 1 460 -1
28MAR25 42.00 C 0.00 0.00 0.00 21.19 -0.63 67 0 497 0
28MAR25 43.00 C 0.00 0.00 0.00 20.20 -0.63 68 0 760 0
28MAR25 44.00 C 0.00 0.00 0.00 19.21 -0.64 68 0 903 0
28MAR25 45.00 C 0.00 0.00 0.00 18.43 -0.43 94 0 2,622 0
28MAR25 46.00 C 0.00 0.00 0.00 17.26 -0.65 71 0 1,299 0
28MAR25 47.00 C 16.30 16.30 16.30 16.29 -0.67 70 1 1,787 -1
28MAR25 48.00 C 0.00 0.00 0.00 15.33 -0.69 70 0 2,049 0
28MAR25 49.00 C 0.00 0.00 0.00 14.39 -0.70 70 0 1,752 0
28MAR25 50.00 C 13.74 13.74 12.18 13.47 -0.69 71 4 4,893 0
28MAR25 52.50 C 12.98 12.98 12.17 10.93 -1.08 56 6 1,987 0
28MAR25 55.00 C 10.20 10.43 8.68 9.35 -0.44 76 10 3,259 -1
28MAR25 57.50 C 8.50 8.50 6.42 7.51 -0.59 75 7 3,310 -3
28MAR25 60.00 C 7.47 7.47 5.05 5.85 -0.55 74 176 18,743 -7
28MAR25 62.50 C 5.52 5.52 3.90 4.50 -0.69 74 1,415 13,295 -1,142
28MAR25 65.00 C 4.39 4.99 2.83 3.43 -0.57 75 938 5,806 -304
28MAR25 67.50 C 3.90 3.90 2.20 2.68 -0.55 77 143 1,843 +23
28MAR25 70.00 C 2.80 3.12 1.59 2.01 -0.48 78 474 2,354 +250
28MAR25 72.50 C 2.00 2.00 1.28 1.54 -0.44 80 190 907 +12
28MAR25 75.00 C 1.80 1.80 0.96 1.16 -0.41 81 617 5,987 -136
28MAR25 77.50 C 1.32 1.32 0.87 0.87 -0.39 82 74 470 -26
28MAR25 80.00 C 1.26 1.26 0.58 0.65 -0.36 83 115 1,239 -40
28MAR25 82.50 C 0.66 0.66 0.58 0.49 -0.33 85 107 183 +92
28MAR25 85.00 C 0.68 0.68 0.43 0.38 -0.29 86 52 307 -34
28MAR25 87.50 C 0.63 0.63 0.32 0.29 -0.26 88 99 135 +79
28MAR25 90.00 C 0.54 0.54 0.30 0.22 -0.24 89 10 603 -4
28MAR25 92.50 C 0.33 0.33 0.27 0.17 -0.22 90 24 110 +20
28MAR25 95.00 C 0.24 0.24 0.20 0.13 -0.20 91 14 524 -1
29APR25 30.00 C 0.00 0.00 0.00 33.27 -0.60 69 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 32.27 -0.61 51 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 31.28 -0.61 62 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 30.29 -0.61 63 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 29.30 -0.60 63 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 28.31 -0.60 62 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 27.32 -0.61 61 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 26.34 -0.60 62 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 25.36 -0.60 62 0 90 0
29APR25 39.00 C 0.00 0.00 0.00 24.38 -0.60 61 0 120 0
29APR25 40.00 C 0.00 0.00 0.00 23.42 -0.59 62 0 1,166 0
29APR25 41.00 C 0.00 0.00 0.00 22.45 -0.59 61 0 767 0
29APR25 42.00 C 0.00 0.00 0.00 21.50 -0.58 62 0 106 0
29APR25 43.00 C 0.00 0.00 0.00 20.56 -0.58 62 0 392 0
29APR25 44.00 C 0.00 0.00 0.00 19.63 -0.57 62 0 185 0
29APR25 45.00 C 0.00 0.00 0.00 18.71 -0.57 62 0 438 0
29APR25 46.00 C 0.00 0.00 0.00 17.81 -0.56 62 0 203 0
29APR25 47.00 C 0.00 0.00 0.00 16.92 -0.56 62 0 922 0
29APR25 48.00 C 0.00 0.00 0.00 16.05 -0.56 62 0 339 0
29APR25 49.00 C 0.00 0.00 0.00 15.20 -0.56 62 0 367 0
29APR25 50.00 C 0.00 0.00 0.00 14.37 -0.44 62 0 957 -5
29APR25 52.50 C 0.00 0.00 0.00 12.37 -0.47 61 0 376 0
29APR25 55.00 C 11.99 11.99 9.50 10.62 -0.54 62 55 1,509 +21
29APR25 57.50 C 9.29 9.29 8.28 9.09 -0.35 63 23 985 -18
29APR25 60.00 C 7.54 8.05 6.39 7.50 -0.34 62 53 2,625 +17
29APR25 62.50 C 6.28 6.28 6.21 6.24 -0.45 62 8 722 +6
29APR25 65.00 C 5.70 5.70 4.29 5.17 -0.43 62 78 621 +15
29APR25 67.50 C 5.10 5.10 3.56 4.28 -0.40 63 1,055 4,885 +1,016
29APR25 70.00 C 4.20 4.20 2.96 3.55 -0.40 64 110 3,086 0
29APR25 72.50 C 4.00 4.00 2.45 2.92 -0.42 64 50 422 -2
29APR25 75.00 C 3.35 3.35 2.05 2.43 -0.40 65 672 559 -395
29APR25 77.50 C 2.69 2.78 1.76 2.00 -0.41 66 60 454 +5
29APR25 80.00 C 2.40 2.50 1.40 1.64 -0.42 66 1,531 1,391 +251
29APR25 82.50 C 1.95 1.95 1.19 1.34 -0.42 67 84 158 +43
29APR25 85.00 C 1.68 1.68 1.08 1.10 -0.42 67 106 139 +73
29APR25 87.50 C 1.13 1.13 1.13 0.90 -0.41 68 34 68 +19
29APR25 90.00 C 1.30 1.30 0.90 0.74 -0.40 68 3 75 +2
29APR25 92.50 C 0.00 0.00 0.00 0.61 -0.39 69 0 86 0
29APR25 95.00 C 0.96 0.96 0.65 0.50 -0.38 69 10 141 +9
29MAY25 33.00 C 0.00 0.00 0.00 30.42 -0.61 57 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 29.44 -0.61 57 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 28.47 -0.60 58 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 27.50 -0.60 58 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 26.54 -0.60 58 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 25.58 -0.60 58 0 2 0
29MAY25 39.00 C 0.00 0.00 0.00 24.63 -0.61 58 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 23.70 -0.60 58 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 22.77 -0.60 58 0 31 0
29MAY25 42.00 C 0.00 0.00 0.00 21.86 -0.60 58 0 18 0
29MAY25 43.00 C 0.00 0.00 0.00 20.96 -0.59 58 0 32 0
29MAY25 44.00 C 0.00 0.00 0.00 20.08 -0.59 58 0 116 0
29MAY25 45.00 C 0.00 0.00 0.00 19.21 -0.59 58 0 34 0
29MAY25 46.00 C 0.00 0.00 0.00 18.36 -0.59 58 0 61 0
29MAY25 47.00 C 0.00 0.00 0.00 17.53 -0.58 58 0 62 0
29MAY25 48.00 C 0.00 0.00 0.00 16.73 -0.57 59 0 93 0
29MAY25 49.00 C 0.00 0.00 0.00 15.94 -0.57 59 0 124 0
29MAY25 50.00 C 0.00 0.00 0.00 15.16 -0.46 59 0 1,945 0
29MAY25 52.50 C 0.00 0.00 0.00 13.35 -0.36 59 0 516 0
29MAY25 55.00 C 12.50 12.50 11.08 11.72 -0.35 59 2 3,540 +1
29MAY25 57.50 C 0.00 0.00 0.00 10.26 -0.20 60 0 682 0
29MAY25 60.00 C 7.90 8.35 7.90 8.82 -0.33 60 3 432 -2
29MAY25 62.50 C 0.00 0.00 0.00 7.59 -0.40 60 0 359 0
29MAY25 65.00 C 7.40 7.40 6.30 6.52 -0.39 60 43 750 0
29MAY25 67.50 C 5.34 5.34 5.34 5.60 -0.37 60 15 595 0
29MAY25 70.00 C 5.67 5.70 4.67 4.79 -0.41 61 62 1,016 -6
29MAY25 72.50 C 0.00 0.00 0.00 4.15 -0.34 61 0 203 0
29MAY25 75.00 C 3.15 3.15 3.15 3.57 -0.33 62 15 1,205 0
29MAY25 77.50 C 0.00 0.00 0.00 3.03 -0.34 62 0 582 0
29MAY25 80.00 C 0.00 0.00 0.00 2.57 -0.38 62 0 1,467 0
29MAY25 82.50 C 2.61 2.61 2.31 2.18 -0.43 62 14 60 -1
29MAY25 85.00 C 0.00 0.00 0.00 1.85 -0.45 63 0 133 0
29MAY25 87.50 C 0.00 0.00 0.00 1.57 -0.48 63 0 54 0
29MAY25 90.00 C 1.50 1.50 1.50 1.33 -0.47 63 1 57 +1
29MAY25 92.50 C 0.00 0.00 0.00 1.12 -0.47 63 0 32 0
29MAY25 95.00 C 0.00 0.00 0.00 0.95 -0.45 63 0 45 0
27JUN25 29.00 C 0.00 0.00 0.00 34.46 -0.61 54 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 33.48 -0.61 54 0 2 0
27JUN25 31.00 C 0.00 0.00 0.00 32.50 -0.61 54 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 31.53 -0.61 55 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 30.56 -0.61 55 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 29.59 -0.62 54 0 21 0
27JUN25 35.00 C 0.00 0.00 0.00 28.64 -0.61 55 0 128 0
27JUN25 36.00 C 0.00 0.00 0.00 27.68 -0.62 54 0 101 0
27JUN25 37.00 C 0.00 0.00 0.00 26.74 -0.62 55 0 378 0
27JUN25 38.00 C 0.00 0.00 0.00 25.81 -0.61 55 0 300 0
27JUN25 39.00 C 0.00 0.00 0.00 24.89 -0.61 55 0 280 0
27JUN25 40.00 C 0.00 0.00 0.00 23.98 -0.61 55 0 433 0
27JUN25 41.00 C 0.00 0.00 0.00 23.08 -0.61 55 0 473 0
27JUN25 42.00 C 0.00 0.00 0.00 22.20 -0.61 55 0 328 0
27JUN25 43.00 C 0.00 0.00 0.00 21.33 -0.61 55 0 2,541 0
27JUN25 44.00 C 0.00 0.00 0.00 20.48 -0.61 55 0 1,253 0
27JUN25 45.00 C 0.00 0.00 0.00 19.65 -0.61 56 0 1,344 0
27JUN25 46.00 C 0.00 0.00 0.00 18.83 -0.61 56 0 2,970 0
27JUN25 47.00 C 17.15 17.15 17.15 18.04 -0.60 56 15 436 +15
27JUN25 48.00 C 0.00 0.00 0.00 17.27 -0.59 56 0 1,483 0
27JUN25 49.00 C 0.00 0.00 0.00 16.51 -0.60 56 0 719 0
27JUN25 50.00 C 0.00 0.00 0.00 15.77 -0.44 56 0 2,179 0
27JUN25 52.50 C 0.00 0.00 0.00 14.03 -0.30 56 0 1,146 0
27JUN25 55.00 C 11.45 11.45 11.45 12.48 -0.36 57 6 4,856 0
27JUN25 57.50 C 11.40 11.40 11.40 11.01 -0.78 57 3 3,067 -3
27JUN25 60.00 C 10.26 10.26 10.26 9.61 -0.36 56 2 4,676 +2
27JUN25 62.50 C 0.00 0.00 0.00 8.51 -0.37 57 0 1,151 0
27JUN25 65.00 C 9.01 9.01 6.55 7.46 -0.37 57 22 735 -11
27JUN25 67.50 C 0.00 0.00 0.00 6.54 -0.28 58 0 2,544 0
27JUN25 70.00 C 6.60 6.60 5.00 5.72 -0.32 58 78 802 +40
27JUN25 72.50 C 0.00 0.00 0.00 5.05 -0.27 59 0 581 0
27JUN25 75.00 C 4.92 4.92 4.92 4.45 -0.25 59 15 9,875 0
27JUN25 77.50 C 4.36 4.36 4.36 3.92 -0.32 60 15 602 0
27JUN25 80.00 C 3.08 3.25 3.08 3.50 -0.20 61 20 467 0
27JUN25 82.50 C 3.05 3.05 3.05 3.10 -0.22 61 1 62 0
27JUN25 85.00 C 2.88 2.88 2.40 2.74 -0.22 62 2 69 0
27JUN25 87.50 C 0.00 0.00 0.00 2.42 -0.19 62 0 63 0
27JUN25 90.00 C 0.00 0.00 0.00 2.14 -0.17 62 0 121 0
27JUN25 92.50 C 0.00 0.00 0.00 1.90 -0.15 63 0 33 0
27JUN25 95.00 C 1.95 1.98 1.86 1.69 -0.13 63 25 149 -11
29SEP25 29.00 C 0.00 0.00 0.00 34.83 -0.61 50 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 33.88 -0.61 50 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 32.94 -0.61 50 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 32.00 -0.61 50 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 31.08 -0.61 50 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 30.16 -0.61 50 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 29.26 -0.60 50 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 28.36 -0.61 50 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 27.48 -0.60 50 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 26.62 -0.59 51 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 25.77 -0.59 51 0 35 0
29SEP25 40.00 C 0.00 0.00 0.00 24.93 -0.58 51 0 100 0
29SEP25 41.00 C 0.00 0.00 0.00 24.11 -0.58 51 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 23.31 -0.57 51 0 91 0
29SEP25 43.00 C 0.00 0.00 0.00 22.52 -0.56 51 0 57 0
29SEP25 44.00 C 0.00 0.00 0.00 21.75 -0.56 51 0 64 0
29SEP25 45.00 C 0.00 0.00 0.00 21.00 -0.55 51 0 1,286 0
29SEP25 46.00 C 0.00 0.00 0.00 20.27 -0.54 51 0 414 0
29SEP25 47.00 C 0.00 0.00 0.00 19.56 -0.52 52 0 587 0
29SEP25 48.00 C 0.00 0.00 0.00 18.87 -0.51 52 0 337 0
29SEP25 49.00 C 0.00 0.00 0.00 18.19 -0.50 52 0 308 0
29SEP25 50.00 C 0.00 0.00 0.00 17.53 -0.24 52 0 1,617 0
29SEP25 52.50 C 0.00 0.00 0.00 15.92 -0.36 52 0 4,601 0
29SEP25 55.00 C 0.00 0.00 0.00 14.60 -0.08 53 0 825 0
29SEP25 57.50 C 0.00 0.00 0.00 13.25 -0.11 53 0 814 0
29SEP25 60.00 C 11.13 12.04 11.13 12.04 -0.05 53 41 2,937 -25
29SEP25 62.50 C 0.00 0.00 0.00 10.82 -0.15 53 0 1,504 0
29SEP25 65.00 C 0.00 0.00 0.00 9.89 -0.08 54 0 1,386 0
29SEP25 67.50 C 0.00 0.00 0.00 9.03 -0.16 54 0 1,454 0
29SEP25 70.00 C 7.50 8.19 7.42 8.17 -0.21 54 365 1,495 +291
29SEP25 72.50 C 0.00 0.00 0.00 7.44 -0.21 55 0 812 0
29SEP25 75.00 C 6.69 6.69 6.69 6.84 -0.17 55 20 3,316 0
29SEP25 77.50 C 0.00 0.00 0.00 6.25 -0.21 56 0 617 0
29SEP25 80.00 C 5.80 5.80 5.80 5.74 -0.24 56 1 6,314 0
29SEP25 82.50 C 0.00 0.00 0.00 5.28 -0.26 57 0 30 0
29SEP25 85.00 C 0.00 0.00 0.00 4.87 -0.27 57 0 71 0
29SEP25 87.50 C 0.00 0.00 0.00 4.49 -0.30 58 0 0 0
29SEP25 90.00 C 4.08 4.08 4.08 4.18 -0.29 58 1 220 -1
29SEP25 92.50 C 0.00 0.00 0.00 3.88 -0.30 59 0 18 0
29SEP25 95.00 C 0.00 0.00 0.00 3.59 -0.33 59 0 338 0
30DEC25 30.00 C 0.00 0.00 0.00 34.41 -0.54 50 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 33.52 -0.53 50 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 32.64 -0.52 51 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 31.77 -0.51 51 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 30.91 -0.51 51 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 30.07 -0.49 51 0 23 0
30DEC25 36.00 C 0.00 0.00 0.00 29.24 -0.48 51 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 28.42 -0.48 51 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 27.62 -0.46 51 0 25 0
30DEC25 39.00 C 0.00 0.00 0.00 26.83 -0.46 51 0 21 0
30DEC25 40.00 C 0.00 0.00 0.00 26.06 -0.45 51 0 70 0
30DEC25 41.00 C 0.00 0.00 0.00 25.30 -0.44 51 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 24.56 -0.44 51 0 17 0
30DEC25 43.00 C 0.00 0.00 0.00 23.83 -0.43 51 0 23 0
30DEC25 44.00 C 0.00 0.00 0.00 23.12 -0.43 51 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 22.43 -0.42 51 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 21.75 -0.42 51 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 21.09 -0.42 51 0 354 0
30DEC25 48.00 C 0.00 0.00 0.00 20.45 -0.41 51 0 179 0
30DEC25 49.00 C 19.50 20.30 18.50 19.82 -0.41 51 18 426 +18
30DEC25 50.00 C 0.00 0.00 0.00 19.19 -0.35 51 0 193 0
30DEC25 52.50 C 0.00 0.00 0.00 17.75 -0.29 52 0 8 0
30DEC25 55.00 C 0.00 0.00 0.00 16.30 -0.22 51 0 1,381 0
30DEC25 57.50 C 0.00 0.00 0.00 15.02 -0.22 51 0 2,129 0
30DEC25 60.00 C 14.80 14.80 14.80 13.89 -0.28 52 2 832 +2
30DEC25 62.50 C 12.56 12.56 12.56 12.87 -0.34 52 15 423 -15
30DEC25 65.00 C 0.00 0.00 0.00 11.83 -0.39 52 0 72 0
30DEC25 67.50 C 0.00 0.00 0.00 10.99 -0.31 52 0 37 0
30DEC25 70.00 C 10.15 10.15 10.15 10.15 -0.32 53 1 158 0
30DEC25 72.50 C 0.00 0.00 0.00 9.33 -0.38 53 0 63 0
30DEC25 75.00 C 0.00 0.00 0.00 8.75 -0.27 53 0 40 0
30DEC25 77.50 C 0.00 0.00 0.00 8.13 -0.04 54 0 64 0
30DEC25 80.00 C 6.73 7.40 6.73 7.93 +0.13 56 4 36 0
30DEC25 82.50 C 0.00 0.00 0.00 7.02 -0.25 54 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 6.58 -0.21 55 0 15 0
30DEC25 87.50 C 0.00 0.00 0.00 6.18 -0.17 55 0 15 0
30DEC25 90.00 C 0.00 0.00 0.00 5.99 +0.20 56 0 2 0
30DEC25 92.50 C 0.00 0.00 0.00 5.64 +0.25 57 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 5.32 +0.29 57 0 13 0
30MAR26 41.00 C 0.00 0.00 0.00 26.21 -0.79 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.52 -0.78 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.83 -0.78 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.17 -0.77 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.51 -0.77 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.88 -0.75 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.26 -0.74 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.65 -0.74 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.06 -0.42 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.49 -0.46 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 19.12 -0.40 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.78 -0.25 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.57 -0.23 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.52 -0.28 51 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.43 -0.32 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.51 -0.32 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.61 -0.31 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.79 -0.29 51 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 11.04 -0.26 52 0 0 0
30MAR26 75.00 C 10.30 10.30 10.30 10.34 -0.24 52 5 6 +5
30MAR26 77.50 C 0.00 0.00 0.00 9.70 -0.25 52 0 0 0
30MAR26 80.00 C 8.50 8.50 8.50 9.12 -0.23 52 2 4 +1
30MAR26 82.50 C 0.00 0.00 0.00 8.59 -0.22 53 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 8.09 - 53 0 0 -
TOTAL CALL 15,822 209,197 +777
14MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
14MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0
14MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 140 0 89 0
14MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 132 0 35 0
14MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 124 0 102 0
14MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 117 0 76 0
14MAR25 47.00 P 0.05 0.05 0.05 0.01 0.00 110 2 49 +2
14MAR25 48.00 P 0.00 0.00 0.00 0.01 -0.01 102 0 93 0
14MAR25 49.00 P 0.11 0.11 0.11 0.02 -0.01 103 1 98 +1
14MAR25 50.00 P 0.13 0.13 0.08 0.04 -0.01 106 42 420 +42
14MAR25 52.50 P 0.17 0.18 0.15 0.10 -0.03 101 35 685 +12
14MAR25 55.00 P 0.28 0.40 0.21 0.24 -0.09 96 255 504 -55
14MAR25 57.50 P 0.45 0.83 0.40 0.53 -0.18 93 505 460 -137
14MAR25 60.00 P 0.86 1.77 0.85 1.07 -0.28 89 905 1,217 -81
14MAR25 62.50 P 1.59 2.95 1.59 2.00 -0.31 87 201 315 +48
14MAR25 65.00 P 3.35 4.15 3.09 3.40 -0.29 87 31 63 +5
14MAR25 67.50 P 4.56 5.50 4.36 5.25 -0.15 90 6 53 0
14MAR25 70.00 P 0.00 0.00 0.00 7.38 +0.08 94 0 1 0
14MAR25 72.50 P 0.00 0.00 0.00 9.65 +0.21 97 0 0 0
14MAR25 75.00 P 0.00 0.00 0.00 12.02 +0.32 98 0 0 0
14MAR25 77.50 P 0.00 0.00 0.00 14.46 +0.41 102 0 0 0
14MAR25 80.00 P 0.00 0.00 0.00 16.92 +0.47 102 0 0 0
14MAR25 82.50 P 0.00 0.00 0.00 19.41 +0.52 108 0 0 0
14MAR25 85.00 P 0.00 0.00 0.00 21.90 - 0 0 0 -
21MAR25 46.00 P 0.00 0.00 0.00 0.02 - 76 0 0 -
21MAR25 47.00 P 0.00 0.00 0.00 0.04 - 78 0 0 -
21MAR25 48.00 P 0.00 0.00 0.00 0.05 - 76 0 0 -
21MAR25 49.00 P 0.00 0.00 0.00 0.08 - 76 0 0 -
21MAR25 50.00 P 0.26 0.26 0.26 0.11 - 75 40 40 -
21MAR25 52.50 P 0.38 0.48 0.38 0.27 - 75 56 46 -
21MAR25 55.00 P 0.66 0.87 0.66 0.57 - 75 7 7 -
21MAR25 57.50 P 1.46 1.46 1.08 1.05 - 74 63 63 -
21MAR25 60.00 P 1.89 2.44 1.73 1.76 - 72 141 141 -
21MAR25 62.50 P 2.91 3.75 2.67 2.86 - 73 86 63 -
21MAR25 65.00 P 5.15 5.15 5.15 4.27 - 73 1 1 -
21MAR25 67.50 P 7.10 7.10 7.08 5.99 - 74 20 20 -
21MAR25 70.00 P 0.00 0.00 0.00 7.96 - 77 0 0 -
21MAR25 72.50 P 0.00 0.00 0.00 10.07 - 78 0 0 -
21MAR25 75.00 P 0.00 0.00 0.00 12.31 - 78 0 0 -
21MAR25 77.50 P 0.00 0.00 0.00 14.65 - 80 0 0 -
21MAR25 80.00 P 0.00 0.00 0.00 17.04 - 81 0 0 -
21MAR25 82.50 P 0.00 0.00 0.00 19.47 - 82 0 0 -
21MAR25 85.00 P 0.00 0.00 0.00 21.93 - 82 0 0 -
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 127 0 696 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 121 0 569 0
28MAR25 31.00 P 0.05 0.05 0.05 0.01 0.00 116 10 254 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,291 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 107 0 339 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 102 0 428 0
28MAR25 35.00 P 0.07 0.07 0.06 0.01 0.00 98 25 751 0
28MAR25 36.00 P 0.08 0.08 0.08 0.01 0.00 93 20 591 0
28MAR25 37.00 P 0.09 0.09 0.09 0.01 0.00 89 10 1,601 0
28MAR25 38.00 P 0.10 0.10 0.10 0.01 0.00 85 10 1,252 0
28MAR25 39.00 P 0.11 0.11 0.11 0.01 0.00 81 5 2,015 0
28MAR25 40.00 P 0.12 0.12 0.09 0.01 0.00 77 85 8,328 +75
28MAR25 41.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 952 0
28MAR25 42.00 P 0.16 0.16 0.13 0.01 -0.02 70 53 2,918 +27
28MAR25 43.00 P 0.18 0.18 0.18 0.02 -0.02 71 8 2,423 -8
28MAR25 44.00 P 0.00 0.00 0.00 0.03 -0.03 71 3 1,538 0
28MAR25 45.00 P 0.18 0.22 0.18 0.05 -0.03 71 87 3,928 -9
28MAR25 46.00 P 0.23 0.29 0.23 0.07 -0.04 71 43 3,592 +14
28MAR25 47.00 P 0.27 0.31 0.27 0.10 -0.06 71 61 2,241 +19
28MAR25 48.00 P 0.34 0.42 0.31 0.14 -0.07 70 95 2,384 +8
28MAR25 49.00 P 0.36 0.50 0.36 0.20 -0.09 71 99 1,800 +31
28MAR25 50.00 P 0.48 0.60 0.46 0.28 -0.10 71 177 4,680 +19
28MAR25 52.50 P 0.70 1.00 0.70 0.57 -0.14 72 183 2,234 +47
28MAR25 55.00 P 1.06 1.55 1.05 1.05 -0.15 73 331 4,432 +258
28MAR25 57.50 P 1.84 2.27 1.71 1.74 -0.17 74 242 2,274 +89
28MAR25 60.00 P 2.27 3.45 2.27 2.61 -0.21 73 536 1,726 +361
28MAR25 62.50 P 3.28 4.90 3.28 3.79 -0.21 74 129 2,397 +54
28MAR25 65.00 P 4.70 6.50 4.70 5.20 -0.15 75 38 547 +5
28MAR25 67.50 P 6.81 7.23 6.81 6.89 -0.08 76 33 190 -1
28MAR25 70.00 P 0.00 0.00 0.00 8.76 +0.01 78 0 146 0
28MAR25 72.50 P 0.00 0.00 0.00 10.77 -0.07 79 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 12.91 +0.03 80 0 16 0
28MAR25 77.50 P 0.00 0.00 0.00 15.13 +0.17 82 0 50 0
28MAR25 80.00 P 0.00 0.00 0.00 17.43 +0.22 83 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 19.77 +0.26 84 0 180 0
28MAR25 85.00 P 0.00 0.00 0.00 22.16 +0.30 86 0 180 0
28MAR25 87.50 P 0.00 0.00 0.00 24.58 +0.34 87 0 240 0
28MAR25 90.00 P 0.00 0.00 0.00 27.02 +0.37 88 0 380 0
28MAR25 92.50 P 0.00 0.00 0.00 29.48 +0.41 89 0 30 0
28MAR25 95.00 P 0.00 0.00 0.00 31.95 +0.43 91 0 424 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 270 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 104 0
29APR25 33.00 P 0.08 0.08 0.08 0.01 0.00 64 8 189 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 458 0
29APR25 35.00 P 0.10 0.10 0.10 0.01 0.00 59 6 101 0
29APR25 36.00 P 0.00 0.00 0.00 0.02 0.00 60 0 460 0
29APR25 37.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 1,700 0
29APR25 38.00 P 0.00 0.00 0.00 0.05 +0.01 62 0 1,938 0
29APR25 39.00 P 0.00 0.00 0.00 0.08 +0.02 63 2 1,144 +2
29APR25 40.00 P 0.00 0.00 0.00 0.10 +0.02 62 3 1,523 +3
29APR25 41.00 P 0.00 0.00 0.00 0.13 +0.02 62 0 388 0
29APR25 42.00 P 0.26 0.26 0.26 0.18 +0.04 62 1 289 -1
29APR25 43.00 P 0.00 0.00 0.00 0.23 +0.04 62 0 935 0
29APR25 44.00 P 0.00 0.00 0.00 0.29 +0.04 62 0 471 0
29APR25 45.00 P 0.40 0.55 0.40 0.38 +0.05 62 29 460 -8
29APR25 46.00 P 0.51 0.51 0.51 0.47 +0.05 62 47 435 +10
29APR25 47.00 P 0.60 0.75 0.60 0.58 +0.05 62 92 205 +3
29APR25 48.00 P 0.76 0.87 0.76 0.71 +0.06 62 36 177 -34
29APR25 49.00 P 0.85 1.06 0.85 0.87 +0.07 62 652 813 +281
29APR25 50.00 P 1.10 1.22 1.10 1.03 +0.06 62 46 768 +26
29APR25 52.50 P 1.35 1.82 1.35 1.53 +0.02 62 9 789 +3
29APR25 55.00 P 2.28 2.65 2.15 2.19 -0.02 62 430 1,795 +236
29APR25 57.50 P 3.52 3.52 3.52 3.06 -0.04 62 20 716 0
29APR25 60.00 P 4.01 4.85 4.00 4.08 -0.09 62 121 361 +110
29APR25 62.50 P 5.26 6.15 5.26 5.31 -0.07 62 356 514 +334
29APR25 65.00 P 7.66 7.72 7.66 6.73 -0.04 62 299 421 +299
29APR25 67.50 P 8.22 8.22 8.22 8.33 -0.06 63 25 128 +25
29APR25 70.00 P 0.00 0.00 0.00 10.10 -0.03 64 0 50 0
29APR25 72.50 P 0.00 0.00 0.00 11.97 -0.08 64 0 96 0
29APR25 75.00 P 0.00 0.00 0.00 13.98 -0.06 65 0 672 0
29APR25 77.50 P 0.00 0.00 0.00 16.01 +0.08 65 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 18.16 +0.09 66 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 20.39 +0.13 66 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 22.64 +0.13 67 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 24.97 +0.16 67 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 27.32 +0.19 68 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 29.71 +0.22 68 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 32.12 +0.26 69 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.03 0.00 57 0 200 0
29MAY25 34.00 P 0.00 0.00 0.00 0.04 0.00 57 0 248 0
29MAY25 35.00 P 0.00 0.00 0.00 0.06 +0.01 58 0 44 0
29MAY25 36.00 P 0.00 0.00 0.00 0.08 0.00 57 0 151 0
29MAY25 37.00 P 0.00 0.00 0.00 0.11 +0.01 58 0 91 0
29MAY25 38.00 P 0.00 0.00 0.00 0.15 +0.01 58 0 519 0
29MAY25 39.00 P 0.41 0.41 0.41 0.19 +0.01 58 40 194 0
29MAY25 40.00 P 0.35 0.35 0.35 0.26 +0.02 58 15 1,934 +15
29MAY25 41.00 P 0.00 0.00 0.00 0.32 +0.02 58 0 284 0
29MAY25 42.00 P 0.59 0.59 0.59 0.41 +0.02 59 1 189 0
29MAY25 43.00 P 0.00 0.00 0.00 0.50 +0.02 59 0 298 0
29MAY25 44.00 P 0.00 0.00 0.00 0.62 +0.03 59 0 231 0
29MAY25 45.00 P 0.83 0.83 0.83 0.74 +0.03 59 19 409 -19
29MAY25 46.00 P 1.09 1.09 1.09 0.89 +0.04 59 1 328 0
29MAY25 47.00 P 0.00 0.00 0.00 1.06 +0.04 59 0 301 0
29MAY25 48.00 P 0.00 0.00 0.00 1.24 +0.04 59 0 186 0
29MAY25 49.00 P 0.00 0.00 0.00 1.46 +0.05 59 0 400 0
29MAY25 50.00 P 1.99 1.99 1.86 1.69 +0.05 59 40 346 +28
29MAY25 52.50 P 2.47 2.62 2.32 2.38 +0.06 60 17 475 +1
29MAY25 55.00 P 2.80 3.38 2.80 3.13 -0.01 59 49 533 +41
29MAY25 57.50 P 3.80 4.01 3.80 4.07 -0.01 59 67 977 0
29MAY25 60.00 P 5.10 5.89 5.02 5.19 -0.01 59 65 607 +64
29MAY25 62.50 P 6.01 6.98 6.00 6.51 +0.01 60 40 611 +24
29MAY25 65.00 P 7.93 8.33 7.93 7.89 +0.04 60 30 76 +30
29MAY25 67.50 P 8.93 8.93 8.93 9.47 +0.06 60 36 36 +36
29MAY25 70.00 P 0.00 0.00 0.00 11.18 +0.08 61 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 12.95 +0.01 61 0 2 0
29MAY25 75.00 P 0.00 0.00 0.00 14.81 +0.10 61 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 16.82 +0.14 61 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 18.86 +0.12 61 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 20.99 +0.14 62 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 23.17 +0.15 62 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 25.41 +0.18 62 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 27.68 +0.18 62 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 30.01 +0.22 63 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 32.35 +0.23 63 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,071 0
27JUN25 30.00 P 0.00 0.00 0.00 0.02 0.00 53 0 89 0
27JUN25 31.00 P 0.00 0.00 0.00 0.03 0.00 54 0 112 0
27JUN25 32.00 P 0.00 0.00 0.00 0.05 0.00 55 0 292 0
27JUN25 33.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 268 0
27JUN25 34.00 P 0.00 0.00 0.00 0.09 0.00 55 0 945 0
27JUN25 35.00 P 0.00 0.00 0.00 0.12 0.00 55 0 881 0
27JUN25 36.00 P 0.00 0.00 0.00 0.16 0.00 55 0 402 0
27JUN25 37.00 P 0.41 0.41 0.41 0.20 0.00 55 15 1,696 0
27JUN25 38.00 P 0.00 0.00 0.00 0.27 +0.01 55 0 516 0
27JUN25 39.00 P 0.00 0.00 0.00 0.33 0.00 55 0 2,131 0
27JUN25 40.00 P 0.00 0.00 0.00 0.42 0.00 56 0 3,977 0
27JUN25 41.00 P 0.00 0.00 0.00 0.50 -0.01 55 0 4,469 0
27JUN25 42.00 P 0.00 0.00 0.00 0.62 0.00 56 0 1,545 0
27JUN25 43.00 P 0.00 0.00 0.00 0.74 0.00 56 0 2,346 0
27JUN25 44.00 P 1.10 1.10 1.10 0.88 0.00 56 1 1,507 +1
27JUN25 45.00 P 0.00 0.00 0.00 1.05 0.00 56 0 2,598 0
27JUN25 46.00 P 0.00 0.00 0.00 1.23 +0.01 56 0 785 0
27JUN25 47.00 P 0.00 0.00 0.00 1.43 +0.02 56 0 1,976 0
27JUN25 48.00 P 1.60 1.74 1.60 1.66 +0.02 56 11 1,502 -10
27JUN25 49.00 P 2.05 2.06 2.05 1.89 +0.02 57 2 1,394 +2
27JUN25 50.00 P 0.00 0.00 0.00 2.17 +0.04 57 0 1,860 0
27JUN25 52.50 P 2.97 2.97 2.95 2.90 +0.05 57 3 291 +1
27JUN25 55.00 P 3.41 4.10 3.41 3.79 +0.05 57 66 2,830 +49
27JUN25 57.50 P 5.26 5.26 5.26 4.77 +0.06 57 17 2,357 +17
27JUN25 60.00 P 6.63 6.63 6.54 5.94 +0.08 57 24 3,630 0
27JUN25 62.50 P 0.00 0.00 0.00 7.28 +0.10 58 0 191 0
27JUN25 65.00 P 0.00 0.00 0.00 8.68 +0.09 57 0 5 0
27JUN25 67.50 P 0.00 0.00 0.00 10.25 +0.14 58 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 11.95 +0.10 58 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 13.72 +0.02 59 0 30 0
27JUN25 75.00 P 0.00 0.00 0.00 15.61 +0.30 59 0 26 0
27JUN25 77.50 P 0.00 0.00 0.00 17.56 +0.35 60 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 19.60 +0.37 60 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 21.66 +0.38 61 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 23.84 +0.43 61 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 26.02 +0.44 61 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 28.26 +0.48 62 0 46 0
27JUN25 92.50 P 0.00 0.00 0.00 30.54 +0.49 62 0 90 0
27JUN25 95.00 P 0.00 0.00 0.00 32.83 +0.50 63 0 346 0
29SEP25 29.00 P 0.00 0.00 0.00 0.09 0.00 50 0 1,039 0
29SEP25 30.00 P 0.31 0.31 0.31 0.11 -0.01 49 15 235 +15
29SEP25 31.00 P 0.00 0.00 0.00 0.15 0.00 49 0 202 0
29SEP25 32.00 P 0.00 0.00 0.00 0.19 0.00 50 0 45 0
29SEP25 33.00 P 0.00 0.00 0.00 0.25 0.00 50 0 202 0
29SEP25 34.00 P 0.00 0.00 0.00 0.31 0.00 50 0 203 0
29SEP25 35.00 P 0.00 0.00 0.00 0.39 +0.01 50 0 217 0
29SEP25 36.00 P 0.00 0.00 0.00 0.48 +0.01 50 0 358 0
29SEP25 37.00 P 0.00 0.00 0.00 0.56 +0.01 50 0 662 0
29SEP25 38.00 P 0.00 0.00 0.00 0.71 +0.02 51 0 7,269 0
29SEP25 39.00 P 1.12 1.12 1.12 0.84 +0.02 51 2 503 +2
29SEP25 40.00 P 0.00 0.00 0.00 0.98 +0.03 51 0 5,367 0
29SEP25 41.00 P 0.00 0.00 0.00 1.16 +0.04 51 0 329 0
29SEP25 42.00 P 0.00 0.00 0.00 1.33 +0.04 51 0 436 0
29SEP25 43.00 P 0.00 0.00 0.00 1.52 +0.05 52 0 526 0
29SEP25 44.00 P 0.00 0.00 0.00 1.76 +0.07 52 0 476 0
29SEP25 45.00 P 1.90 2.06 1.90 2.00 +0.07 52 42 3,071 -34
29SEP25 46.00 P 0.00 0.00 0.00 2.24 +0.08 52 0 599 0
29SEP25 47.00 P 0.00 0.00 0.00 2.53 +0.11 52 0 306 0
29SEP25 48.00 P 0.00 0.00 0.00 2.83 +0.11 52 0 277 0
29SEP25 49.00 P 0.00 0.00 0.00 3.14 +0.11 53 0 512 0
29SEP25 50.00 P 0.00 0.00 0.00 3.46 +0.13 53 0 760 0
29SEP25 52.50 P 4.68 4.68 4.68 4.40 +0.15 53 15 1,453 +15
29SEP25 55.00 P 5.43 5.48 5.43 5.40 +0.14 53 15 673 +2
29SEP25 57.50 P 0.00 0.00 0.00 6.57 +0.17 54 0 397 0
29SEP25 60.00 P 0.00 0.00 0.00 7.80 +0.17 54 0 135 0
29SEP25 62.50 P 9.45 9.45 9.45 9.16 +0.18 54 1 136 -1
29SEP25 65.00 P 0.00 0.00 0.00 10.63 +0.21 54 0 64 0
29SEP25 67.50 P 0.00 0.00 0.00 12.19 +0.21 54 0 1 0
29SEP25 70.00 P 0.00 0.00 0.00 13.85 +0.19 55 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 15.58 +0.19 55 0 30 0
29SEP25 75.00 P 0.00 0.00 0.00 17.39 +0.28 55 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 19.31 +0.25 56 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 21.25 +0.20 56 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 23.26 +0.21 57 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 25.34 +0.18 57 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 27.43 +0.14 57 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 29.56 +0.12 58 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 31.77 +0.14 58 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 33.98 +0.10 59 0 0 0
30DEC25 30.00 P 0.59 0.59 0.58 0.36 +0.06 51 30 215 +30
30DEC25 31.00 P 0.00 0.00 0.00 0.44 +0.09 51 0 249 0
30DEC25 32.00 P 0.00 0.00 0.00 0.53 +0.09 51 0 45 0
30DEC25 33.00 P 0.00 0.00 0.00 0.62 +0.09 51 0 37 0
30DEC25 34.00 P 0.00 0.00 0.00 0.74 +0.12 51 0 7 0
30DEC25 35.00 P 0.00 0.00 0.00 0.87 +0.12 51 0 74 0
30DEC25 36.00 P 0.00 0.00 0.00 1.00 +0.12 51 0 56 0
30DEC25 37.00 P 0.00 0.00 0.00 1.16 +0.15 51 0 65 0
30DEC25 38.00 P 0.00 0.00 0.00 1.33 +0.15 51 0 209 0
30DEC25 39.00 P 0.00 0.00 0.00 1.51 +0.15 51 0 148 0
30DEC25 40.00 P 0.00 0.00 0.00 1.70 +0.16 51 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 1.93 +0.13 51 0 219 0
30DEC25 42.00 P 0.00 0.00 0.00 2.16 +0.18 51 0 411 0
30DEC25 43.00 P 0.00 0.00 0.00 2.39 +0.17 51 0 1,073 0
30DEC25 44.00 P 2.90 2.90 2.90 2.65 +0.19 51 1 66 +1
30DEC25 45.00 P 0.00 0.00 0.00 3.04 +0.21 52 0 153 0
30DEC25 46.00 P 0.00 0.00 0.00 3.30 +0.16 52 0 171 0
30DEC25 47.00 P 0.00 0.00 0.00 3.61 +0.15 52 0 63 0
30DEC25 48.00 P 0.00 0.00 0.00 3.93 +0.16 52 0 72 0
30DEC25 49.00 P 0.00 0.00 0.00 4.26 +0.12 51 0 69 0
30DEC25 50.00 P 0.00 0.00 0.00 4.63 +0.10 52 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 5.60 +0.09 52 0 17 0
30DEC25 55.00 P 0.00 0.00 0.00 6.69 +0.08 52 0 1,241 0
30DEC25 57.50 P 8.15 8.15 8.15 7.86 +0.11 52 1 2,011 -1
30DEC25 60.00 P 0.00 0.00 0.00 9.17 +0.10 52 0 842 0
30DEC25 62.50 P 0.00 0.00 0.00 10.54 +0.09 52 0 0 0
30DEC25 65.00 P 12.32 12.32 12.32 12.01 +0.11 52 1 3 +1
30DEC25 67.50 P 0.00 0.00 0.00 13.61 +0.16 53 0 4 0
30DEC25 70.00 P 0.00 0.00 0.00 15.30 +0.18 53 0 3 0
30DEC25 72.50 P 0.00 0.00 0.00 17.00 +0.38 53 0 1 0
30DEC25 75.00 P 0.00 0.00 0.00 18.80 +0.44 54 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 20.66 +0.52 54 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 22.63 +0.59 55 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 24.60 +0.64 55 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 26.60 +0.70 56 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 28.70 +0.76 56 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 30.82 +0.81 56 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 32.95 +0.86 57 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 35.10 +0.90 57 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.46 -0.17 49 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 2.71 -0.18 50 0 22 0
30MAR26 43.00 P 0.00 0.00 0.00 3.02 -0.17 50 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 3.32 -0.16 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.74 -0.04 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.05 -0.05 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.43 +0.02 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.81 +0.03 51 0 16 0
30MAR26 49.00 P 0.00 0.00 0.00 5.18 +0.04 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.57 +0.06 51 0 10 0
30MAR26 52.50 P 0.00 0.00 0.00 6.59 +0.06 51 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 7.70 +0.06 51 0 39 0
30MAR26 57.50 P 0.00 0.00 0.00 8.92 +0.06 51 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.27 +0.11 51 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 11.68 +0.13 51 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.16 +0.13 52 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.73 +0.37 52 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.37 +0.10 52 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.02 +0.31 52 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 19.79 +0.28 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.58 +0.24 52 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.46 +0.24 53 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 25.40 +0.20 53 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.35 - 53 0 0 -
TOTAL PUT 7,544 169,395 +2,425
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 110.50
28MAR25 49.00 C 0.00 0.00 0.00 61.60 -0.41 114 0 0 0
28MAR25 50.00 C 60.26 60.26 60.06 60.60 -0.42 103 180 180 +180
28MAR25 52.50 C 0.00 0.00 0.00 58.10 -0.42 0 0 10 0
28MAR25 55.00 C 0.00 0.00 0.00 55.61 -0.42 92 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 53.11 -0.42 0 0 60 0
28MAR25 60.00 C 0.00 0.00 0.00 50.62 -0.42 81 0 10 0
28MAR25 62.50 C 0.00 0.00 0.00 48.13 -0.42 86 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 45.63 -0.43 72 0 50 0
28MAR25 67.50 C 0.00 0.00 0.00 43.14 -0.43 75 0 115 0
28MAR25 70.00 C 0.00 0.00 0.00 40.66 -0.43 79 0 520 0
28MAR25 72.50 C 0.00 0.00 0.00 38.18 -0.44 78 0 501 0
28MAR25 75.00 C 0.00 0.00 0.00 35.72 -0.45 78 0 330 0
28MAR25 77.50 C 0.00 0.00 0.00 33.27 -0.47 78 0 97 0
28MAR25 80.00 C 0.00 0.00 0.00 30.85 -0.48 78 0 359 0
28MAR25 82.50 C 0.00 0.00 0.00 28.47 -0.50 78 0 231 0
28MAR25 85.00 C 0.00 0.00 0.00 26.14 -0.52 78 0 593 0
28MAR25 87.50 C 0.00 0.00 0.00 23.87 -0.54 78 0 751 0
28MAR25 90.00 C 0.00 0.00 0.00 21.38 -0.94 71 0 1,153 0
28MAR25 92.50 C 0.00 0.00 0.00 19.56 -0.59 78 0 404 0
28MAR25 95.00 C 0.00 0.00 0.00 17.54 -0.62 78 0 755 0
28MAR25 97.50 C 0.00 0.00 0.00 15.21 -0.95 72 0 861 0
28MAR25 100.00 C 13.88 13.88 13.88 13.74 -0.51 76 1 1,390 -1
28MAR25 102.50 C 0.00 0.00 0.00 12.07 -0.66 76 0 1,106 0
28MAR25 105.00 C 0.00 0.00 0.00 10.72 -0.46 79 0 906 0
28MAR25 107.50 C 0.00 0.00 0.00 9.34 -0.67 79 0 602 0
28MAR25 110.00 C 7.85 7.85 7.20 7.78 -0.88 76 36 1,367 -11
28MAR25 112.50 C 8.89 8.89 6.60 7.03 -0.46 80 23 1,743 +9
28MAR25 115.00 C 8.80 8.80 5.61 6.04 -0.46 80 74 2,271 +23
28MAR25 117.50 C 6.90 7.66 4.60 5.12 -0.60 79 78 593 +22
28MAR25 120.00 C 6.39 6.60 4.08 4.32 -0.56 79 116 1,193 -4
28MAR25 122.50 C 5.19 5.19 5.19 3.62 -0.53 79 1 513 -1
28MAR25 125.00 C 5.21 5.21 3.20 3.02 -0.49 79 138 479 +74
28MAR25 127.50 C 3.75 4.64 3.48 2.50 -0.45 79 36 594 +6
28MAR25 130.00 C 3.20 4.13 2.34 2.06 -0.41 79 91 921 -13
28MAR25 132.50 C 2.95 3.00 1.97 1.70 -0.36 79 87 491 +19
28MAR25 135.00 C 2.83 3.02 1.68 1.39 -0.32 79 22 246 +5
28MAR25 137.50 C 1.45 1.45 1.43 1.13 -0.29 79 68 301 -8
28MAR25 140.00 C 0.00 0.00 0.00 0.91 -0.26 78 0 541 0
28MAR25 142.50 C 0.00 0.00 0.00 0.74 -0.22 79 0 204 0
28MAR25 145.00 C 0.00 0.00 0.00 0.59 -0.20 78 0 210 0
28MAR25 147.50 C 0.00 0.00 0.00 0.47 -0.17 78 0 214 0
28MAR25 150.00 C 1.00 1.00 0.90 0.38 -0.14 78 63 315 +63
28MAR25 152.50 C 0.00 0.00 0.00 0.30 -0.12 78 0 108 0
28MAR25 155.00 C 0.00 0.00 0.00 0.24 -0.10 78 0 234 0
28MAR25 157.50 C 0.00 0.00 0.00 0.19 -0.09 78 0 20 0
28MAR25 160.00 C 0.00 0.00 0.00 0.15 -0.07 78 0 174 0
28MAR25 162.50 C 0.00 0.00 0.00 0.12 -0.06 79 0 236 0
28MAR25 165.00 C 0.00 0.00 0.00 0.09 -0.05 78 0 270 0
28MAR25 167.50 C 0.00 0.00 0.00 0.07 -0.05 78 0 136 0
28MAR25 170.00 C 0.00 0.00 0.00 0.06 -0.03 79 0 53 0
28MAR25 172.50 C 0.00 0.00 0.00 0.05 -0.02 80 0 43 0
28MAR25 175.00 C 0.00 0.00 0.00 0.04 -0.02 80 0 41 0
28MAR25 177.50 C 0.00 0.00 0.00 0.03 -0.02 79 0 238 0
28MAR25 180.00 C 0.00 0.00 0.00 0.02 -0.02 78 0 310 0
28MAR25 182.50 C 0.00 0.00 0.00 0.01 -0.02 75 0 1 0
28MAR25 185.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 114 0
28MAR25 187.50 C 0.00 0.00 0.00 0.01 0.00 79 0 108 0
28MAR25 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 320 0
28MAR25 192.50 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
28MAR25 195.00 C 0.00 0.00 0.00 0.01 0.00 84 0 117 0
28MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 86 0 204 0
28MAR25 200.00 C 0.00 0.00 0.00 0.01 0.00 87 0 277 0
28MAR25 205.00 C 0.00 0.00 0.00 0.01 0.00 91 0 499 0
29APR25 62.50 C 0.00 0.00 0.00 48.40 -0.43 65 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 45.94 -0.45 64 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 43.51 -0.45 64 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 41.10 -0.46 64 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 38.71 -0.48 64 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 36.37 -0.49 64 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 34.06 -0.51 64 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 31.81 -0.77 64 0 78 0
29APR25 82.50 C 0.00 0.00 0.00 29.62 -0.53 64 0 255 0
29APR25 85.00 C 0.00 0.00 0.00 27.49 -0.55 64 0 119 0
29APR25 87.50 C 0.00 0.00 0.00 25.44 -0.57 64 0 451 0
29APR25 90.00 C 0.00 0.00 0.00 23.46 -0.59 64 0 838 0
29APR25 92.50 C 0.00 0.00 0.00 21.58 -0.60 64 0 330 0
29APR25 95.00 C 0.00 0.00 0.00 19.78 -0.61 64 0 327 0
29APR25 97.50 C 0.00 0.00 0.00 18.08 -0.62 64 0 370 0
29APR25 100.00 C 0.00 0.00 0.00 16.29 -0.81 63 0 639 0
29APR25 102.50 C 0.00 0.00 0.00 14.78 -0.74 63 0 284 0
29APR25 105.00 C 0.00 0.00 0.00 13.40 -0.63 63 0 947 0
29APR25 107.50 C 12.03 12.03 11.42 12.23 -0.59 64 131 446 +40
29APR25 110.00 C 10.54 10.54 10.33 11.14 -0.52 65 100 247 +71
29APR25 112.50 C 12.02 12.02 9.52 10.08 -0.50 65 143 241 -49
29APR25 115.00 C 11.72 11.72 8.73 9.15 -0.47 66 75 369 +2
29APR25 117.50 C 9.90 9.90 7.95 8.19 -0.55 66 49 366 +16
29APR25 120.00 C 8.62 8.62 7.20 7.30 -0.57 66 6 836 +3
29APR25 122.50 C 6.49 6.49 6.49 6.50 -0.54 65 38 89 -13
29APR25 125.00 C 7.01 7.01 5.98 5.77 -0.52 65 31 557 +29
29APR25 127.50 C 0.00 0.00 0.00 5.11 -0.50 65 0 876 0
29APR25 130.00 C 0.00 0.00 0.00 4.52 -0.47 65 0 1,496 0
29APR25 132.50 C 0.00 0.00 0.00 3.99 -0.44 65 0 417 0
29APR25 135.00 C 4.15 4.15 4.00 3.51 -0.42 65 10 686 -10
29APR25 137.50 C 0.00 0.00 0.00 3.09 -0.39 65 0 148 0
29APR25 140.00 C 4.76 4.76 3.98 2.71 -0.37 65 2 518 +2
29APR25 142.50 C 0.00 0.00 0.00 2.37 -0.35 65 0 120 0
29APR25 145.00 C 0.00 0.00 0.00 2.08 -0.32 65 0 192 0
29APR25 147.50 C 0.00 0.00 0.00 1.82 -0.29 65 0 160 0
29APR25 150.00 C 2.60 2.60 2.60 1.54 -0.31 64 10 678 +10
29MAY25 65.00 C 0.00 0.00 0.00 46.42 -0.49 63 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 44.08 -0.51 63 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 41.78 -0.53 63 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 39.53 -0.54 63 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 37.32 -0.56 63 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 35.17 -0.58 63 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 33.07 -0.61 63 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 31.05 -0.63 63 0 46 0
29MAY25 85.00 C 0.00 0.00 0.00 29.09 -0.65 63 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 27.20 -0.68 63 0 30 0
29MAY25 90.00 C 0.00 0.00 0.00 25.40 -0.68 63 0 90 0
29MAY25 92.50 C 0.00 0.00 0.00 23.66 -0.71 63 0 119 0
29MAY25 95.00 C 0.00 0.00 0.00 22.01 -0.72 63 0 340 0
29MAY25 97.50 C 0.00 0.00 0.00 20.44 -0.73 63 0 164 0
29MAY25 100.00 C 0.00 0.00 0.00 18.80 -0.89 63 0 364 0
29MAY25 102.50 C 0.00 0.00 0.00 17.51 -0.57 63 0 147 0
29MAY25 105.00 C 0.00 0.00 0.00 16.16 -0.63 63 0 203 0
29MAY25 107.50 C 14.43 14.43 13.86 15.01 -0.56 64 293 607 +293
29MAY25 110.00 C 13.34 13.40 13.34 13.87 -0.56 64 80 347 +80
29MAY25 112.50 C 14.67 14.67 11.87 12.80 -0.58 64 79 336 +78
29MAY25 115.00 C 0.00 0.00 0.00 11.91 -0.50 65 0 295 0
29MAY25 117.50 C 0.00 0.00 0.00 11.03 -0.54 65 0 211 0
29MAY25 120.00 C 0.00 0.00 0.00 10.12 -0.62 65 0 165 0
29MAY25 122.50 C 11.01 11.01 11.01 9.27 -0.69 65 15 196 +15
29MAY25 125.00 C 10.26 10.26 10.26 8.48 -0.69 65 15 46 0
29MAY25 127.50 C 10.13 10.13 10.13 7.75 -0.67 65 15 111 +15
29MAY25 130.00 C 9.00 9.00 8.22 7.07 -0.65 64 4 396 0
29MAY25 132.50 C 0.00 0.00 0.00 6.45 -0.63 64 0 110 0
29MAY25 135.00 C 0.00 0.00 0.00 5.88 -0.61 64 0 86 0
29MAY25 137.50 C 0.00 0.00 0.00 5.36 -0.58 64 0 141 0
29MAY25 140.00 C 0.00 0.00 0.00 4.87 -0.56 64 0 1,019 0
29MAY25 142.50 C 0.00 0.00 0.00 4.43 -0.53 64 0 132 0
29MAY25 145.00 C 0.00 0.00 0.00 4.02 -0.51 64 0 135 0
29MAY25 147.50 C 0.00 0.00 0.00 3.65 -0.49 64 0 75 0
29MAY25 150.00 C 0.00 0.00 0.00 3.32 -0.46 64 0 238 0
27JUN25 49.00 C 0.00 0.00 0.00 62.14 -0.43 61 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 61.17 -0.43 62 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 58.74 -0.44 62 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 56.32 -0.46 61 0 1 0
27JUN25 57.50 C 0.00 0.00 0.00 53.93 -0.46 61 0 350 0
27JUN25 60.00 C 0.00 0.00 0.00 51.56 -0.48 61 0 115 0
27JUN25 62.50 C 0.00 0.00 0.00 49.22 -0.50 61 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 46.92 -0.51 61 0 177 0
27JUN25 67.50 C 0.00 0.00 0.00 44.66 -0.53 61 0 143 0
27JUN25 70.00 C 0.00 0.00 0.00 42.44 -0.55 61 0 148 0
27JUN25 72.50 C 0.00 0.00 0.00 40.27 -0.57 61 0 370 0
27JUN25 75.00 C 0.00 0.00 0.00 38.15 -0.60 61 0 60 0
27JUN25 77.50 C 0.00 0.00 0.00 36.10 -0.61 61 0 9 0
27JUN25 80.00 C 0.00 0.00 0.00 34.10 -0.64 61 0 45 0
27JUN25 82.50 C 0.00 0.00 0.00 32.17 -0.66 61 0 19 0
27JUN25 85.00 C 0.00 0.00 0.00 30.31 -0.67 61 0 36 0
27JUN25 87.50 C 0.00 0.00 0.00 28.52 -0.69 61 0 475 0
27JUN25 90.00 C 0.00 0.00 0.00 26.80 -0.70 61 0 834 0
27JUN25 92.50 C 0.00 0.00 0.00 24.58 -1.00 58 0 993 0
27JUN25 95.00 C 0.00 0.00 0.00 22.99 -1.01 58 0 970 0
27JUN25 97.50 C 0.00 0.00 0.00 22.07 -0.74 61 0 58 0
27JUN25 100.00 C 0.00 0.00 0.00 20.49 -0.89 61 0 243 0
27JUN25 102.50 C 0.00 0.00 0.00 19.15 -0.56 61 0 72 0
27JUN25 105.00 C 17.28 17.28 17.28 17.74 -1.06 60 1 92 +1
27JUN25 107.50 C 0.00 0.00 0.00 16.81 -0.57 61 0 74 0
27JUN25 110.00 C 0.00 0.00 0.00 15.74 -0.53 62 0 246 0
27JUN25 112.50 C 0.00 0.00 0.00 14.73 -0.52 62 0 304 0
27JUN25 115.00 C 15.00 15.00 14.74 13.79 -0.52 62 10 587 +1
27JUN25 117.50 C 13.88 13.88 13.83 12.91 -0.50 63 28 145 +28
27JUN25 120.00 C 0.00 0.00 0.00 12.01 -0.50 63 0 98 0
27JUN25 122.50 C 12.24 12.32 12.04 11.14 -0.64 63 42 125 0
27JUN25 125.00 C 11.54 11.58 10.23 10.33 -0.71 63 185 193 +81
27JUN25 127.50 C 10.66 10.67 9.60 9.57 -0.70 63 89 144 +61
27JUN25 130.00 C 10.13 10.13 8.97 8.86 -0.68 62 38 159 0
27JUN25 132.50 C 8.40 8.41 8.40 8.19 -0.67 62 80 172 +80
27JUN25 135.00 C 0.00 0.00 0.00 7.58 -0.65 62 0 59 0
27JUN25 137.50 C 0.00 0.00 0.00 7.00 -0.63 62 0 50 0
27JUN25 140.00 C 0.00 0.00 0.00 6.47 -0.61 62 0 50 0
27JUN25 142.50 C 0.00 0.00 0.00 5.97 -0.59 62 0 57 0
27JUN25 145.00 C 0.00 0.00 0.00 5.51 -0.57 62 0 136 0
27JUN25 147.50 C 5.57 5.57 5.57 5.09 -0.55 62 10 18 0
27JUN25 150.00 C 0.00 0.00 0.00 4.69 -0.53 62 0 32 0
27JUN25 152.50 C 0.00 0.00 0.00 4.32 -0.51 62 0 21 0
27JUN25 155.00 C 4.99 4.99 4.99 3.99 -0.48 62 5 52 -5
27JUN25 157.50 C 0.00 0.00 0.00 3.67 -0.47 62 0 40 0
27JUN25 160.00 C 0.00 0.00 0.00 3.38 -0.45 62 0 94 0
27JUN25 162.50 C 0.00 0.00 0.00 3.11 -0.43 62 0 10 0
27JUN25 165.00 C 0.00 0.00 0.00 2.87 -0.41 62 0 118 0
27JUN25 167.50 C 0.00 0.00 0.00 2.64 -0.39 62 0 15 0
27JUN25 170.00 C 0.00 0.00 0.00 2.36 -0.36 61 0 59 0
27JUN25 172.50 C 0.00 0.00 0.00 2.17 -0.34 61 0 0 0
27JUN25 175.00 C 0.00 0.00 0.00 1.99 -0.33 61 0 9 0
27JUN25 177.50 C 0.00 0.00 0.00 1.83 -0.31 61 0 0 0
27JUN25 180.00 C 0.00 0.00 0.00 1.69 -0.29 61 0 425 0
27JUN25 182.50 C 0.00 0.00 0.00 1.55 -0.28 61 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 1.43 -0.26 61 0 5 0
27JUN25 187.50 C 0.00 0.00 0.00 1.31 -0.25 61 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 1.20 -0.24 61 0 9 0
27JUN25 192.50 C 0.00 0.00 0.00 1.11 -0.22 61 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 1.02 -0.21 61 0 10 0
27JUN25 197.50 C 0.00 0.00 0.00 0.93 -0.21 61 0 25 0
27JUN25 200.00 C 0.00 0.00 0.00 0.86 -0.19 61 0 214 0
29SEP25 50.00 C 0.00 0.00 0.00 62.03 -0.45 59 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 59.73 -0.46 59 0 10 0
29SEP25 55.00 C 0.00 0.00 0.00 57.46 -0.48 59 0 40 0
29SEP25 57.50 C 0.00 0.00 0.00 55.24 -0.48 59 0 85 0
29SEP25 60.00 C 0.00 0.00 0.00 53.05 -0.50 59 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 50.91 -0.51 59 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 48.82 -0.52 59 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 46.78 -0.53 59 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 44.79 -0.54 59 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 42.85 -0.56 59 0 15 0
29SEP25 75.00 C 0.00 0.00 0.00 40.97 -0.57 59 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 39.15 -0.57 59 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 37.38 -0.59 59 0 3 0
29SEP25 82.50 C 0.00 0.00 0.00 35.68 -0.59 59 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 34.03 -0.60 59 0 20 0
29SEP25 87.50 C 0.00 0.00 0.00 32.44 -0.61 59 0 65 0
29SEP25 90.00 C 0.00 0.00 0.00 30.91 -0.62 59 0 295 0
29SEP25 92.50 C 0.00 0.00 0.00 29.44 -0.62 59 0 15 0
29SEP25 95.00 C 0.00 0.00 0.00 28.03 -0.62 59 0 139 0
29SEP25 97.50 C 0.00 0.00 0.00 26.67 -0.63 59 0 15 0
29SEP25 100.00 C 0.00 0.00 0.00 25.31 -0.56 59 0 15 0
29SEP25 102.50 C 0.00 0.00 0.00 24.08 -0.67 59 0 15 0
29SEP25 105.00 C 0.00 0.00 0.00 22.80 -0.75 59 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 21.61 -0.62 59 0 32 0
29SEP25 110.00 C 0.00 0.00 0.00 20.73 -0.47 59 0 37 0
29SEP25 112.50 C 0.00 0.00 0.00 19.75 -0.46 59 0 70 0
29SEP25 115.00 C 20.00 20.00 19.50 18.69 -0.59 59 13 97 +11
29SEP25 117.50 C 0.00 0.00 0.00 17.81 -0.58 59 0 57 0
29SEP25 120.00 C 0.00 0.00 0.00 16.99 -0.58 60 0 15 0
29SEP25 122.50 C 0.00 0.00 0.00 16.21 -0.57 60 0 116 0
29SEP25 125.00 C 0.00 0.00 0.00 15.48 -0.55 60 0 19 0
29SEP25 127.50 C 15.71 15.71 15.71 14.79 -0.57 60 12 55 +12
29SEP25 130.00 C 0.00 0.00 0.00 14.03 -0.56 60 0 38 0
29SEP25 132.50 C 0.00 0.00 0.00 13.30 -0.59 60 0 16 0
29SEP25 135.00 C 0.00 0.00 0.00 12.61 -0.59 60 0 15 0
29SEP25 137.50 C 0.00 0.00 0.00 11.96 -0.57 60 0 50 0
29SEP25 140.00 C 0.00 0.00 0.00 11.34 -0.56 60 0 30 0
29SEP25 142.50 C 0.00 0.00 0.00 10.75 -0.55 60 0 45 0
29SEP25 145.00 C 0.00 0.00 0.00 10.19 -0.54 60 0 46 0
29SEP25 147.50 C 0.00 0.00 0.00 9.65 -0.53 60 0 15 0
29SEP25 150.00 C 0.00 0.00 0.00 9.15 -0.52 60 0 511 0
29SEP25 152.50 C 0.00 0.00 0.00 8.67 -0.51 60 0 2 0
29SEP25 155.00 C 0.00 0.00 0.00 8.22 -0.49 60 0 30 0
29SEP25 157.50 C 0.00 0.00 0.00 7.79 -0.48 60 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 7.38 -0.47 60 0 4 0
29SEP25 162.50 C 0.00 0.00 0.00 6.99 -0.46 60 0 0 0
29SEP25 165.00 C 0.00 0.00 0.00 6.43 -0.64 59 0 15 0
29SEP25 167.50 C 0.00 0.00 0.00 6.10 -0.61 59 0 30 0
29SEP25 170.00 C 0.00 0.00 0.00 5.78 -0.41 59 0 30 0
29SEP25 172.50 C 0.00 0.00 0.00 5.47 -0.40 59 0 15 0
29SEP25 175.00 C 0.00 0.00 0.00 5.19 -0.55 59 0 16 0
29SEP25 177.50 C 0.00 0.00 0.00 4.92 -0.37 59 0 45 0
29SEP25 180.00 C 0.00 0.00 0.00 4.66 -0.37 59 0 49 0
30DEC25 62.50 C 0.00 0.00 0.00 52.62 -0.55 58 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 50.68 -0.56 58 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 48.79 -0.58 58 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 46.96 -0.59 58 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 45.17 -0.60 58 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 43.44 -0.62 58 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 41.77 -0.62 58 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 40.14 -0.63 58 0 4 0
30DEC25 82.50 C 0.00 0.00 0.00 38.57 -0.64 58 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 37.05 -0.65 58 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 35.58 -0.66 58 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 34.16 -0.67 58 0 2 0
30DEC25 92.50 C 0.00 0.00 0.00 32.80 -0.67 58 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 31.48 -0.67 58 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 30.21 -0.68 58 0 0 0
30DEC25 100.00 C 28.50 28.50 28.50 28.92 -0.75 58 5 20 +5
30DEC25 102.50 C 0.00 0.00 0.00 27.76 -0.62 58 0 15 0
30DEC25 105.00 C 0.00 0.00 0.00 26.65 -0.68 58 0 26 0
30DEC25 107.50 C 0.00 0.00 0.00 25.46 -0.64 58 0 460 0
30DEC25 110.00 C 0.00 0.00 0.00 24.48 -0.64 58 0 956 0
30DEC25 112.50 C 0.00 0.00 0.00 23.70 -0.48 58 0 537 0
30DEC25 115.00 C 23.20 23.20 23.20 22.67 -0.62 58 1 14 +1
30DEC25 117.50 C 0.00 0.00 0.00 21.83 -0.61 58 0 16 0
30DEC25 120.00 C 0.00 0.00 0.00 21.03 -0.60 59 0 7 0
30DEC25 122.50 C 0.00 0.00 0.00 20.26 -0.60 59 0 301 0
30DEC25 125.00 C 0.00 0.00 0.00 19.53 -0.59 59 0 851 0
30DEC25 127.50 C 0.00 0.00 0.00 18.83 -0.58 59 0 981 0
30DEC25 130.00 C 0.00 0.00 0.00 18.07 -0.66 59 0 811 0
30DEC25 132.50 C 0.00 0.00 0.00 17.33 -0.67 59 0 30 0
30DEC25 135.00 C 0.00 0.00 0.00 16.61 -0.67 59 0 31 0
30DEC25 137.50 C 0.00 0.00 0.00 15.93 -0.66 59 0 15 0
30DEC25 140.00 C 0.00 0.00 0.00 14.83 -0.63 58 0 10 0
30DEC25 142.50 C 0.00 0.00 0.00 14.22 -0.62 58 0 17 0
30DEC25 145.00 C 0.00 0.00 0.00 13.63 -0.62 58 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 13.07 -1.02 58 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 12.54 -0.99 58 0 19 0
30MAR26 85.00 C 41.00 41.00 41.00 39.71 -0.59 57 12 12 +12
30MAR26 87.50 C 0.00 0.00 0.00 38.33 -0.59 57 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 37.00 -0.59 57 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 35.71 -0.59 57 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 34.46 -0.60 57 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 33.26 -0.60 57 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 31.97 -0.72 57 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 30.86 -0.67 57 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 29.74 -0.67 57 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 28.78 -0.45 57 0 15 0
30MAR26 110.00 C 0.00 0.00 0.00 27.83 -0.44 57 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 26.85 -0.51 57 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 26.05 -0.43 58 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 25.21 -0.43 58 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 24.27 -0.57 58 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 23.50 -0.56 58 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 22.77 -0.55 58 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 22.07 -0.55 58 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 21.53 -0.41 59 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 20.83 -0.47 59 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 20.11 -0.56 59 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 19.22 -0.78 58 0 3 0
30MAR26 140.00 C 0.00 0.00 0.00 18.65 -0.67 58 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 18.10 -0.57 59 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 16.97 -1.07 57 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 16.39 -0.54 57 0 0 0
30MAR26 150.00 C 18.00 18.00 18.00 15.83 -0.53 57 6 8 +6
TOTAL CALL 2,647 62,295 +1,239
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 125 0 235 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 122 0 233 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 304 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 321 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 270 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 202 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 915 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 207 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 222 0
28MAR25 70.00 P 0.15 0.15 0.15 0.02 -0.01 79 1 831 -1
28MAR25 72.50 P 0.00 0.00 0.00 0.04 -0.01 79 0 611 0
28MAR25 75.00 P 0.00 0.00 0.00 0.07 -0.02 78 0 432 0
28MAR25 77.50 P 0.00 0.00 0.00 0.12 -0.04 78 0 403 0
28MAR25 80.00 P 0.38 0.38 0.38 0.20 -0.05 78 18 2,117 0
28MAR25 82.50 P 0.50 0.50 0.49 0.32 -0.07 78 16 925 -15
28MAR25 85.00 P 0.66 0.73 0.66 0.49 -0.09 78 119 1,504 -5
28MAR25 87.50 P 0.87 0.97 0.87 0.72 -0.12 79 16 1,346 0
28MAR25 90.00 P 1.34 1.35 1.34 1.02 -0.15 79 28 1,607 +27
28MAR25 92.50 P 1.45 1.61 1.45 1.38 -0.20 78 11 1,306 +5
28MAR25 95.00 P 1.54 2.26 1.47 1.81 -0.24 77 121 1,630 +76
28MAR25 97.50 P 2.87 2.87 2.56 2.38 -0.25 77 10 969 +2
28MAR25 100.00 P 2.50 3.70 2.43 3.13 -0.21 78 456 2,091 +347
28MAR25 102.50 P 3.11 4.50 3.11 3.88 -0.28 76 161 1,314 +124
28MAR25 105.00 P 4.00 5.70 3.80 4.83 -0.26 76 617 4,041 -391
28MAR25 107.50 P 5.59 6.80 5.59 5.92 -0.36 76 60 584 +15
28MAR25 110.00 P 6.67 8.17 6.52 7.52 0.00 80 104 1,591 +3
28MAR25 112.50 P 7.16 8.66 7.11 8.71 -0.22 78 9 689 -1
28MAR25 115.00 P 9.10 11.31 9.10 10.17 -0.25 78 54 819 +24
28MAR25 117.50 P 0.00 0.00 0.00 11.84 -0.39 79 0 166 0
28MAR25 120.00 P 12.20 12.20 12.20 13.50 -0.09 78 1 560 0
28MAR25 122.50 P 0.00 0.00 0.00 15.29 -0.10 78 0 309 0
28MAR25 125.00 P 0.00 0.00 0.00 17.23 -0.04 78 0 1,173 0
28MAR25 127.50 P 0.00 0.00 0.00 19.22 0.00 78 0 116 0
28MAR25 130.00 P 0.00 0.00 0.00 21.31 +0.04 78 0 2,149 0
28MAR25 132.50 P 0.00 0.00 0.00 23.45 +0.09 78 0 23 0
28MAR25 135.00 P 0.00 0.00 0.00 25.65 +0.12 78 0 544 0
28MAR25 137.50 P 0.00 0.00 0.00 27.90 +0.16 78 0 104 0
28MAR25 140.00 P 0.00 0.00 0.00 30.20 +0.19 78 0 3 0
28MAR25 142.50 P 0.00 0.00 0.00 32.53 +0.22 78 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 34.90 +0.25 78 0 50 0
28MAR25 147.50 P 0.00 0.00 0.00 37.29 +0.27 78 0 120 0
28MAR25 150.00 P 0.00 0.00 0.00 39.71 +0.30 78 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 42.14 +0.31 78 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 44.59 +0.34 78 0 108 0
28MAR25 157.50 P 0.00 0.00 0.00 47.06 +0.35 78 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 49.53 +0.37 78 0 0 0
28MAR25 162.50 P 0.00 0.00 0.00 52.01 +0.37 77 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 54.50 +0.38 0 0 0 0
28MAR25 167.50 P 0.00 0.00 0.00 57.00 +0.39 0 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 59.50 +0.40 0 0 0 0
28MAR25 172.50 P 0.00 0.00 0.00 62.00 +0.40 0 0 0 0
28MAR25 175.00 P 0.00 0.00 0.00 64.50 +0.40 0 0 0 0
28MAR25 177.50 P 0.00 0.00 0.00 67.00 +0.40 0 0 0 0
28MAR25 180.00 P 0.00 0.00 0.00 69.50 +0.40 0 0 0 0
28MAR25 182.50 P 0.00 0.00 0.00 72.00 +0.40 0 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 74.50 +0.40 0 0 0 0
28MAR25 187.50 P 0.00 0.00 0.00 77.00 +0.40 0 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 79.50 +0.40 0 0 0 0
28MAR25 192.50 P 0.00 0.00 0.00 82.00 +0.40 0 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 84.50 +0.40 0 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 87.00 +0.40 0 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 89.50 +0.40 0 0 0 0
28MAR25 205.00 P 0.00 0.00 0.00 94.50 +0.40 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 0.05 -0.02 64 0 178 0
29APR25 65.00 P 0.00 0.00 0.00 0.08 -0.03 64 0 162 0
29APR25 67.50 P 0.00 0.00 0.00 0.14 -0.02 64 0 69 0
29APR25 70.00 P 0.00 0.00 0.00 0.21 -0.04 64 0 429 0
29APR25 72.50 P 0.50 0.50 0.50 0.32 -0.05 64 10 100 +7
29APR25 75.00 P 0.00 0.00 0.00 0.45 -0.07 64 0 404 0
29APR25 77.50 P 0.00 0.00 0.00 0.64 -0.08 64 0 216 0
29APR25 80.00 P 0.00 0.00 0.00 0.90 -0.10 65 0 529 0
29APR25 82.50 P 1.55 1.55 1.55 1.19 -0.12 65 5 256 0
29APR25 85.00 P 1.90 1.90 1.70 1.58 -0.13 65 5 655 +5
29APR25 87.50 P 2.27 2.27 2.27 1.96 -0.21 64 1 274 +1
29APR25 90.00 P 0.00 0.00 0.00 2.42 -0.29 64 0 522 0
29APR25 92.50 P 2.91 2.91 2.91 3.00 -0.27 63 16 398 0
29APR25 95.00 P 3.85 3.85 3.85 3.66 -0.27 63 5 621 0
29APR25 97.50 P 3.80 4.96 3.80 4.53 -0.17 64 28 706 +18
29APR25 100.00 P 5.88 5.88 5.88 5.27 -0.31 63 15 867 0
29APR25 102.50 P 6.05 6.83 6.05 6.26 -0.33 63 39 579 +24
29APR25 105.00 P 6.52 8.02 6.52 7.51 -0.15 64 95 578 +86
29APR25 107.50 P 7.40 8.68 7.40 8.53 -0.35 63 92 315 +58
29APR25 110.00 P 10.86 10.86 10.21 9.87 -0.35 64 45 175 +45
29APR25 112.50 P 11.69 12.02 11.69 11.59 +0.11 66 16 193 +15
29APR25 115.00 P 12.60 13.74 12.60 12.89 -0.27 65 61 227 0
29APR25 117.50 P 14.38 14.38 14.38 14.48 -0.29 65 10 55 -1
29APR25 120.00 P 0.00 0.00 0.00 16.19 -0.34 65 0 195 0
29APR25 122.50 P 0.00 0.00 0.00 17.73 -0.07 64 0 191 0
29APR25 125.00 P 0.00 0.00 0.00 19.54 -0.07 64 0 682 0
29APR25 127.50 P 0.00 0.00 0.00 21.36 -0.07 64 0 72 0
29APR25 130.00 P 0.00 0.00 0.00 23.32 -0.01 64 0 164 0
29APR25 132.50 P 0.00 0.00 0.00 25.29 -0.01 64 0 67 0
29APR25 135.00 P 0.00 0.00 0.00 27.33 +0.05 64 0 500 0
29APR25 137.50 P 0.00 0.00 0.00 29.44 +0.06 64 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 31.55 +0.06 64 0 15 0
29APR25 142.50 P 0.00 0.00 0.00 33.75 +0.13 64 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 35.97 +0.13 64 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 38.21 +0.15 64 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 40.51 +0.19 64 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 0.35 -0.07 63 0 112 0
29MAY25 67.50 P 0.00 0.00 0.00 0.49 -0.08 63 0 5 0
29MAY25 70.00 P 0.00 0.00 0.00 0.67 -0.11 63 0 124 0
29MAY25 72.50 P 0.00 0.00 0.00 0.88 -0.13 63 0 115 0
29MAY25 75.00 P 0.00 0.00 0.00 1.17 -0.14 63 0 356 0
29MAY25 77.50 P 0.00 0.00 0.00 1.48 -0.18 63 0 50 0
29MAY25 80.00 P 0.00 0.00 0.00 1.89 -0.18 63 0 152 0
29MAY25 82.50 P 0.00 0.00 0.00 2.40 -0.22 64 0 151 0
29MAY25 85.00 P 0.00 0.00 0.00 2.88 -0.18 63 0 231 0
29MAY25 87.50 P 0.00 0.00 0.00 3.46 -0.22 63 0 56 0
29MAY25 90.00 P 3.80 3.80 3.80 4.02 -0.34 63 1 172 -1
29MAY25 92.50 P 5.22 5.22 5.22 4.71 -0.37 62 1 237 +1
29MAY25 95.00 P 0.00 0.00 0.00 5.56 -0.33 62 0 262 0
29MAY25 97.50 P 6.80 6.80 6.80 6.59 -0.18 63 3 104 0
29MAY25 100.00 P 0.00 0.00 0.00 7.43 -0.30 62 0 1,227 0
29MAY25 102.50 P 0.00 0.00 0.00 8.57 -0.34 63 0 277 0
29MAY25 105.00 P 10.72 10.72 10.62 9.75 -0.36 63 28 706 -28
29MAY25 107.50 P 11.88 11.88 11.88 10.97 -0.42 63 15 117 0
29MAY25 110.00 P 0.00 0.00 0.00 12.32 -0.41 63 0 283 0
29MAY25 112.50 P 0.00 0.00 0.00 13.77 -0.39 63 0 167 0
29MAY25 115.00 P 0.00 0.00 0.00 15.46 -0.17 64 0 98 0
29MAY25 117.50 P 0.00 0.00 0.00 16.77 -0.43 63 0 30 0
29MAY25 120.00 P 0.00 0.00 0.00 18.42 -0.26 63 0 78 0
29MAY25 122.50 P 0.00 0.00 0.00 20.08 -0.26 63 0 209 0
29MAY25 125.00 P 0.00 0.00 0.00 21.78 -0.22 63 0 75 0
29MAY25 127.50 P 0.00 0.00 0.00 23.60 -0.20 63 0 82 0
29MAY25 130.00 P 0.00 0.00 0.00 25.44 -0.20 63 0 43 0
29MAY25 132.50 P 0.00 0.00 0.00 27.29 -0.19 63 0 45 0
29MAY25 135.00 P 0.00 0.00 0.00 29.28 -0.12 63 0 30 0
29MAY25 137.50 P 0.00 0.00 0.00 31.27 -0.12 63 0 34 0
29MAY25 140.00 P 0.00 0.00 0.00 33.26 -0.13 63 0 58 0
29MAY25 142.50 P 0.00 0.00 0.00 35.36 -0.05 63 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 37.49 -0.04 63 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 39.61 -0.04 63 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 41.79 +0.01 63 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 433 0
27JUN25 50.00 P 0.00 0.00 0.00 0.07 -0.02 61 0 248 0
27JUN25 52.50 P 0.00 0.00 0.00 0.11 -0.03 62 0 176 0
27JUN25 55.00 P 0.00 0.00 0.00 0.17 -0.03 62 0 36 0
27JUN25 57.50 P 0.00 0.00 0.00 0.24 -0.05 61 0 288 0
27JUN25 60.00 P 0.00 0.00 0.00 0.34 -0.07 61 0 509 0
27JUN25 62.50 P 0.77 0.81 0.66 0.50 -0.05 62 45 257 -5
27JUN25 65.00 P 0.00 0.00 0.00 0.64 -0.10 61 0 66 0
27JUN25 67.50 P 0.96 0.96 0.96 0.86 -0.10 61 9 175 +3
27JUN25 70.00 P 0.00 0.00 0.00 1.11 -0.13 61 0 151 0
27JUN25 72.50 P 0.00 0.00 0.00 1.41 -0.14 61 0 1,049 0
27JUN25 75.00 P 0.00 0.00 0.00 1.77 -0.18 61 0 309 0
27JUN25 77.50 P 2.32 2.32 2.21 2.19 -0.18 61 400 506 +261
27JUN25 80.00 P 0.00 0.00 0.00 2.67 -0.25 61 0 470 0
27JUN25 82.50 P 3.33 3.33 3.33 3.14 -0.20 61 1 366 +1
27JUN25 85.00 P 0.00 0.00 0.00 3.71 -0.24 61 0 1,236 0
27JUN25 87.50 P 0.00 0.00 0.00 4.39 -0.27 60 0 379 0
27JUN25 90.00 P 5.31 5.31 5.31 5.08 -0.30 60 15 642 -12
27JUN25 92.50 P 0.00 0.00 0.00 5.93 -0.28 60 0 920 0
27JUN25 95.00 P 7.41 7.41 6.74 6.79 -0.29 60 213 1,114 +199
27JUN25 97.50 P 0.00 0.00 0.00 7.73 -0.30 60 0 205 0
27JUN25 100.00 P 0.00 0.00 0.00 8.78 -0.34 60 0 243 0
27JUN25 102.50 P 0.00 0.00 0.00 9.92 -0.35 60 0 31 0
27JUN25 105.00 P 0.00 0.00 0.00 11.08 -0.46 60 0 260 0
27JUN25 107.50 P 13.33 13.33 13.33 12.38 -0.46 60 15 170 -15
27JUN25 110.00 P 14.79 14.79 14.79 13.76 -0.45 61 15 170 0
27JUN25 112.50 P 16.06 16.06 15.80 15.21 -0.47 61 90 175 +75
27JUN25 115.00 P 0.00 0.00 0.00 16.89 -0.26 62 0 30 0
27JUN25 117.50 P 0.00 0.00 0.00 18.47 -0.25 62 0 17 0
27JUN25 120.00 P 0.00 0.00 0.00 19.92 -0.26 61 0 194 0
27JUN25 122.50 P 0.00 0.00 0.00 21.58 -0.27 61 0 15 0
27JUN25 125.00 P 0.00 0.00 0.00 23.25 -0.27 61 0 166 0
27JUN25 127.50 P 0.00 0.00 0.00 25.00 -0.21 61 0 2 0
27JUN25 130.00 P 0.00 0.00 0.00 26.83 -0.22 61 0 8 0
27JUN25 132.50 P 0.00 0.00 0.00 28.68 -0.21 61 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 30.53 -0.21 61 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 32.51 -0.13 61 0 0 0
27JUN25 140.00 P 34.00 34.00 34.00 34.50 -0.14 61 1 1 +1
27JUN25 142.50 P 0.00 0.00 0.00 36.50 -0.14 61 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 38.53 -0.12 61 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 40.65 -0.05 61 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 42.78 -0.05 61 0 100 0
27JUN25 152.50 P 0.00 0.00 0.00 44.92 -0.05 61 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 47.07 -0.04 61 0 114 0
27JUN25 157.50 P 0.00 0.00 0.00 49.30 +0.03 61 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 51.55 +0.04 61 0 65 0
27JUN25 162.50 P 0.00 0.00 0.00 53.79 +0.04 61 0 0 0
27JUN25 165.00 P 0.00 0.00 0.00 56.05 +0.05 61 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 58.35 +0.10 61 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 60.68 +0.13 61 0 0 0
27JUN25 172.50 P 0.00 0.00 0.00 63.01 +0.13 61 0 0 0
27JUN25 175.00 P 0.00 0.00 0.00 65.35 +0.14 61 0 0 0
27JUN25 177.50 P 0.00 0.00 0.00 67.71 +0.16 61 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 70.10 +0.20 61 0 0 0
27JUN25 182.50 P 0.00 0.00 0.00 72.50 +0.22 61 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 74.90 +0.23 61 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 77.31 +0.24 61 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 79.74 +0.26 61 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 82.18 +0.28 61 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 84.63 +0.30 61 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 87.09 +0.31 61 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 89.56 +0.33 62 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.42 -0.04 59 0 130 0
29SEP25 52.50 P 0.00 0.00 0.00 0.57 -0.05 59 0 15 0
29SEP25 55.00 P 0.00 0.00 0.00 0.75 -0.07 59 0 119 0
29SEP25 57.50 P 0.00 0.00 0.00 0.98 -0.06 59 0 60 0
29SEP25 60.00 P 0.00 0.00 0.00 1.23 -0.09 59 0 340 0
29SEP25 62.50 P 0.00 0.00 0.00 1.55 -0.09 59 0 95 0
29SEP25 65.00 P 0.00 0.00 0.00 1.89 -0.11 59 0 60 0
29SEP25 67.50 P 0.00 0.00 0.00 2.32 -0.11 59 0 30 0
29SEP25 70.00 P 0.00 0.00 0.00 2.76 -0.11 59 0 148 0
29SEP25 72.50 P 0.00 0.00 0.00 3.29 -0.14 59 0 77 0
29SEP25 75.00 P 0.00 0.00 0.00 3.87 -0.14 59 0 89 0
29SEP25 77.50 P 0.00 0.00 0.00 4.46 -0.16 59 0 72 0
29SEP25 80.00 P 0.00 0.00 0.00 5.07 -0.32 59 0 94 0
29SEP25 82.50 P 0.00 0.00 0.00 5.75 -0.34 58 0 42 0
29SEP25 85.00 P 0.00 0.00 0.00 6.50 -0.30 58 0 3,593 0
29SEP25 87.50 P 0.00 0.00 0.00 7.39 -0.25 58 0 44 0
29SEP25 90.00 P 0.00 0.00 0.00 8.28 -0.26 58 0 164 0
29SEP25 92.50 P 9.35 9.35 9.35 9.19 -0.46 58 6 81 +6
29SEP25 95.00 P 11.03 11.03 10.39 10.26 -0.34 58 27 60 -3
29SEP25 97.50 P 12.18 12.18 11.71 11.34 -0.33 58 51 36 +5
29SEP25 100.00 P 12.56 12.56 12.56 12.53 -0.35 58 4 435 +4
29SEP25 102.50 P 0.00 0.00 0.00 13.71 -0.49 58 0 51 0
29SEP25 105.00 P 15.33 15.33 15.33 15.00 -0.48 58 36 41 +31
29SEP25 107.50 P 0.00 0.00 0.00 16.37 -0.45 58 0 49 0
29SEP25 110.00 P 17.00 17.00 17.00 17.83 -0.43 59 2 18 0
29SEP25 112.50 P 18.50 18.50 18.50 19.42 -0.29 59 56 72 -6
29SEP25 115.00 P 0.00 0.00 0.00 20.98 -0.24 59 0 2 0
29SEP25 117.50 P 0.00 0.00 0.00 22.44 -0.40 59 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 24.09 -0.40 60 0 60 0
29SEP25 122.50 P 0.00 0.00 0.00 25.79 -0.39 60 0 22 0
29SEP25 125.00 P 0.00 0.00 0.00 27.32 -0.15 59 0 4 0
29SEP25 127.50 P 0.00 0.00 0.00 29.02 -0.15 59 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 30.72 -0.16 59 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 32.47 -0.12 59 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 34.33 -0.10 59 0 27 0
29SEP25 137.50 P 0.00 0.00 0.00 36.20 -0.10 59 0 30 0
29SEP25 140.00 P 0.00 0.00 0.00 38.07 -0.11 59 0 14 0
29SEP25 142.50 P 0.00 0.00 0.00 39.95 -0.11 59 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 41.88 -0.07 59 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 43.90 -0.04 59 0 120 0
29SEP25 150.00 P 0.00 0.00 0.00 45.92 -0.04 59 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 47.94 -0.04 59 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 49.98 -0.04 59 0 245 0
29SEP25 157.50 P 0.00 0.00 0.00 52.03 -0.03 59 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 54.16 +0.03 59 0 100 0
29SEP25 162.50 P 0.00 0.00 0.00 56.31 +0.03 59 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 58.47 +0.03 59 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 60.63 +0.04 59 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 62.80 +0.04 59 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 64.99 +0.05 59 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 67.24 +0.11 59 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 69.50 +0.11 59 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 71.77 +0.12 59 0 0 0
30DEC25 62.50 P 2.82 2.82 2.82 2.67 -0.13 58 10 45 +10
30DEC25 65.00 P 0.00 0.00 0.00 3.13 -0.14 58 0 71 0
30DEC25 67.50 P 0.00 0.00 0.00 3.70 -0.16 58 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 4.30 -0.16 58 0 46 0
30DEC25 72.50 P 0.00 0.00 0.00 4.90 -0.18 58 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 5.65 -0.19 58 0 330 0
30DEC25 77.50 P 0.00 0.00 0.00 6.41 -0.19 58 0 61 0
30DEC25 80.00 P 0.00 0.00 0.00 7.17 -0.20 58 0 35 0
30DEC25 82.50 P 0.00 0.00 0.00 7.91 -0.38 57 0 64 0
30DEC25 85.00 P 8.88 8.88 8.88 9.02 -0.03 58 10 54 +10
30DEC25 87.50 P 0.00 0.00 0.00 9.65 -0.25 57 0 16 0
30DEC25 90.00 P 0.00 0.00 0.00 10.65 -0.29 57 0 140 0
30DEC25 92.50 P 0.00 0.00 0.00 11.74 -0.29 57 0 43 0
30DEC25 95.00 P 0.00 0.00 0.00 12.89 -0.29 57 0 40 0
30DEC25 97.50 P 0.00 0.00 0.00 14.10 -0.28 57 0 57 0
30DEC25 100.00 P 0.00 0.00 0.00 15.37 -0.28 58 0 51 0
30DEC25 102.50 P 0.00 0.00 0.00 16.70 -0.28 58 0 26 0
30DEC25 105.00 P 0.00 0.00 0.00 18.09 -0.27 58 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.52 -0.26 58 0 495 0
30DEC25 110.00 P 0.00 0.00 0.00 21.01 -0.25 58 0 962 0
30DEC25 112.50 P 22.97 22.97 22.97 22.54 -0.25 58 15 496 +15
30DEC25 115.00 P 0.00 0.00 0.00 23.81 -0.29 58 0 21 0
30DEC25 117.50 P 0.00 0.00 0.00 25.42 -0.27 58 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.96 -0.25 58 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 28.51 -0.25 58 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 30.20 -0.22 58 0 800 0
30DEC25 127.50 P 0.00 0.00 0.00 31.91 -0.22 58 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 33.63 -0.22 58 0 481 0
30DEC25 132.50 P 37.10 37.10 37.10 35.35 -0.22 58 10 40 +10
30DEC25 135.00 P 0.00 0.00 0.00 37.09 -0.22 58 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 38.90 -0.16 58 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 40.78 -0.17 58 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 42.66 -0.17 58 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 44.56 -0.16 58 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 46.45 -0.17 58 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 48.36 -0.17 58 0 0 0
30MAR26 85.00 P 11.05 11.05 10.72 10.72 -0.25 57 15 52 +15
30MAR26 87.50 P 12.12 12.12 12.12 11.66 -0.19 57 10 10 +10
30MAR26 90.00 P 0.00 0.00 0.00 12.70 -0.26 56 0 39 0
30MAR26 92.50 P 0.00 0.00 0.00 13.78 -0.30 56 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.03 -0.38 56 0 2 0
30MAR26 97.50 P 0.00 0.00 0.00 16.22 -0.31 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.53 -0.30 57 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.93 -0.26 57 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.35 -0.24 57 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.72 -0.31 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.22 -0.30 57 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.84 -0.20 58 0 32 0
30MAR26 115.00 P 0.00 0.00 0.00 26.20 -0.30 57 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.85 -0.23 57 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.41 -0.16 57 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.97 -0.16 57 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 32.58 -0.13 57 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 34.30 -0.13 57 0 15 0
30MAR26 130.00 P 0.00 0.00 0.00 36.03 -0.13 57 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 37.76 -0.13 57 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 39.51 -0.13 57 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 41.25 -0.13 57 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 43.02 -0.12 57 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 44.91 -0.08 57 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 46.80 -0.09 57 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 48.70 -0.09 57 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 50.61 -0.08 57 0 10 0
TOTAL PUT 3,349 73,051 +1,055
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 12.42
28MAR25 5.75 C 0.00 0.00 0.00 6.68 -0.20 0 0 2 0
28MAR25 6.00 C 0.00 0.00 0.00 6.43 -0.20 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 6.18 -0.20 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 5.93 -0.20 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 5.68 -0.21 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 5.43 -0.21 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 5.18 -0.21 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.93 -0.21 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.69 -0.20 87 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.44 -0.20 81 0 1 0
28MAR25 8.25 C 0.00 0.00 0.00 4.19 -0.20 74 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.94 -0.20 68 0 400 0
28MAR25 8.75 C 0.00 0.00 0.00 3.69 -0.20 62 0 46 0
28MAR25 9.00 C 0.00 0.00 0.00 3.44 -0.21 57 0 256 0
28MAR25 9.25 C 0.00 0.00 0.00 3.20 -0.20 65 0 216 0
28MAR25 9.50 C 0.00 0.00 0.00 2.95 -0.21 59 0 159 0
28MAR25 9.75 C 0.00 0.00 0.00 2.73 -0.20 69 0 553 0
28MAR25 10.00 C 0.00 0.00 0.00 2.49 -0.20 66 0 589 0
28MAR25 10.50 C 0.00 0.00 0.00 2.04 -0.17 65 0 528 0
28MAR25 11.00 C 0.00 0.00 0.00 1.59 -0.19 59 0 376 0
28MAR25 11.50 C 1.10 1.10 1.10 1.22 -0.17 60 2 193 0
28MAR25 12.00 C 0.00 0.00 0.00 0.91 -0.17 61 0 1,174 0
28MAR25 12.50 C 0.76 0.76 0.63 0.67 -0.16 63 93 790 +83
28MAR25 13.00 C 0.53 0.53 0.49 0.48 -0.14 64 31 468 -28
28MAR25 13.50 C 0.42 0.42 0.34 0.32 -0.12 63 148 648 +10
28MAR25 14.00 C 0.29 0.30 0.25 0.21 -0.09 63 78 357 -50
28MAR25 14.50 C 0.24 0.24 0.19 0.13 -0.07 62 255 272 -96
28MAR25 15.00 C 0.15 0.17 0.15 0.09 -0.04 64 86 350 -16
28MAR25 15.50 C 0.12 0.12 0.12 0.05 -0.04 63 1 380 -1
28MAR25 16.00 C 0.10 0.10 0.10 0.03 -0.03 63 1 311 0
28MAR25 16.50 C 0.00 0.00 0.00 0.02 -0.02 65 0 146 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 37 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 114 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 22 0
29APR25 7.00 C 0.00 0.00 0.00 5.46 -0.20 56 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 5.21 -0.21 45 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 4.97 -0.20 60 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 4.72 -0.20 56 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 4.48 -0.20 58 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 4.23 -0.21 54 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 3.99 -0.21 54 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.76 -0.20 57 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.52 -0.21 55 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.30 -0.20 57 0 1 0
29APR25 9.50 C 0.00 0.00 0.00 3.07 -0.20 56 0 72 0
29APR25 9.75 C 0.00 0.00 0.00 2.86 -0.16 56 0 526 0
29APR25 10.00 C 0.00 0.00 0.00 2.64 -0.16 55 0 1,190 0
29APR25 10.50 C 0.00 0.00 0.00 2.22 -0.22 54 0 124 0
29APR25 11.00 C 0.00 0.00 0.00 1.86 -0.16 54 0 255 0
29APR25 11.50 C 1.54 1.54 1.54 1.53 -0.16 54 1 358 +1
29APR25 12.00 C 1.23 1.23 1.23 1.27 -0.14 56 10 364 -10
29APR25 12.50 C 0.94 1.11 0.94 1.04 -0.14 57 8 523 +2
29APR25 13.00 C 0.86 0.89 0.82 0.84 -0.14 57 22 468 +22
29APR25 13.50 C 0.72 0.72 0.72 0.66 -0.12 57 1 105 +1
29APR25 14.00 C 0.64 0.64 0.64 0.52 -0.10 57 5 163 +5
29APR25 14.50 C 0.00 0.00 0.00 0.40 -0.09 57 0 157 0
29APR25 15.00 C 0.42 0.42 0.42 0.30 -0.08 56 9 210 0
29APR25 15.50 C 0.31 0.34 0.31 0.23 -0.06 56 12 222 +8
29APR25 16.00 C 0.00 0.00 0.00 0.17 -0.06 56 0 284 0
29APR25 16.50 C 0.00 0.00 0.00 0.13 -0.04 56 0 110 0
29APR25 17.00 C 0.00 0.00 0.00 0.10 -0.03 57 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.07 -0.03 56 0 138 0
29APR25 18.00 C 0.00 0.00 0.00 0.05 -0.03 56 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 5.49 -0.20 54 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 5.25 -0.20 56 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 5.01 -0.20 56 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 4.77 -0.20 55 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 4.53 -0.20 54 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 4.30 -0.20 55 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 4.07 -0.20 55 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.84 -0.20 54 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.62 -0.20 54 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.41 -0.19 54 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.20 -0.19 54 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.00 -0.19 54 0 400 0
29MAY25 10.00 C 0.00 0.00 0.00 2.80 -0.19 54 0 400 0
29MAY25 10.50 C 0.00 0.00 0.00 2.41 -0.17 53 0 745 0
29MAY25 11.00 C 0.00 0.00 0.00 2.07 -0.14 53 0 725 0
29MAY25 11.50 C 0.00 0.00 0.00 1.77 -0.14 53 0 373 0
29MAY25 12.00 C 0.00 0.00 0.00 1.50 -0.14 53 0 373 0
29MAY25 12.50 C 0.00 0.00 0.00 1.30 -0.12 55 0 94 0
29MAY25 13.00 C 0.00 0.00 0.00 1.10 -0.12 56 0 364 0
29MAY25 13.50 C 0.89 0.95 0.89 0.92 -0.11 56 12 305 -2
29MAY25 14.00 C 0.00 0.00 0.00 0.76 -0.10 55 0 495 0
29MAY25 14.50 C 0.00 0.00 0.00 0.62 -0.10 55 0 581 0
29MAY25 15.00 C 0.64 0.64 0.64 0.51 -0.08 55 10 151 +10
29MAY25 15.50 C 0.00 0.00 0.00 0.41 -0.08 55 0 100 0
29MAY25 16.00 C 0.00 0.00 0.00 0.34 -0.06 55 0 55 0
29MAY25 16.50 C 0.00 0.00 0.00 0.27 -0.05 55 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.22 -0.04 55 0 8 0
29MAY25 17.50 C 0.00 0.00 0.00 0.17 -0.04 54 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.14 -0.03 55 0 52 0
29MAY25 18.50 C 0.00 0.00 0.00 0.11 -0.03 55 0 5 0
29MAY25 19.00 C 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.07 -0.02 55 0 32 0
29MAY25 20.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 5.77 -0.20 55 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 5.53 -0.20 54 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 5.29 -0.20 54 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.05 -0.21 52 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.82 -0.20 53 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.59 -0.20 53 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 4.37 -0.20 54 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.15 -0.20 53 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.93 -0.20 53 0 2 0
27JUN25 9.00 C 0.00 0.00 0.00 3.72 -0.20 53 0 45 0
27JUN25 9.25 C 0.00 0.00 0.00 3.52 -0.20 53 0 79 0
27JUN25 9.50 C 0.00 0.00 0.00 3.32 -0.20 53 0 254 0
27JUN25 9.75 C 0.00 0.00 0.00 3.13 -0.19 53 0 444 0
27JUN25 10.00 C 0.00 0.00 0.00 2.94 -0.19 53 0 65 0
27JUN25 10.50 C 0.00 0.00 0.00 2.57 -0.21 52 0 1,473 0
27JUN25 11.00 C 0.00 0.00 0.00 2.25 -0.14 52 0 380 0
27JUN25 11.50 C 0.00 0.00 0.00 1.96 -0.14 52 0 361 0
27JUN25 12.00 C 0.00 0.00 0.00 1.71 -0.14 53 0 321 0
27JUN25 12.50 C 1.42 1.42 1.42 1.49 -0.13 54 1 151 +1
27JUN25 13.00 C 0.00 0.00 0.00 1.31 -0.11 55 0 219 0
27JUN25 13.50 C 0.00 0.00 0.00 1.12 -0.13 54 0 3 0
27JUN25 14.00 C 0.00 0.00 0.00 0.95 -0.13 54 0 820 0
27JUN25 14.50 C 0.00 0.00 0.00 0.81 -0.12 54 0 524 0
27JUN25 15.00 C 0.00 0.00 0.00 0.68 -0.11 54 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.58 -0.09 54 0 0 0
27JUN25 16.00 C 0.60 0.60 0.60 0.49 -0.08 54 10 427 +8
27JUN25 16.50 C 0.00 0.00 0.00 0.41 -0.08 54 0 33 0
27JUN25 17.00 C 0.00 0.00 0.00 0.34 -0.07 54 0 10 0
27JUN25 17.50 C 0.00 0.00 0.00 0.28 -0.07 53 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.24 -0.05 54 0 21 0
27JUN25 18.50 C 0.00 0.00 0.00 0.20 -0.05 54 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.16 -0.05 53 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.14 -0.03 54 0 85 0
27JUN25 20.00 C 0.00 0.00 0.00 0.11 -0.04 53 0 30 0
29SEP25 6.75 C 0.00 0.00 0.00 5.81 -0.21 50 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 5.58 -0.20 51 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 5.35 -0.20 51 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 5.13 -0.20 51 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 4.90 -0.21 50 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.69 -0.20 51 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.48 -0.20 51 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.27 -0.21 50 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.07 -0.21 50 0 40 0
29SEP25 9.00 C 0.00 0.00 0.00 3.88 -0.20 51 0 140 0
29SEP25 9.25 C 0.00 0.00 0.00 3.69 -0.20 50 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.51 -0.20 51 0 20 0
29SEP25 9.75 C 0.00 0.00 0.00 3.33 -0.20 50 0 20 0
29SEP25 10.00 C 0.00 0.00 0.00 3.17 -0.19 51 0 2 0
29SEP25 10.50 C 0.00 0.00 0.00 2.85 -0.19 51 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 2.53 -0.22 50 0 79 0
29SEP25 11.50 C 0.00 0.00 0.00 2.27 -0.17 50 0 2 0
29SEP25 12.00 C 0.00 0.00 0.00 2.04 -0.15 50 0 25 0
29SEP25 12.50 C 0.00 0.00 0.00 1.83 -0.15 51 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.66 -0.13 52 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 1.49 -0.13 52 0 6 0
29SEP25 14.00 C 0.00 0.00 0.00 1.32 -0.15 52 0 1 0
29SEP25 14.50 C 0.00 0.00 0.00 1.17 -0.14 51 0 110 0
29SEP25 15.00 C 0.00 0.00 0.00 1.01 -0.16 51 0 34 0
29SEP25 15.50 C 0.00 0.00 0.00 0.89 -0.12 51 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.79 -0.11 51 0 53 0
29SEP25 16.50 C 0.00 0.00 0.00 0.69 -0.12 50 0 551 0
29SEP25 17.00 C 0.00 0.00 0.00 0.62 -0.09 51 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.54 -0.10 50 0 36 0
29SEP25 18.00 C 0.00 0.00 0.00 0.48 -0.09 51 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.43 -0.07 51 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.37 -0.08 50 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.33 -0.07 51 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.29 -0.06 50 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.85 -0.20 49 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.63 -0.20 49 0 1 0
30DEC25 7.25 C 0.00 0.00 0.00 5.41 -0.20 49 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.20 -0.20 49 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.99 -0.20 49 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.79 -0.20 49 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.59 -0.20 49 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.40 -0.20 49 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.22 -0.20 49 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.04 -0.20 49 0 140 0
30DEC25 9.25 C 0.00 0.00 0.00 3.87 -0.20 49 0 103 0
30DEC25 9.50 C 0.00 0.00 0.00 3.71 -0.19 49 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.55 -0.19 49 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.39 -0.20 49 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 3.10 -0.19 49 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.77 -0.25 47 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.53 -0.17 47 0 20 0
30DEC25 12.00 C 0.00 0.00 0.00 2.31 -0.16 48 0 501 0
30DEC25 12.50 C 0.00 0.00 0.00 2.12 -0.16 48 0 39 0
30DEC25 13.00 C 0.00 0.00 0.00 1.94 -0.16 48 0 34 0
30DEC25 13.50 C 0.00 0.00 0.00 1.79 -0.14 49 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 1.65 -0.13 50 0 265 0
30DEC25 14.50 C 0.00 0.00 0.00 1.50 -0.16 50 0 67 0
30DEC25 15.00 C 0.00 0.00 0.00 1.34 -0.17 49 0 131 0
30DEC25 15.50 C 0.00 0.00 0.00 1.21 -0.13 49 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 1.10 -0.12 49 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.00 -0.11 49 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.90 -0.12 49 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.82 -0.10 49 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.75 -0.09 49 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.67 -0.10 49 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.61 -0.09 49 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.56 -0.07 49 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.50 -0.08 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.56 -0.21 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.39 -0.21 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.22 -0.21 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.07 -0.20 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.92 -0.20 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.76 -0.21 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.61 -0.21 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.35 -0.20 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.02 -0.27 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.80 -0.18 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.58 -0.18 46 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 2.39 -0.18 47 0 0 0
30MAR26 13.00 C 2.22 2.22 2.22 2.23 -0.16 47 40 40 +38
30MAR26 13.50 C 0.00 0.00 0.00 2.07 -0.16 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.93 -0.15 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.80 -0.15 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.60 -0.21 47 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.48 -0.15 47 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.36 -0.15 47 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.25 -0.14 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.16 -0.13 48 0 0 0
TOTAL CALL 836 27,274 -14
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 150 0 19 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 135 0 60 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 128 0 56 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 122 0 53 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 115 0 91 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 109 0 191 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 103 0 561 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 213 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5,695 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 277 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 527 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 236 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,036 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 333 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 737 0
28MAR25 9.75 P 0.00 0.00 0.00 0.02 0.00 60 0 293 0
28MAR25 10.00 P 0.02 0.03 0.02 0.03 -0.01 59 5 799 0
28MAR25 10.50 P 0.07 0.07 0.06 0.08 0.00 61 9 979 -7
28MAR25 11.00 P 0.14 0.14 0.12 0.16 0.00 61 99 720 -7
28MAR25 11.50 P 0.28 0.28 0.28 0.29 +0.01 61 20 1,235 -20
28MAR25 12.00 P 0.45 0.50 0.41 0.47 +0.03 61 25 599 +1
28MAR25 12.50 P 0.74 0.74 0.68 0.72 +0.05 62 34 282 +15
28MAR25 13.00 P 1.00 1.11 0.97 1.02 +0.05 62 35 274 -25
28MAR25 13.50 P 0.00 0.00 0.00 1.40 +0.08 66 0 20 0
28MAR25 14.00 P 0.00 0.00 0.00 1.76 +0.06 62 0 2 0
28MAR25 14.50 P 0.00 0.00 0.00 2.19 +0.14 63 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 2.64 +0.16 62 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.11 +0.17 63 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 3.59 +0.18 61 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.08 +0.19 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 4.58 +0.20 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 5.08 +0.20 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 5.58 +0.20 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 6.08 +0.20 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 6.58 +0.20 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 7.08 +0.20 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 7.58 +0.20 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 48 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 37 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 134 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 101 0
29APR25 8.50 P 0.00 0.00 0.00 0.02 0.00 53 0 247 0
29APR25 8.75 P 0.00 0.00 0.00 0.03 0.00 53 0 255 0
29APR25 9.00 P 0.00 0.00 0.00 0.05 0.00 55 0 844 0
29APR25 9.25 P 0.00 0.00 0.00 0.07 0.00 55 0 137 0
29APR25 9.50 P 0.00 0.00 0.00 0.10 +0.01 56 0 120 0
29APR25 9.75 P 0.00 0.00 0.00 0.13 +0.01 56 0 592 0
29APR25 10.00 P 0.00 0.00 0.00 0.17 +0.01 56 0 550 0
29APR25 10.50 P 0.21 0.21 0.21 0.26 +0.01 55 10 305 +10
29APR25 11.00 P 0.00 0.00 0.00 0.39 +0.02 55 0 219 0
29APR25 11.50 P 0.54 0.57 0.54 0.56 +0.03 55 8 199 +8
29APR25 12.00 P 0.75 0.75 0.75 0.77 +0.05 55 1 273 +1
29APR25 12.50 P 1.01 1.04 1.01 1.03 +0.05 55 3 84 +3
29APR25 13.00 P 0.00 0.00 0.00 1.33 +0.04 56 0 507 0
29APR25 13.50 P 0.00 0.00 0.00 1.70 +0.08 58 0 54 0
29APR25 14.00 P 0.00 0.00 0.00 2.08 +0.11 60 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.48 +0.13 61 0 20 0
29APR25 15.00 P 0.00 0.00 0.00 2.90 +0.14 62 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.24 +0.14 56 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 3.69 +0.15 56 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.15 +0.16 56 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 4.62 +0.17 55 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 5.10 +0.18 55 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 5.59 +0.19 56 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 6.08 +0.19 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 6.58 +0.20 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 7.08 +0.20 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 7.58 +0.20 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29MAY25 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.02 0.00 54 0 21 0
29MAY25 7.75 P 0.00 0.00 0.00 0.03 0.00 55 0 10 0
29MAY25 8.00 P 0.00 0.00 0.00 0.04 0.00 54 0 4 0
29MAY25 8.25 P 0.00 0.00 0.00 0.05 0.00 53 0 10 0
29MAY25 8.50 P 0.05 0.05 0.05 0.07 0.00 53 2 8 +2
29MAY25 8.75 P 0.00 0.00 0.00 0.09 0.00 53 0 25 0
29MAY25 9.00 P 0.00 0.00 0.00 0.12 +0.01 54 0 13 0
29MAY25 9.25 P 0.00 0.00 0.00 0.15 +0.01 53 0 74 0
29MAY25 9.50 P 0.00 0.00 0.00 0.19 +0.01 54 0 5 0
29MAY25 9.75 P 0.00 0.00 0.00 0.24 +0.02 54 0 581 0
29MAY25 10.00 P 0.00 0.00 0.00 0.29 +0.02 54 0 621 0
29MAY25 10.50 P 0.37 0.37 0.37 0.41 +0.02 53 5 816 0
29MAY25 11.00 P 0.00 0.00 0.00 0.57 +0.03 53 0 891 0
29MAY25 11.50 P 0.75 0.75 0.74 0.76 +0.05 53 6 503 +4
29MAY25 12.00 P 0.98 0.98 0.98 0.97 +0.05 53 1 381 +1
29MAY25 12.50 P 0.00 0.00 0.00 1.24 +0.05 53 0 111 0
29MAY25 13.00 P 0.00 0.00 0.00 1.54 +0.05 54 0 204 0
29MAY25 13.50 P 0.00 0.00 0.00 1.89 +0.07 55 0 203 0
29MAY25 14.00 P 0.00 0.00 0.00 2.21 +0.04 54 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.58 +0.11 54 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.97 +0.12 54 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.38 +0.14 54 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.80 +0.14 54 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.25 +0.16 54 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.70 +0.16 54 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.16 +0.17 54 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.63 +0.17 54 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 6.11 +0.18 54 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 6.60 +0.19 55 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 7.09 +0.20 55 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 7.58 +0.19 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
27JUN25 7.00 P 0.00 0.00 0.00 0.02 0.00 52 0 19 0
27JUN25 7.25 P 0.00 0.00 0.00 0.03 0.00 53 0 14 0
27JUN25 7.50 P 0.00 0.00 0.00 0.04 0.00 52 0 12 0
27JUN25 7.75 P 0.00 0.00 0.00 0.06 0.00 54 0 26 0
27JUN25 8.00 P 0.00 0.00 0.00 0.08 0.00 54 0 280 0
27JUN25 8.25 P 0.00 0.00 0.00 0.09 0.00 52 0 89 0
27JUN25 8.50 P 0.00 0.00 0.00 0.12 0.00 52 0 58 0
27JUN25 8.75 P 0.00 0.00 0.00 0.15 0.00 53 0 270 0
27JUN25 9.00 P 0.00 0.00 0.00 0.19 0.00 53 0 1,323 0
27JUN25 9.25 P 0.00 0.00 0.00 0.23 0.00 53 0 216 0
27JUN25 9.50 P 0.00 0.00 0.00 0.28 +0.01 53 0 280 0
27JUN25 9.75 P 0.29 0.29 0.29 0.33 0.00 52 5 119 -3
27JUN25 10.00 P 0.34 0.34 0.34 0.39 +0.01 52 1 1,566 0
27JUN25 10.50 P 0.00 0.00 0.00 0.53 +0.01 52 0 1,574 0
27JUN25 11.00 P 0.67 0.68 0.67 0.70 +0.02 52 30 408 +30
27JUN25 11.50 P 0.00 0.00 0.00 0.90 +0.03 52 0 264 0
27JUN25 12.00 P 0.00 0.00 0.00 1.13 +0.04 52 0 241 0
27JUN25 12.50 P 0.00 0.00 0.00 1.41 +0.06 53 0 5,343 0
27JUN25 13.00 P 0.00 0.00 0.00 1.75 +0.10 55 0 92 0
27JUN25 13.50 P 0.00 0.00 0.00 2.07 +0.09 55 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.42 +0.09 55 0 60 0
27JUN25 14.50 P 0.00 0.00 0.00 2.72 +0.09 53 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.10 +0.10 53 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.50 +0.11 53 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.91 +0.12 53 0 3 0
27JUN25 16.50 P 0.00 0.00 0.00 4.34 +0.13 53 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.78 +0.15 53 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 5.23 +0.15 53 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.69 +0.16 53 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 6.15 +0.16 53 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.63 +0.17 53 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 7.11 +0.18 53 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 7.59 +0.18 52 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.08 0.00 51 0 129 0
29SEP25 7.00 P 0.00 0.00 0.00 0.10 0.00 51 0 5 0
29SEP25 7.25 P 0.00 0.00 0.00 0.13 0.00 51 0 7 0
29SEP25 7.50 P 0.00 0.00 0.00 0.16 0.00 51 0 8 0
29SEP25 7.75 P 0.00 0.00 0.00 0.19 0.00 51 0 42 0
29SEP25 8.00 P 0.00 0.00 0.00 0.23 0.00 51 0 42 0
29SEP25 8.25 P 0.00 0.00 0.00 0.27 0.00 50 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.32 0.00 50 0 13 0
29SEP25 8.75 P 0.00 0.00 0.00 0.38 0.00 51 0 41 0
29SEP25 9.00 P 0.00 0.00 0.00 0.44 +0.01 51 0 209 0
29SEP25 9.25 P 0.00 0.00 0.00 0.51 +0.01 51 0 80 0
29SEP25 9.50 P 0.00 0.00 0.00 0.56 0.00 50 0 226 0
29SEP25 9.75 P 0.00 0.00 0.00 0.64 +0.01 50 0 70 0
29SEP25 10.00 P 0.00 0.00 0.00 0.72 +0.01 50 0 5 0
29SEP25 10.50 P 0.00 0.00 0.00 0.90 +0.02 50 0 20 0
29SEP25 11.00 P 0.00 0.00 0.00 1.11 +0.02 50 0 180 0
29SEP25 11.50 P 0.00 0.00 0.00 1.35 +0.04 50 0 277 0
29SEP25 12.00 P 0.00 0.00 0.00 1.61 +0.04 50 0 100 0
29SEP25 12.50 P 0.00 0.00 0.00 1.91 +0.06 51 0 117 0
29SEP25 13.00 P 0.00 0.00 0.00 2.22 +0.06 51 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.53 +0.04 51 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.86 +0.06 51 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.21 +0.07 50 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.58 +0.08 51 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.96 +0.09 51 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.35 +0.09 50 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.75 +0.10 50 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.17 +0.11 51 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.59 +0.11 51 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 6.02 +0.12 50 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 6.46 +0.13 50 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.90 +0.13 50 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 7.36 +0.15 51 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.81 +0.15 50 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.15 0.00 49 0 269 0
30DEC25 7.00 P 0.00 0.00 0.00 0.18 0.00 49 0 59 0
30DEC25 7.25 P 0.00 0.00 0.00 0.21 0.00 49 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.25 -0.01 49 0 49 0
30DEC25 7.75 P 0.00 0.00 0.00 0.30 0.00 49 0 5 0
30DEC25 8.00 P 0.00 0.00 0.00 0.35 0.00 49 0 55 0
30DEC25 8.25 P 0.00 0.00 0.00 0.41 0.00 49 0 2 0
30DEC25 8.50 P 0.00 0.00 0.00 0.46 0.00 49 0 197 0
30DEC25 8.75 P 0.00 0.00 0.00 0.53 0.00 49 0 87 0
30DEC25 9.00 P 0.00 0.00 0.00 0.60 0.00 49 0 81 0
30DEC25 9.25 P 0.00 0.00 0.00 0.68 +0.01 49 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.76 +0.01 49 0 434 0
30DEC25 9.75 P 0.00 0.00 0.00 0.83 -0.01 48 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.91 +0.01 48 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 1.11 +0.01 48 0 70 0
30DEC25 11.00 P 0.00 0.00 0.00 1.35 +0.04 48 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.59 +0.03 48 0 25 0
30DEC25 12.00 P 0.00 0.00 0.00 1.87 +0.05 49 0 20 0
30DEC25 12.50 P 0.00 0.00 0.00 2.15 +0.04 49 0 40 0
30DEC25 13.00 P 0.00 0.00 0.00 2.47 +0.04 49 0 20 0
30DEC25 13.50 P 0.00 0.00 0.00 2.77 +0.01 49 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 3.10 +0.06 49 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.44 +0.06 49 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.81 +0.08 49 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.18 +0.08 49 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.56 +0.09 49 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.96 +0.10 49 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.36 +0.10 49 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.77 +0.11 49 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.19 +0.11 49 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.62 +0.12 49 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.05 +0.12 49 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.49 +0.13 49 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.94 +0.14 49 0 0 0
30MAR26 8.50 P 0.54 0.54 0.54 0.58 -0.01 47 5 5 +5
30MAR26 8.75 P 0.00 0.00 0.00 0.65 -0.01 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.73 -0.01 48 0 8 0
30MAR26 9.25 P 0.00 0.00 0.00 0.81 -0.01 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.90 -0.01 47 0 1 0
30MAR26 9.75 P 0.95 0.95 0.95 0.96 -0.04 46 1 1 +1
30MAR26 10.00 P 0.00 0.00 0.00 1.07 0.00 47 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.28 0.00 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.52 +0.01 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.78 +0.02 47 0 290 0
30MAR26 12.00 P 0.00 0.00 0.00 1.98 -0.05 46 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.32 -0.01 47 0 20 0
30MAR26 13.00 P 2.69 2.69 2.69 2.64 0.00 48 20 42 +20
30MAR26 13.50 P 0.00 0.00 0.00 2.94 -0.02 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.28 +0.04 47 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.61 +0.03 47 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.97 +0.05 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.34 +0.06 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.71 +0.06 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.10 +0.07 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.50 +0.08 47 0 0 0
TOTAL PUT 325 40,369 +39
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$ 17.82
28MAR25 9.25 C 0.00 0.00 0.00 8.59 -0.84 103 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 8.34 -0.84 96 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 8.09 -0.84 88 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 7.84 -0.84 77 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 7.34 -0.84 0 0 30 0
28MAR25 11.00 C 0.00 0.00 0.00 6.84 -0.85 0 0 30 0
28MAR25 11.50 C 0.00 0.00 0.00 6.34 -0.85 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 5.84 -0.85 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 5.35 -0.84 65 0 5 0
28MAR25 13.00 C 0.00 0.00 0.00 4.85 -0.84 57 0 30 0
28MAR25 13.50 C 0.00 0.00 0.00 4.36 -0.84 59 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 3.88 -0.83 61 0 775 0
28MAR25 14.50 C 3.19 3.19 3.19 3.41 -0.82 61 40 1,134 -40
28MAR25 15.00 C 0.00 0.00 0.00 2.95 -0.81 60 0 530 0
28MAR25 15.50 C 0.00 0.00 0.00 2.52 -0.78 60 0 790 0
28MAR25 16.00 C 0.00 0.00 0.00 2.11 -0.75 59 0 458 0
28MAR25 16.50 C 0.00 0.00 0.00 1.74 -0.72 59 0 959 0
28MAR25 17.00 C 1.57 1.57 1.25 1.39 -0.62 58 62 3,106 +42
28MAR25 17.50 C 1.28 1.28 1.00 1.15 -0.54 61 23 1,499 -20
28MAR25 18.00 C 1.12 1.12 0.91 0.91 -0.47 61 32 2,271 +28
28MAR25 18.50 C 0.00 0.00 0.00 0.71 -0.41 62 15 713 0
28MAR25 19.00 C 0.73 0.73 0.48 0.54 -0.40 62 294 598 -113
28MAR25 19.50 C 0.53 0.53 0.49 0.40 -0.33 61 24 995 -22
28MAR25 20.00 C 0.50 0.50 0.30 0.29 -0.29 61 181 2,172 +25
28MAR25 21.00 C 0.27 0.27 0.21 0.15 -0.19 61 88 715 +52
28MAR25 22.00 C 0.18 0.18 0.13 0.07 -0.12 60 64 516 +45
28MAR25 23.00 C 0.12 0.12 0.12 0.04 -0.06 63 10 610 0
28MAR25 24.00 C 0.06 0.06 0.06 0.02 -0.03 64 2 340 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 98 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 157 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 312 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 32 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29APR25 10.00 C 0.00 0.00 0.00 7.88 -0.84 61 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.38 -0.84 52 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.88 -0.85 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.39 -0.84 49 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.90 -0.84 49 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.42 -0.83 51 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.94 -0.83 50 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.48 -0.82 51 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.03 -0.81 51 0 7 0
29APR25 14.50 C 0.00 0.00 0.00 3.59 -0.80 50 0 652 0
29APR25 15.00 C 0.00 0.00 0.00 3.18 -0.78 50 0 132 0
29APR25 15.50 C 0.00 0.00 0.00 2.80 -0.75 50 0 932 0
29APR25 16.00 C 0.00 0.00 0.00 2.42 -0.64 49 0 1,375 0
29APR25 16.50 C 0.00 0.00 0.00 2.11 -0.68 50 0 786 0
29APR25 17.00 C 0.00 0.00 0.00 1.75 -0.63 48 0 589 0
29APR25 17.50 C 0.00 0.00 0.00 1.52 -0.56 50 0 674 0
29APR25 18.00 C 1.48 1.50 1.31 1.32 -0.48 51 178 554 +178
29APR25 18.50 C 0.00 0.00 0.00 1.12 -0.43 52 0 523 0
29APR25 19.00 C 1.08 1.08 0.89 0.93 -0.40 51 10 302 +10
29APR25 19.50 C 0.71 0.72 0.71 0.76 -0.39 51 5 394 +1
29APR25 20.00 C 0.00 0.00 0.00 0.63 -0.36 51 0 415 0
29APR25 21.00 C 0.61 0.61 0.46 0.41 -0.30 51 75 335 -62
29APR25 22.00 C 0.31 0.31 0.31 0.26 -0.23 50 400 829 0
29APR25 23.00 C 0.00 0.00 0.00 0.17 -0.16 51 0 167 0
29APR25 24.00 C 0.20 0.20 0.20 0.10 -0.12 50 2 28 +2
29APR25 25.00 C 0.18 0.18 0.18 0.06 -0.09 50 2 2 +2
29APR25 26.00 C 0.00 0.00 0.00 0.04 - 51 0 0 -
29MAY25 11.00 C 0.00 0.00 0.00 6.94 -0.83 50 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.45 -0.84 48 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.98 -0.83 49 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.51 -0.83 48 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.06 -0.81 49 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.62 -0.80 49 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.20 -0.78 49 0 68 0
29MAY25 14.50 C 0.00 0.00 0.00 3.79 -0.77 49 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.41 -0.74 49 0 55 0
29MAY25 15.50 C 0.00 0.00 0.00 3.05 -0.72 49 0 1,038 0
29MAY25 16.00 C 0.00 0.00 0.00 2.69 -0.71 48 0 1,183 0
29MAY25 16.50 C 0.00 0.00 0.00 2.39 -0.67 48 0 1,330 0
29MAY25 17.00 C 0.00 0.00 0.00 2.13 -0.53 49 0 489 0
29MAY25 17.50 C 1.80 1.80 1.80 1.88 -0.49 49 1 272 0
29MAY25 18.00 C 1.67 1.67 1.67 1.66 -0.45 50 20 2,839 +20
29MAY25 18.50 C 0.00 0.00 0.00 1.43 -0.43 49 0 161 0
29MAY25 19.00 C 0.00 0.00 0.00 1.26 -0.39 50 0 53 0
29MAY25 19.50 C 0.00 0.00 0.00 1.09 -0.38 50 0 175 0
29MAY25 20.00 C 0.00 0.00 0.00 0.93 -0.40 50 0 170 0
29MAY25 21.00 C 0.00 0.00 0.00 0.68 -0.34 49 0 218 0
29MAY25 22.00 C 0.00 0.00 0.00 0.49 -0.27 49 0 200 0
29MAY25 23.00 C 0.00 0.00 0.00 0.35 -0.21 49 0 106 0
29MAY25 24.00 C 0.00 0.00 0.00 0.24 -0.17 49 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.17 -0.13 49 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.11 - 48 0 0 -
27JUN25 9.25 C 0.00 0.00 0.00 8.67 -0.85 42 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 8.43 -0.84 50 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 8.18 -0.85 46 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.94 -0.84 49 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.46 -0.84 50 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.98 -0.84 50 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.51 -0.83 50 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.05 -0.82 50 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 5.60 -0.82 49 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.16 -0.81 49 0 3 0
27JUN25 13.50 C 0.00 0.00 0.00 4.74 -0.80 49 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 4.34 -0.78 49 0 18 0
27JUN25 14.50 C 0.00 0.00 0.00 3.96 -0.76 49 0 15 0
27JUN25 15.00 C 0.00 0.00 0.00 3.59 -0.75 49 0 436 0
27JUN25 15.50 C 0.00 0.00 0.00 3.26 -0.71 49 0 306 0
27JUN25 16.00 C 0.00 0.00 0.00 2.89 -0.74 48 0 285 0
27JUN25 16.50 C 0.00 0.00 0.00 2.60 -0.70 48 0 119 0
27JUN25 17.00 C 2.45 2.45 2.31 2.35 -0.57 49 13 1,233 0
27JUN25 17.50 C 2.15 2.15 2.02 2.11 -0.53 49 25 700 +5
27JUN25 18.00 C 1.74 1.74 1.74 1.90 -0.49 50 17 3,120 +17
27JUN25 18.50 C 1.68 1.68 1.68 1.66 -0.48 49 40 275 +40
27JUN25 19.00 C 0.00 0.00 0.00 1.48 -0.46 49 0 3,653 0
27JUN25 19.50 C 0.00 0.00 0.00 1.34 -0.42 50 0 29 0
27JUN25 20.00 C 1.32 1.32 1.14 1.19 -0.37 50 6 211 +2
27JUN25 21.00 C 0.00 0.00 0.00 0.92 -0.38 50 0 208 0
27JUN25 22.00 C 0.00 0.00 0.00 0.70 -0.33 50 0 202 0
27JUN25 23.00 C 0.00 0.00 0.00 0.53 -0.28 50 0 490 0
27JUN25 24.00 C 0.00 0.00 0.00 0.39 -0.25 49 0 141 0
27JUN25 25.00 C 0.00 0.00 0.00 0.29 -0.21 49 0 47 0
27JUN25 26.00 C 0.00 0.00 0.00 0.22 -0.15 49 0 70 0
27JUN25 27.00 C 0.00 0.00 0.00 0.16 -0.13 49 0 80 0
27JUN25 28.00 C 0.00 0.00 0.00 0.12 -0.10 49 0 19 0
27JUN25 29.00 C 0.00 0.00 0.00 0.09 -0.08 49 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.07 -0.06 50 0 162 0
29SEP25 9.25 C 0.00 0.00 0.00 8.71 -0.83 50 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.47 -0.84 49 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.23 -0.84 49 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.00 -0.84 49 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 7.55 -0.83 49 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.11 -0.82 49 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.68 -0.81 49 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 6.27 -0.80 49 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.87 -0.79 49 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.49 -0.78 49 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.13 -0.76 49 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.77 -0.76 49 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.45 -0.73 49 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 4.13 -0.72 49 0 175 0
29SEP25 15.50 C 0.00 0.00 0.00 3.84 -0.70 49 0 700 0
29SEP25 16.00 C 0.00 0.00 0.00 3.56 -0.68 49 0 900 0
29SEP25 16.50 C 0.00 0.00 0.00 3.30 -0.66 49 0 80 0
29SEP25 17.00 C 0.00 0.00 0.00 3.06 -0.62 49 0 31 0
29SEP25 17.50 C 0.00 0.00 0.00 2.82 -0.62 49 0 50 0
29SEP25 18.00 C 0.00 0.00 0.00 2.61 -0.59 49 0 113 0
29SEP25 18.50 C 0.00 0.00 0.00 2.41 -0.55 49 0 216 0
29SEP25 19.00 C 0.00 0.00 0.00 2.21 -0.55 49 0 89 0
29SEP25 19.50 C 0.00 0.00 0.00 2.04 -0.52 49 0 15 0
29SEP25 20.00 C 0.00 0.00 0.00 1.88 -0.49 49 0 3,462 0
29SEP25 21.00 C 0.00 0.00 0.00 1.59 -0.45 49 0 50 0
29SEP25 22.00 C 0.00 0.00 0.00 1.33 -0.42 49 0 10 0
29SEP25 23.00 C 0.00 0.00 0.00 1.13 -0.36 49 0 3,462 0
29SEP25 24.00 C 0.00 0.00 0.00 0.94 -0.34 49 0 30 0
29SEP25 25.00 C 0.00 0.00 0.00 0.79 -0.29 49 0 52 0
29SEP25 26.00 C 0.00 0.00 0.00 0.66 -0.27 49 0 1 0
29SEP25 27.00 C 0.00 0.00 0.00 0.55 -0.23 49 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.46 -0.21 49 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.39 -0.18 49 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.32 -0.17 49 0 4 0
30DEC25 10.00 C 0.00 0.00 0.00 8.18 -0.83 49 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.77 -0.81 49 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.37 -0.81 49 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.98 -0.80 49 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.60 -0.80 49 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.24 -0.79 49 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.90 -0.77 49 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.56 -0.77 49 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.25 -0.73 49 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.94 -0.74 49 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.65 -0.72 49 0 20 0
30DEC25 15.50 C 0.00 0.00 0.00 4.38 -0.70 49 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.11 -0.70 49 0 15 0
30DEC25 16.50 C 0.00 0.00 0.00 3.87 -0.67 49 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 3.64 -0.64 49 0 20 0
30DEC25 17.50 C 0.00 0.00 0.00 3.41 -0.64 49 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.20 -0.62 49 0 26 0
30DEC25 18.50 C 0.00 0.00 0.00 3.01 -0.58 49 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.82 -0.58 49 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.64 -0.57 49 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.48 -0.54 49 0 6 0
30DEC25 21.00 C 0.00 0.00 0.00 2.17 -0.52 49 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.91 -0.46 49 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 1.66 -0.45 49 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.47 -0.34 49 0 15 0
30DEC25 25.00 C 0.00 0.00 0.00 1.28 -0.38 49 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 1.13 - 49 0 0 -
30MAR26 12.50 C 0.00 0.00 0.00 6.59 -0.78 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.26 -0.78 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.96 -0.75 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.66 -0.75 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.37 -0.74 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.10 -0.71 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.84 -0.71 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.58 -0.71 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.36 -0.67 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.13 -0.66 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.90 -0.67 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.71 -0.64 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.52 -0.60 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.33 -0.61 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.14 -0.61 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.99 -0.58 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.68 -0.55 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.40 -0.53 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.16 -0.48 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.93 -0.47 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.74 -0.42 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.56 - 49 0 0 -
TOTAL CALL 1,629 57,355 +212
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 62 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 175 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 67 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 77 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 172 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 339 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 162 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 774 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 911 0
28MAR25 14.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 1,146 0
28MAR25 14.50 P 0.05 0.05 0.05 0.05 +0.01 59 50 1,899 +50
28MAR25 15.00 P 0.10 0.12 0.09 0.10 +0.03 60 218 4,062 +102
28MAR25 15.50 P 0.14 0.18 0.14 0.16 +0.05 59 50 2,309 +46
28MAR25 16.00 P 0.22 0.25 0.22 0.26 +0.09 60 4 1,899 +4
28MAR25 16.50 P 0.32 0.44 0.32 0.39 +0.13 60 140 927 +54
28MAR25 17.00 P 0.48 0.62 0.48 0.55 +0.16 59 21 726 +1
28MAR25 17.50 P 0.68 0.73 0.68 0.76 +0.21 59 74 197 +14
28MAR25 18.00 P 0.92 1.18 0.92 1.02 +0.27 59 13 263 +1
28MAR25 18.50 P 0.00 0.00 0.00 1.33 +0.35 60 0 317 0
28MAR25 19.00 P 0.00 0.00 0.00 1.69 +0.43 62 0 154 0
28MAR25 19.50 P 0.00 0.00 0.00 2.04 +0.47 61 0 514 0
28MAR25 20.00 P 0.00 0.00 0.00 2.43 +0.51 60 0 561 0
28MAR25 21.00 P 0.00 0.00 0.00 3.29 +0.66 60 0 217 0
28MAR25 22.00 P 0.00 0.00 0.00 4.22 +0.74 59 0 30 0
28MAR25 23.00 P 0.00 0.00 0.00 5.19 +0.79 59 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 6.18 +0.82 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.18 +0.84 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.18 +0.84 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.18 +0.84 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 10.18 +0.84 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 11.18 +0.84 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 12.18 +0.84 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 13.18 +0.84 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 14.18 +0.84 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 15.18 +0.84 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 66 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 52 0 80 0
29APR25 12.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 186 0
29APR25 12.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 140 0
29APR25 13.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 112 0
29APR25 13.50 P 0.00 0.00 0.00 0.08 +0.02 50 0 623 0
29APR25 14.00 P 0.00 0.00 0.00 0.13 +0.03 50 0 418 0
29APR25 14.50 P 0.00 0.00 0.00 0.19 +0.05 50 0 245 0
29APR25 15.00 P 0.00 0.00 0.00 0.27 +0.06 49 12 2,484 0
29APR25 15.50 P 0.00 0.00 0.00 0.38 +0.09 49 0 1,775 0
29APR25 16.00 P 0.46 0.52 0.46 0.51 +0.12 49 32 2,193 +7
29APR25 16.50 P 0.00 0.00 0.00 0.68 +0.16 49 0 348 0
29APR25 17.00 P 0.77 0.86 0.77 0.87 +0.19 49 62 322 +62
29APR25 17.50 P 0.00 0.00 0.00 1.09 +0.23 49 0 264 0
29APR25 18.00 P 1.25 1.50 1.25 1.36 +0.27 49 23 112 +20
29APR25 18.50 P 0.00 0.00 0.00 1.66 +0.30 50 0 70 0
29APR25 19.00 P 0.00 0.00 0.00 2.00 +0.35 51 0 30 0
29APR25 19.50 P 0.00 0.00 0.00 2.33 +0.37 50 0 30 0
29APR25 20.00 P 0.00 0.00 0.00 2.70 +0.41 50 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 3.49 +0.56 50 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 4.35 +0.63 50 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.27 +0.70 51 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.21 +0.74 50 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.19 +0.79 51 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 8.18 - 0 0 0 -
29MAY25 11.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29MAY25 11.50 P 0.04 0.04 0.04 0.03 +0.01 48 3 28 0
29MAY25 12.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 4 0
29MAY25 12.50 P 0.00 0.00 0.00 0.08 +0.02 48 0 6 0
29MAY25 13.00 P 0.00 0.00 0.00 0.13 +0.03 49 0 26 0
29MAY25 13.50 P 0.00 0.00 0.00 0.18 +0.04 49 0 136 0
29MAY25 14.00 P 0.00 0.00 0.00 0.25 +0.06 48 0 223 0
29MAY25 14.50 P 0.00 0.00 0.00 0.34 +0.08 48 0 326 0
29MAY25 15.00 P 0.00 0.00 0.00 0.45 +0.10 48 0 644 0
29MAY25 15.50 P 0.00 0.00 0.00 0.58 +0.12 48 0 1,835 0
29MAY25 16.00 P 0.64 0.64 0.64 0.74 +0.16 48 26 2,803 -26
29MAY25 16.50 P 0.00 0.00 0.00 0.92 +0.18 48 0 706 0
29MAY25 17.00 P 1.00 1.00 1.00 1.12 +0.22 48 40 404 +40
29MAY25 17.50 P 0.00 0.00 0.00 1.36 +0.26 47 0 310 0
29MAY25 18.00 P 1.76 1.76 1.76 1.63 +0.28 48 3 162 -3
29MAY25 18.50 P 0.00 0.00 0.00 1.90 +0.28 47 0 30 0
29MAY25 19.00 P 0.00 0.00 0.00 2.23 +0.31 48 0 90 0
29MAY25 19.50 P 0.00 0.00 0.00 2.58 +0.35 49 0 150 0
29MAY25 20.00 P 0.00 0.00 0.00 2.94 +0.38 49 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.70 +0.53 49 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.52 +0.60 49 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.38 +0.65 48 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 6.29 +0.70 48 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.23 +0.74 48 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.20 - 49 0 0 -
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 152 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 46 0 10 0
27JUN25 10.00 P 0.00 0.00 0.00 0.02 0.00 49 0 13 0
27JUN25 10.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 60 0
27JUN25 11.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 153 0
27JUN25 11.50 P 0.10 0.10 0.10 0.09 +0.02 50 3 1,200 0
27JUN25 12.00 P 0.00 0.00 0.00 0.12 +0.02 49 0 166 0
27JUN25 12.50 P 0.00 0.00 0.00 0.18 +0.03 49 0 143 0
27JUN25 13.00 P 0.21 0.21 0.21 0.25 +0.05 49 3 183 0
27JUN25 13.50 P 0.00 0.00 0.00 0.33 +0.06 49 0 188 0
27JUN25 14.00 P 0.00 0.00 0.00 0.42 +0.06 49 0 128 0
27JUN25 14.50 P 0.00 0.00 0.00 0.54 +0.09 49 0 1,050 0
27JUN25 15.00 P 0.00 0.00 0.00 0.67 +0.10 48 0 8,394 0
27JUN25 15.50 P 0.00 0.00 0.00 0.84 +0.14 48 0 2,460 0
27JUN25 16.00 P 0.00 0.00 0.00 1.02 +0.16 48 0 2,526 0
27JUN25 16.50 P 1.15 1.15 1.15 1.22 +0.20 48 60 639 +60
27JUN25 17.00 P 0.00 0.00 0.00 1.44 +0.21 48 0 1,403 0
27JUN25 17.50 P 1.80 1.80 1.80 1.68 +0.23 48 20 696 +20
27JUN25 18.00 P 2.14 2.14 2.14 2.00 +0.28 49 3 69 0
27JUN25 18.50 P 0.00 0.00 0.00 2.28 +0.31 49 0 81 0
27JUN25 19.00 P 0.00 0.00 0.00 2.60 +0.29 49 0 26 0
27JUN25 19.50 P 0.00 0.00 0.00 2.93 +0.31 49 0 14 0
27JUN25 20.00 P 0.00 0.00 0.00 3.28 +0.34 49 0 85 0
27JUN25 21.00 P 0.00 0.00 0.00 4.01 +0.47 49 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 4.80 +0.53 49 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 5.63 +0.59 49 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.50 +0.63 49 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.39 +0.67 49 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 8.31 +0.71 49 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.25 +0.73 49 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 10.21 +0.76 49 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 11.19 +0.79 50 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 12.18 +0.82 0 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.07 +0.01 50 0 116 0
29SEP25 9.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.10 +0.01 50 0 20 0
29SEP25 10.00 P 0.00 0.00 0.00 0.12 +0.02 50 0 60 0
29SEP25 10.50 P 0.00 0.00 0.00 0.16 +0.02 49 0 21 0
29SEP25 11.00 P 0.00 0.00 0.00 0.22 +0.03 49 0 10 0
29SEP25 11.50 P 0.00 0.00 0.00 0.29 +0.04 49 0 20 0
29SEP25 12.00 P 0.00 0.00 0.00 0.37 +0.04 49 0 23 0
29SEP25 12.50 P 0.00 0.00 0.00 0.47 +0.06 49 0 25 0
29SEP25 13.00 P 0.00 0.00 0.00 0.58 +0.07 49 0 483 0
29SEP25 13.50 P 0.00 0.00 0.00 0.71 +0.09 49 0 570 0
29SEP25 14.00 P 0.00 0.00 0.00 0.85 +0.09 49 0 841 0
29SEP25 14.50 P 0.00 0.00 0.00 1.02 +0.12 49 0 935 0
29SEP25 15.00 P 0.00 0.00 0.00 1.19 +0.12 49 0 610 0
29SEP25 15.50 P 0.00 0.00 0.00 1.39 +0.15 49 0 270 0
29SEP25 16.00 P 1.59 1.59 1.59 1.61 +0.18 49 2 385 +2
29SEP25 16.50 P 0.00 0.00 0.00 1.83 +0.18 49 0 60 0
29SEP25 17.00 P 0.00 0.00 0.00 2.09 +0.23 49 0 681 0
29SEP25 17.50 P 0.00 0.00 0.00 2.34 +0.23 49 0 240 0
29SEP25 18.00 P 2.85 2.85 2.85 2.62 +0.26 49 3 400 0
29SEP25 18.50 P 0.00 0.00 0.00 2.92 +0.30 49 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 3.22 +0.30 49 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 3.55 +0.34 49 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 3.88 +0.37 49 0 157 0
29SEP25 21.00 P 0.00 0.00 0.00 4.58 +0.40 49 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.31 +0.43 49 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.11 +0.50 49 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.92 +0.53 49 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.77 +0.58 49 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.63 +0.60 49 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.52 +0.63 49 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 10.43 +0.66 49 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 11.35 +0.69 49 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 12.29 +0.71 49 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.24 +0.02 49 0 161 0
30DEC25 10.50 P 0.00 0.00 0.00 0.31 +0.02 49 0 20 0
30DEC25 11.00 P 0.00 0.00 0.00 0.40 +0.03 49 0 64 0
30DEC25 11.50 P 0.00 0.00 0.00 0.50 +0.05 49 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.61 +0.05 49 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.73 +0.06 49 0 24 0
30DEC25 13.00 P 0.00 0.00 0.00 0.87 +0.07 49 0 35 0
30DEC25 13.50 P 0.00 0.00 0.00 1.02 +0.08 49 0 1 0
30DEC25 14.00 P 0.00 0.00 0.00 1.20 +0.11 49 0 62 0
30DEC25 14.50 P 0.00 0.00 0.00 1.38 +0.11 49 0 1,600 0
30DEC25 15.00 P 0.00 0.00 0.00 1.58 +0.13 49 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 1.80 +0.16 49 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 2.02 +0.16 49 0 26 0
30DEC25 16.50 P 0.00 0.00 0.00 2.26 +0.18 49 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.52 +0.21 49 0 573 0
30DEC25 17.50 P 0.00 0.00 0.00 2.78 +0.21 49 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.07 +0.24 49 0 80 0
30DEC25 18.50 P 0.00 0.00 0.00 3.37 +0.27 49 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.67 +0.28 49 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.98 +0.29 49 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.32 +0.33 49 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.99 +0.34 49 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.73 +0.40 49 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.47 +0.41 49 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.27 +0.47 49 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.08 +0.49 49 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.93 - 49 0 0 -
30MAR26 12.50 P 0.82 0.82 0.82 0.97 +0.07 49 20 20 +20
30MAR26 13.00 P 0.00 0.00 0.00 1.12 +0.07 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.30 +0.10 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.48 +0.09 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.68 +0.11 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.90 +0.14 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.12 +0.14 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.35 +0.15 49 0 8 0
30MAR26 16.50 P 0.00 0.00 0.00 2.61 +0.18 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.87 +0.19 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.13 +0.19 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.43 +0.22 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.73 +0.25 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.03 +0.25 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.33 +0.25 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.67 +0.29 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.35 +0.32 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.06 +0.35 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.80 +0.39 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.56 +0.40 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.37 +0.46 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.19 - 49 0 0 -
TOTAL PUT 885 63,854 +474
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$ 35.90
28MAR25 21.00 C 0.00 0.00 0.00 14.94 -0.21 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 13.94 -0.21 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 12.95 -0.20 73 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 11.95 -0.21 63 0 2 0
28MAR25 25.00 C 0.00 0.00 0.00 10.95 -0.21 51 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 9.95 -0.21 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 8.95 -0.21 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 7.96 -0.20 43 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 6.96 -0.21 35 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 5.96 -0.21 27 0 96 0
28MAR25 31.00 C 0.00 0.00 0.00 4.96 -0.21 0 0 246 0
28MAR25 32.00 C 0.00 0.00 0.00 3.97 -0.21 23 0 307 0
28MAR25 33.00 C 0.00 0.00 0.00 2.95 -0.27 0 0 928 0
28MAR25 34.00 C 0.00 0.00 0.00 2.08 -0.17 22 0 1,154 0
28MAR25 35.00 C 1.00 1.19 1.00 1.30 -0.18 22 56 1,291 +7
28MAR25 36.00 C 0.66 0.71 0.64 0.70 -0.18 22 39 1,312 0
28MAR25 37.00 C 0.25 0.42 0.24 0.33 -0.17 22 390 1,211 +295
28MAR25 38.00 C 0.13 0.20 0.13 0.14 -0.08 23 58 833 +15
28MAR25 39.00 C 0.07 0.07 0.07 0.05 -0.05 23 5 686 0
28MAR25 40.00 C 0.04 0.04 0.03 0.02 -0.02 24 60 435 -50
28MAR25 41.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 439 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 72 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 224 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 59 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 93 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,362 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR25 22.00 C 0.00 0.00 0.00 14.02 -0.21 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 13.03 -0.20 44 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 12.03 -0.21 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 11.04 -0.21 35 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 10.04 -0.21 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 9.05 -0.21 27 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 8.05 -0.21 0 0 29 0
29APR25 29.00 C 0.00 0.00 0.00 7.06 -0.21 20 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 6.08 -0.21 23 0 47 0
29APR25 31.00 C 0.00 0.00 0.00 5.10 -0.21 21 0 243 0
29APR25 32.00 C 0.00 0.00 0.00 4.16 -0.08 22 0 51 0
29APR25 33.00 C 0.00 0.00 0.00 3.28 -0.10 22 0 255 0
29APR25 34.00 C 2.52 2.52 2.40 2.44 -0.15 21 8 165 +8
29APR25 35.00 C 1.88 1.88 1.65 1.78 -0.12 22 6 261 -6
29APR25 36.00 C 1.12 1.31 1.11 1.21 -0.13 21 26 340 -2
29APR25 37.00 C 0.78 0.86 0.70 0.78 -0.11 21 46 414 -3
29APR25 38.00 C 0.40 0.50 0.40 0.50 -0.07 22 11 606 +11
29APR25 39.00 C 0.22 0.29 0.22 0.29 -0.07 22 50 272 -50
29APR25 40.00 C 0.00 0.00 0.00 0.16 -0.05 22 0 249 0
29APR25 41.00 C 0.10 0.10 0.10 0.09 -0.03 22 10 80 0
29APR25 42.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 86 0
29APR25 43.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR25 45.00 C 0.01 0.01 0.01 0.01 0.00 24 10 10 +10
29MAY25 23.00 C 0.00 0.00 0.00 13.10 -0.21 0 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 12.11 -0.21 0 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 11.12 -0.21 26 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 10.13 -0.21 25 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 9.14 -0.21 23 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 8.15 -0.21 21 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 7.17 -0.21 21 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 6.21 -0.21 22 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 5.27 -0.22 22 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 4.38 -0.08 22 0 2 0
29MAY25 33.00 C 0.00 0.00 0.00 3.58 -0.07 22 0 52 0
29MAY25 34.00 C 2.54 2.54 2.54 2.79 -0.17 22 1 95 -1
29MAY25 35.00 C 1.96 1.96 1.96 2.14 -0.13 22 1 59 -1
29MAY25 36.00 C 0.00 0.00 0.00 1.59 -0.12 22 0 201 0
29MAY25 37.00 C 1.20 1.23 1.11 1.15 -0.11 22 123 258 +116
29MAY25 38.00 C 0.00 0.00 0.00 0.81 -0.09 22 0 304 0
29MAY25 39.00 C 0.00 0.00 0.00 0.55 -0.08 22 0 130 0
29MAY25 40.00 C 0.32 0.32 0.32 0.37 -0.06 22 3 25 0
29MAY25 41.00 C 0.00 0.00 0.00 0.24 -0.05 22 0 34 0
29MAY25 42.00 C 0.00 0.00 0.00 0.15 -0.04 22 0 46 0
29MAY25 43.00 C 0.13 0.13 0.13 0.09 -0.03 22 40 41 +40
29MAY25 44.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 15 0
29MAY25 45.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 15.15 -0.20 36 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 14.16 -0.21 30 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 13.17 -0.21 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 12.18 -0.21 0 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 11.20 -0.20 27 0 10 0
27JUN25 26.00 C 0.00 0.00 0.00 10.21 -0.21 23 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 9.23 -0.20 24 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 8.25 -0.21 23 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 7.29 -0.21 23 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 6.35 -0.20 23 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 5.44 -0.21 23 0 2 0
27JUN25 32.00 C 0.00 0.00 0.00 4.58 -0.10 22 0 56 0
27JUN25 33.00 C 0.00 0.00 0.00 3.78 -0.08 22 0 54 0
27JUN25 34.00 C 0.00 0.00 0.00 3.04 -0.11 22 0 81 0
27JUN25 35.00 C 0.00 0.00 0.00 2.42 -0.10 22 0 347 0
27JUN25 36.00 C 1.93 1.93 1.83 1.88 -0.10 22 5 278 +1
27JUN25 37.00 C 0.00 0.00 0.00 1.41 -0.11 22 0 530 0
27JUN25 38.00 C 1.05 1.05 1.05 1.05 -0.10 22 2 196 +2
27JUN25 39.00 C 0.76 0.78 0.76 0.76 -0.08 22 25 126 +23
27JUN25 40.00 C 0.00 0.00 0.00 0.55 -0.06 23 0 75 0
27JUN25 41.00 C 0.36 0.36 0.36 0.39 -0.06 23 50 231 -12
27JUN25 42.00 C 0.00 0.00 0.00 0.27 -0.05 23 0 115 0
27JUN25 43.00 C 0.24 0.24 0.24 0.18 -0.04 23 2 173 -2
27JUN25 44.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 53 0
27JUN25 45.00 C 0.12 0.12 0.12 0.08 -0.02 23 33 144 +2
27JUN25 46.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 277 0
27JUN25 47.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 30 0
27JUN25 48.00 C 0.00 0.00 0.00 0.02 0.00 23 0 13 0
27JUN25 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 118 0
29SEP25 22.00 C 0.00 0.00 0.00 14.16 -0.21 29 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 13.17 -0.21 0 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 12.18 -0.21 0 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 11.20 -0.21 25 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 10.21 -0.21 22 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 9.23 -0.21 22 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 8.27 -0.21 23 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 7.32 -0.21 22 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 6.41 -0.20 23 0 3 0
29SEP25 31.00 C 0.00 0.00 0.00 5.54 -0.20 22 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 4.73 -0.19 22 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 4.00 -0.17 23 0 12 0
29SEP25 34.00 C 0.00 0.00 0.00 3.33 -0.16 23 0 24 0
29SEP25 35.00 C 0.00 0.00 0.00 2.75 -0.10 23 0 13 0
29SEP25 36.00 C 0.00 0.00 0.00 2.24 -0.11 23 0 78 0
29SEP25 37.00 C 0.00 0.00 0.00 1.81 -0.10 23 0 5 0
29SEP25 38.00 C 0.00 0.00 0.00 1.45 -0.09 23 0 65 0
29SEP25 39.00 C 0.00 0.00 0.00 1.15 -0.07 22 0 20 0
29SEP25 40.00 C 0.93 0.93 0.93 0.90 -0.06 22 85 121 -85
29SEP25 41.00 C 0.00 0.00 0.00 0.70 -0.06 22 0 5 0
29SEP25 42.00 C 0.00 0.00 0.00 0.55 -0.04 23 0 75 0
29SEP25 43.00 C 0.00 0.00 0.00 0.42 -0.03 22 0 117 0
29SEP25 44.00 C 0.00 0.00 0.00 0.32 -0.03 23 0 200 0
29SEP25 45.00 C 0.00 0.00 0.00 0.25 -0.02 23 0 276 0
29SEP25 46.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 56 0
29SEP25 47.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 160 0
29SEP25 48.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 365 0
29SEP25 49.00 C 0.00 0.00 0.00 0.08 0.00 23 0 322 0
30DEC25 22.00 C 0.00 0.00 0.00 14.16 -0.21 29 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 13.17 -0.21 26 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 12.18 -0.21 22 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 11.20 -0.21 23 0 3 0
30DEC25 26.00 C 0.00 0.00 0.00 10.22 -0.21 23 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 9.26 -0.21 23 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 8.32 -0.21 23 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 7.42 -0.20 23 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 6.56 -0.19 22 0 360 0
30DEC25 31.00 C 0.00 0.00 0.00 5.77 -0.17 23 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.03 -0.16 23 0 22 0
30DEC25 33.00 C 4.40 4.40 4.40 4.37 -0.15 23 2 15 +2
30DEC25 34.00 C 0.00 0.00 0.00 3.77 -0.14 22 0 23 0
30DEC25 35.00 C 2.80 2.80 2.80 3.24 -0.11 23 1 21 0
30DEC25 36.00 C 2.42 2.42 2.42 2.76 -0.11 23 10 34 0
30DEC25 37.00 C 0.00 0.00 0.00 2.35 -0.10 23 0 11 0
30DEC25 38.00 C 0.00 0.00 0.00 1.99 -0.08 23 0 8 0
30DEC25 39.00 C 0.00 0.00 0.00 1.67 -0.07 23 0 70 0
30DEC25 40.00 C 0.00 0.00 0.00 1.40 -0.06 22 0 117 0
30DEC25 41.00 C 0.00 0.00 0.00 1.16 -0.05 23 0 11 0
30DEC25 42.00 C 0.00 0.00 0.00 0.97 -0.05 23 0 2 0
30DEC25 43.00 C 0.00 0.00 0.00 0.80 -0.03 23 0 413 0
30DEC25 44.00 C 0.00 0.00 0.00 0.66 -0.03 23 0 4 0
30DEC25 45.00 C 0.56 0.56 0.40 0.54 -0.02 23 58 54 +52
30MAR26 26.00 C 0.00 0.00 0.00 10.26 -0.20 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.34 -0.19 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.46 -0.18 23 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.62 -0.17 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.83 -0.17 22 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.12 -0.15 23 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.45 -0.14 23 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.83 -0.14 23 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 4.28 -0.13 23 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 3.77 -0.11 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 3.30 -0.11 23 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 2.89 -0.09 23 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.50 -0.09 22 0 17 0
30MAR26 39.00 C 0.00 0.00 0.00 2.19 -0.07 23 0 16 0
30MAR26 40.00 C 0.00 0.00 0.00 1.88 -0.06 23 0 13 0
30MAR26 41.00 C 0.00 0.00 0.00 1.63 -0.05 23 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 1.34 -0.09 22 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.16 -0.08 22 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.98 -0.06 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.87 -0.03 23 0 1 0
TOTAL CALL 1,216 21,196 +372
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 80 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 330 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 256 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 110 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 123 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 515 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 858 0
28MAR25 30.00 P 0.03 0.03 0.03 0.01 0.00 35 3 849 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 407 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,310 0
28MAR25 33.00 P 0.09 0.09 0.06 0.04 -0.01 23 225 1,140 +50
28MAR25 34.00 P 0.25 0.25 0.15 0.12 -0.02 22 99 1,054 +88
28MAR25 35.00 P 0.45 0.55 0.34 0.35 -0.01 23 26 809 +19
28MAR25 36.00 P 1.10 1.13 0.81 0.76 +0.01 23 58 694 -7
28MAR25 37.00 P 1.52 1.52 1.52 1.40 +0.05 23 20 228 +20
28MAR25 38.00 P 0.00 0.00 0.00 2.25 +0.13 26 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 3.14 +0.20 26 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 4.10 +0.20 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 5.10 +0.20 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 6.10 +0.20 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 7.10 +0.20 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 8.10 +0.20 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 9.10 +0.20 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 10.10 +0.20 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 11.10 +0.20 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 12.10 +0.20 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 13.10 +0.20 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 469 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 26 0
29APR25 30.00 P 0.00 0.00 0.00 0.02 0.00 24 0 316 0
29APR25 31.00 P 0.09 0.09 0.06 0.04 0.00 22 7 383 +3
29APR25 32.00 P 0.16 0.16 0.11 0.09 0.00 22 5 247 0
29APR25 33.00 P 0.24 0.30 0.18 0.20 0.00 22 106 779 +65
29APR25 34.00 P 0.52 0.52 0.42 0.39 0.00 22 30 387 0
29APR25 35.00 P 0.87 0.91 0.71 0.70 +0.01 22 17 287 -10
29APR25 36.00 P 1.43 1.43 1.20 1.15 +0.03 22 43 34 -30
29APR25 37.00 P 0.00 0.00 0.00 1.73 +0.05 22 0 31 0
29APR25 38.00 P 0.00 0.00 0.00 2.43 +0.06 22 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 3.26 +0.17 22 0 3 0
29APR25 40.00 P 0.00 0.00 0.00 4.14 +0.17 22 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 5.10 +0.19 0 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 6.10 +0.20 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 7.10 +0.20 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 8.10 +0.20 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 9.10 +0.20 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 0.05 -0.01 22 0 142 0
29MAY25 31.00 P 0.14 0.14 0.14 0.11 0.00 22 4 93 +1
29MAY25 32.00 P 0.30 0.30 0.28 0.21 0.00 22 25 117 -20
29MAY25 33.00 P 0.40 0.40 0.40 0.38 0.00 22 5 230 0
29MAY25 34.00 P 0.75 0.75 0.75 0.62 +0.02 22 1 216 0
29MAY25 35.00 P 1.11 1.12 0.99 0.96 -0.01 22 49 197 +18
29MAY25 36.00 P 0.00 0.00 0.00 1.42 +0.04 22 0 1,047 0
29MAY25 37.00 P 0.00 0.00 0.00 2.00 +0.04 22 0 34 0
29MAY25 38.00 P 0.00 0.00 0.00 2.68 +0.06 22 0 203 0
29MAY25 39.00 P 0.00 0.00 0.00 3.44 +0.16 23 0 0 0
29MAY25 40.00 P 4.63 4.63 4.63 4.24 +0.15 22 1 0 -1
29MAY25 41.00 P 0.00 0.00 0.00 5.14 +0.16 22 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 6.10 +0.19 0 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 7.10 +0.20 0 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 8.10 +0.20 0 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 9.10 +0.20 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 27 0
27JUN25 26.00 P 0.00 0.00 0.00 0.02 0.00 24 0 26 0
27JUN25 27.00 P 0.00 0.00 0.00 0.03 0.00 23 0 73 0
27JUN25 28.00 P 0.00 0.00 0.00 0.06 0.00 23 0 81 0
27JUN25 29.00 P 0.19 0.19 0.19 0.12 0.00 23 1 231 -1
27JUN25 30.00 P 0.26 0.26 0.26 0.22 +0.01 23 2 144 +2
27JUN25 31.00 P 0.48 0.48 0.48 0.37 +0.01 23 1 37 +1
27JUN25 32.00 P 0.72 0.72 0.72 0.59 +0.02 23 1 92 +1
27JUN25 33.00 P 0.00 0.00 0.00 0.88 +0.02 23 0 155 0
27JUN25 34.00 P 1.36 1.36 1.36 1.27 +0.03 23 8 347 0
27JUN25 35.00 P 1.87 1.87 1.87 1.75 +0.04 23 20 85 -9
27JUN25 36.00 P 2.29 2.29 2.29 2.30 +0.03 23 1 1,051 0
27JUN25 37.00 P 0.00 0.00 0.00 2.91 0.00 22 0 378 0
27JUN25 38.00 P 0.00 0.00 0.00 3.61 -0.01 22 0 442 0
27JUN25 39.00 P 0.00 0.00 0.00 4.41 +0.12 22 0 5 0
27JUN25 40.00 P 0.00 0.00 0.00 5.27 +0.16 23 0 7 0
27JUN25 41.00 P 0.00 0.00 0.00 6.14 +0.17 22 0 1 0
27JUN25 42.00 P 0.00 0.00 0.00 7.05 +0.18 22 0 9 0
27JUN25 43.00 P 0.00 0.00 0.00 7.99 +0.20 23 0 21 0
27JUN25 44.00 P 0.00 0.00 0.00 8.94 +0.20 23 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 9.90 +0.20 22 0 5 0
27JUN25 46.00 P 0.00 0.00 0.00 10.87 +0.20 22 0 16 0
27JUN25 47.00 P 0.00 0.00 0.00 11.85 +0.21 22 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 12.83 +0.21 22 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 13.82 +0.22 24 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.02 0.00 23 0 32 0
29SEP25 25.00 P 0.00 0.00 0.00 0.04 0.00 22 0 7 0
29SEP25 26.00 P 0.00 0.00 0.00 0.07 0.00 22 0 29 0
29SEP25 27.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 429 0
29SEP25 28.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 392 0
29SEP25 29.00 P 0.00 0.00 0.00 0.33 +0.02 22 0 73 0
29SEP25 30.00 P 0.00 0.00 0.00 0.50 +0.03 23 0 525 0
29SEP25 31.00 P 0.00 0.00 0.00 0.72 +0.04 23 0 101 0
29SEP25 32.00 P 0.00 0.00 0.00 1.00 +0.05 22 0 66 0
29SEP25 33.00 P 1.44 1.44 1.44 1.35 +0.07 23 15 183 -15
29SEP25 34.00 P 0.00 0.00 0.00 1.77 +0.09 23 0 86 0
29SEP25 35.00 P 0.00 0.00 0.00 2.25 +0.10 23 0 45 0
29SEP25 36.00 P 0.00 0.00 0.00 2.79 +0.11 22 0 39 0
29SEP25 37.00 P 0.00 0.00 0.00 3.41 +0.13 23 0 8 0
29SEP25 38.00 P 0.00 0.00 0.00 4.09 +0.14 23 0 10 0
29SEP25 39.00 P 0.00 0.00 0.00 4.82 +0.15 23 0 8 0
29SEP25 40.00 P 0.00 0.00 0.00 5.60 +0.17 23 0 20 0
29SEP25 41.00 P 0.00 0.00 0.00 6.42 +0.18 23 0 1 0
29SEP25 42.00 P 0.00 0.00 0.00 7.28 +0.19 23 0 7 0
29SEP25 43.00 P 0.00 0.00 0.00 8.16 +0.19 22 0 1 0
29SEP25 44.00 P 0.00 0.00 0.00 9.07 +0.19 23 0 7 0
29SEP25 45.00 P 0.00 0.00 0.00 10.00 +0.20 22 0 36 0
29SEP25 46.00 P 0.00 0.00 0.00 10.95 +0.21 23 0 10 0
29SEP25 47.00 P 0.00 0.00 0.00 11.90 +0.21 22 0 195 0
29SEP25 48.00 P 0.00 0.00 0.00 12.87 +0.21 22 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 13.84 +0.21 22 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 0.00 23 0 105 0
30DEC25 23.00 P 0.00 0.00 0.00 0.03 0.00 22 0 142 0
30DEC25 24.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 57 0
30DEC25 25.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 179 0
30DEC25 26.00 P 0.00 0.00 0.00 0.17 +0.02 23 0 299 0
30DEC25 27.00 P 0.00 0.00 0.00 0.26 +0.02 23 0 502 0
30DEC25 28.00 P 0.00 0.00 0.00 0.38 +0.02 23 0 142 0
30DEC25 29.00 P 0.00 0.00 0.00 0.54 +0.03 22 0 192 0
30DEC25 30.00 P 0.00 0.00 0.00 0.75 +0.04 22 0 38 0
30DEC25 31.00 P 0.00 0.00 0.00 1.01 +0.06 23 0 239 0
30DEC25 32.00 P 0.00 0.00 0.00 1.32 +0.07 23 0 113 0
30DEC25 33.00 P 2.20 2.20 2.20 1.68 +0.07 22 10 48 0
30DEC25 34.00 P 2.80 2.80 2.80 2.12 +0.09 23 20 150 0
30DEC25 35.00 P 3.10 3.10 3.10 2.60 +0.11 23 20 595 +20
30DEC25 36.00 P 3.84 3.84 3.84 3.23 +0.21 23 60 191 0
30DEC25 37.00 P 0.00 0.00 0.00 3.74 +0.12 23 0 1 0
30DEC25 38.00 P 0.00 0.00 0.00 4.39 +0.14 22 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.09 +0.14 23 0 5 0
30DEC25 40.00 P 0.00 0.00 0.00 5.85 +0.16 23 0 11 0
30DEC25 41.00 P 0.00 0.00 0.00 6.63 +0.17 23 0 10 0
30DEC25 42.00 P 0.00 0.00 0.00 7.46 +0.18 23 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.32 +0.19 23 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.20 +0.19 23 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.10 +0.19 22 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.27 +0.02 23 0 200 0
30MAR26 27.00 P 0.00 0.00 0.00 0.39 +0.03 23 0 13 0
30MAR26 28.00 P 0.00 0.00 0.00 0.54 +0.03 23 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.73 +0.04 23 0 30 0
30MAR26 30.00 P 1.16 1.16 1.16 0.96 +0.05 23 3 10 +3
30MAR26 31.00 P 0.00 0.00 0.00 1.24 +0.05 22 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 1.58 +0.08 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 1.95 +0.08 23 0 25 0
30MAR26 34.00 P 0.00 0.00 0.00 2.39 +0.09 23 0 141 0
30MAR26 35.00 P 0.00 0.00 0.00 2.87 +0.10 23 0 25 0
30MAR26 36.00 P 0.00 0.00 0.00 3.41 +0.12 23 0 43 0
30MAR26 37.00 P 0.00 0.00 0.00 4.00 +0.13 23 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 4.63 +0.13 23 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.32 +0.14 23 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.04 +0.16 23 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.81 +0.16 23 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.61 +0.17 23 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.45 +0.18 23 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.30 +0.18 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.19 +0.18 23 0 0 0
TOTAL PUT 886 23,741 +198
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$ 18.86
28MAR25 8.75 C 0.00 0.00 0.00 10.13 -0.08 124 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 9.88 -0.08 117 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 9.63 -0.08 110 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 9.38 -0.08 103 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 9.13 -0.08 95 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 8.88 -0.08 84 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 8.38 -0.08 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 7.88 -0.09 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 7.38 -0.09 0 0 15 0
28MAR25 12.00 C 0.00 0.00 0.00 6.88 -0.09 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 6.38 -0.09 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 5.89 -0.08 66 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 5.39 -0.08 58 0 3 0
28MAR25 14.00 C 0.00 0.00 0.00 4.89 -0.08 51 0 18 0
28MAR25 14.50 C 0.00 0.00 0.00 4.39 -0.09 43 0 53 0
28MAR25 15.00 C 0.00 0.00 0.00 3.90 -0.09 48 0 69 0
28MAR25 15.50 C 0.00 0.00 0.00 3.42 -0.09 50 0 93 0
28MAR25 16.00 C 0.00 0.00 0.00 2.95 -0.09 50 0 153 0
28MAR25 16.50 C 0.00 0.00 0.00 2.50 -0.09 50 0 404 0
28MAR25 17.00 C 2.01 2.01 2.01 2.08 -0.03 50 10 116 0
28MAR25 17.50 C 0.00 0.00 0.00 1.68 -0.05 49 0 340 0
28MAR25 18.00 C 1.25 1.25 1.21 1.33 -0.06 49 2 1,740 0
28MAR25 18.50 C 1.15 1.15 0.86 1.04 -0.07 50 4 376 -2
28MAR25 19.00 C 0.90 0.90 0.90 0.82 -0.02 51 1 299 +1
28MAR25 19.50 C 0.58 0.60 0.49 0.60 -0.06 51 53 264 +4
28MAR25 20.00 C 0.54 0.54 0.36 0.42 -0.06 50 30 338 -22
28MAR25 21.00 C 0.25 0.25 0.25 0.21 -0.03 50 5 262 -1
28MAR25 22.00 C 0.09 0.09 0.09 0.10 -0.01 51 30 142 +30
28MAR25 23.00 C 0.08 0.08 0.08 0.04 -0.01 51 30 186 +30
28MAR25 24.00 C 0.00 0.00 0.00 0.02 0.00 53 0 21 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29APR25 10.50 C 0.00 0.00 0.00 8.42 -0.08 57 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 7.92 -0.08 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 7.42 -0.09 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.93 -0.08 48 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 6.43 -0.09 39 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.94 -0.09 43 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 5.45 -0.09 43 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.97 -0.09 44 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 4.50 -0.09 44 0 754 0
29APR25 15.00 C 0.00 0.00 0.00 4.04 -0.10 44 0 1,250 0
29APR25 15.50 C 0.00 0.00 0.00 3.60 -0.09 44 0 1,192 0
29APR25 16.00 C 0.00 0.00 0.00 3.18 -0.09 45 0 255 0
29APR25 16.50 C 0.00 0.00 0.00 2.78 -0.10 44 0 57 0
29APR25 17.00 C 0.00 0.00 0.00 2.39 -0.04 44 0 368 0
29APR25 17.50 C 0.00 0.00 0.00 2.03 -0.07 43 0 326 0
29APR25 18.00 C 0.00 0.00 0.00 1.75 -0.07 44 0 56 0
29APR25 18.50 C 1.48 1.49 1.48 1.48 -0.07 44 3 69 0
29APR25 19.00 C 1.22 1.25 1.08 1.25 -0.05 45 27 161 -7
29APR25 19.50 C 0.99 1.08 0.99 1.01 -0.09 44 7 38 +5
29APR25 20.00 C 0.86 0.86 0.78 0.86 -0.07 45 2 40 +2
29APR25 21.00 C 0.62 0.62 0.62 0.56 -0.07 45 1 235 +1
29APR25 22.00 C 0.41 0.41 0.38 0.35 -0.05 45 6 135 0
29APR25 23.00 C 0.00 0.00 0.00 0.22 -0.03 45 0 35 0
29APR25 24.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 40 0
29APR25 25.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 180 0
29APR25 26.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 10 0
29APR25 27.00 C 0.00 0.00 0.00 0.02 - 44 0 0 -
29MAY25 10.50 C 0.00 0.00 0.00 8.45 -0.09 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 7.96 -0.08 44 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 7.47 -0.08 45 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.98 -0.08 44 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 6.49 -0.09 43 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 6.01 -0.09 43 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 5.54 -0.09 43 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 5.08 -0.08 43 0 15 0
29MAY25 14.50 C 0.00 0.00 0.00 4.63 -0.08 43 0 104 0
29MAY25 15.00 C 0.00 0.00 0.00 4.20 -0.08 43 0 196 0
29MAY25 15.50 C 0.00 0.00 0.00 3.78 -0.09 43 0 3 0
29MAY25 16.00 C 0.00 0.00 0.00 3.39 -0.08 43 0 237 0
29MAY25 16.50 C 0.00 0.00 0.00 3.02 -0.08 43 0 81 0
29MAY25 17.00 C 0.00 0.00 0.00 2.65 -0.05 42 0 75 0
29MAY25 17.50 C 0.00 0.00 0.00 2.33 -0.05 42 0 134 0
29MAY25 18.00 C 0.00 0.00 0.00 2.03 -0.05 42 0 158 0
29MAY25 18.50 C 1.79 1.79 1.75 1.81 -0.02 44 2 312 -2
29MAY25 19.00 C 0.00 0.00 0.00 1.56 -0.03 44 0 106 0
29MAY25 19.50 C 1.36 1.36 1.36 1.36 -0.04 44 16 261 -15
29MAY25 20.00 C 1.18 1.18 1.18 1.18 -0.04 44 1 24 0
29MAY25 21.00 C 0.96 0.96 0.96 0.85 -0.04 44 15 161 +15
29MAY25 22.00 C 0.00 0.00 0.00 0.60 -0.04 44 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 0.42 -0.03 44 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.08 - 43 0 0 -
27JUN25 8.75 C 0.00 0.00 0.00 10.20 -0.08 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 9.95 -0.09 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 9.71 -0.08 55 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 9.46 -0.08 48 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 9.21 -0.08 0 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 8.96 -0.09 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 8.47 -0.08 41 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 7.98 -0.08 44 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 7.49 -0.08 44 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 7.00 -0.09 42 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 6.52 -0.08 43 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 6.04 -0.09 42 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 5.57 -0.09 42 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.12 -0.09 42 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 4.67 -0.10 42 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.24 -0.10 42 0 8 0
27JUN25 15.50 C 0.00 0.00 0.00 3.84 -0.10 42 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.45 -0.11 42 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 3.09 -0.10 42 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.78 -0.04 43 0 9 0
27JUN25 17.50 C 0.00 0.00 0.00 2.47 -0.05 43 0 36 0
27JUN25 18.00 C 0.00 0.00 0.00 2.19 -0.08 43 0 45 0
27JUN25 18.50 C 0.00 0.00 0.00 1.93 -0.09 43 0 0 0
27JUN25 19.00 C 1.86 1.86 1.86 1.69 -0.07 43 6 118 +6
27JUN25 19.50 C 0.00 0.00 0.00 1.47 -0.08 43 0 24 0
27JUN25 20.00 C 0.00 0.00 0.00 1.27 -0.10 43 0 43 0
27JUN25 21.00 C 0.00 0.00 0.00 0.94 -0.09 43 0 13 0
27JUN25 22.00 C 0.85 0.85 0.85 0.68 -0.08 42 6 37 +6
27JUN25 23.00 C 0.00 0.00 0.00 0.49 -0.07 42 0 17 0
27JUN25 24.00 C 0.00 0.00 0.00 0.35 -0.06 42 0 2 0
27JUN25 25.00 C 0.00 0.00 0.00 0.24 -0.05 42 0 3 0
27JUN25 26.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.03 0.00 43 0 50 0
29SEP25 9.00 C 0.00 0.00 0.00 9.95 -0.09 0 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 9.71 -0.08 49 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 9.46 -0.08 45 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 9.21 -0.09 38 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.97 -0.08 46 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 8.47 -0.09 39 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.99 -0.08 43 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 7.50 -0.09 41 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 7.03 -0.09 42 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 6.56 -0.10 42 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.11 -0.10 42 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.67 -0.11 42 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.25 -0.10 42 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.85 -0.11 42 0 9 0
29SEP25 15.00 C 0.00 0.00 0.00 4.47 -0.11 42 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.11 -0.11 42 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.77 -0.11 42 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 3.46 -0.11 42 0 2 0
29SEP25 17.00 C 0.00 0.00 0.00 3.16 -0.11 42 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.89 -0.11 42 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.63 -0.11 42 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 2.39 -0.11 42 0 1 0
29SEP25 19.00 C 0.00 0.00 0.00 2.18 -0.11 42 0 1 0
29SEP25 19.50 C 0.00 0.00 0.00 1.97 -0.10 42 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.80 -0.10 42 0 4 0
29SEP25 21.00 C 0.00 0.00 0.00 1.47 -0.09 42 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.19 -0.10 42 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 0.98 -0.08 42 0 15 0
29SEP25 24.00 C 0.00 0.00 0.00 0.79 -0.07 42 0 2 0
29SEP25 25.00 C 0.00 0.00 0.00 0.63 -0.07 42 0 32 0
29SEP25 26.00 C 0.00 0.00 0.00 0.52 -0.05 42 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.41 -0.05 42 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.33 -0.05 42 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 60 0
29SEP25 31.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 30 0
30DEC25 10.50 C 0.00 0.00 0.00 8.49 -0.09 41 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.02 -0.09 42 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.56 -0.09 42 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.11 -0.10 42 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.68 -0.10 42 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.27 -0.10 42 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.87 -0.10 42 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.49 -0.11 42 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.13 -0.11 42 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.80 -0.11 42 0 10 0
30DEC25 15.50 C 0.00 0.00 0.00 4.48 -0.11 42 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.18 -0.12 42 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.90 -0.11 42 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.62 -0.12 42 0 14 0
30DEC25 17.50 C 0.00 0.00 0.00 3.38 -0.11 42 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.14 -0.11 42 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.91 -0.12 42 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.71 -0.11 42 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.51 -0.11 42 0 10 0
30DEC25 20.00 C 0.00 0.00 0.00 2.33 -0.10 42 0 10 0
30DEC25 21.00 C 0.00 0.00 0.00 2.00 -0.10 42 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.71 -0.10 42 0 0 0
30DEC25 23.00 C 1.48 1.48 1.48 1.45 -0.10 42 20 20 +20
30DEC25 24.00 C 0.00 0.00 0.00 1.25 -0.09 42 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 1.06 -0.08 42 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.91 -0.07 42 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.76 - 42 0 0 -
30MAR26 13.00 C 0.00 0.00 0.00 6.49 -0.11 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.14 -0.11 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.79 -0.11 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.47 -0.12 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.16 -0.12 42 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.86 -0.12 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.59 -0.12 42 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.31 -0.13 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.06 -0.12 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.83 -0.12 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.59 -0.12 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.37 -0.12 42 0 140 0
30MAR26 19.00 C 0.00 0.00 0.00 3.17 -0.12 42 0 20 0
30MAR26 19.50 C 0.00 0.00 0.00 2.98 -0.12 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.79 -0.11 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.46 -0.12 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.16 -0.10 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.90 -0.11 42 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 1.66 -0.10 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.46 -0.10 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.27 -0.09 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.13 - 42 0 0 -
TOTAL CALL 277 12,845 +71
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 86 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 108 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 123 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,812 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,106 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
28MAR25 15.00 P 0.01 0.01 0.01 0.01 0.00 48 1 284 +1
28MAR25 15.50 P 0.00 0.00 0.00 0.03 0.00 50 0 356 0
28MAR25 16.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 328 0
28MAR25 16.50 P 0.12 0.12 0.08 0.10 -0.01 49 4 130 0
28MAR25 17.00 P 0.16 0.16 0.16 0.18 0.00 49 31 250 -1
28MAR25 17.50 P 0.28 0.32 0.28 0.29 -0.01 49 4 275 0
28MAR25 18.00 P 0.45 0.53 0.42 0.44 -0.01 49 4 217 +1
28MAR25 18.50 P 0.70 0.78 0.63 0.63 -0.02 49 44 210 +22
28MAR25 19.00 P 0.90 0.90 0.88 0.88 -0.01 49 35 84 -2
28MAR25 19.50 P 1.11 1.11 1.11 1.18 0.00 49 1 2 0
28MAR25 20.00 P 0.00 0.00 0.00 1.52 -0.02 49 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 2.32 +0.06 50 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 3.20 +0.06 50 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 4.16 +0.08 51 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 5.14 +0.08 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.14 +0.08 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.14 +0.08 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.14 +0.08 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.14 +0.08 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.14 +0.08 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.14 +0.08 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.14 +0.08 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 12.00 P 0.02 0.02 0.02 0.01 0.00 53 2 34 -2
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 77 0
29APR25 13.50 P 0.00 0.00 0.00 0.02 0.00 45 0 65 0
29APR25 14.00 P 0.00 0.00 0.00 0.04 0.00 45 0 589 0
29APR25 14.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 751 0
29APR25 15.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 1,190 0
29APR25 15.50 P 0.00 0.00 0.00 0.15 -0.01 44 0 456 0
29APR25 16.00 P 0.19 0.19 0.19 0.22 -0.01 44 107 230 +72
29APR25 16.50 P 0.00 0.00 0.00 0.32 -0.01 44 0 45 0
29APR25 17.00 P 0.00 0.00 0.00 0.44 -0.02 44 0 317 0
29APR25 17.50 P 0.00 0.00 0.00 0.60 -0.01 44 0 327 0
29APR25 18.00 P 0.87 0.87 0.87 0.78 -0.03 43 2 430 0
29APR25 18.50 P 1.07 1.15 1.05 1.00 -0.04 43 41 120 0
29APR25 19.00 P 1.30 1.44 1.29 1.26 -0.04 44 12 43 0
29APR25 19.50 P 1.58 1.72 1.58 1.56 -0.04 44 5 61 0
29APR25 20.00 P 0.00 0.00 0.00 1.90 -0.03 45 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 2.59 +0.03 44 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 3.39 +0.03 44 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.27 +0.05 45 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.19 +0.06 44 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.15 +0.07 43 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.14 +0.08 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.14 - 0 0 0 -
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 12.00 P 0.02 0.02 0.02 0.01 0.00 42 2 13 -2
29MAY25 12.50 P 0.03 0.03 0.03 0.02 0.00 42 1 0 -1
29MAY25 13.00 P 0.00 0.00 0.00 0.04 0.00 44 0 1 0
29MAY25 13.50 P 0.00 0.00 0.00 0.06 0.00 43 0 3 0
29MAY25 14.00 P 0.00 0.00 0.00 0.10 0.00 44 0 18 0
29MAY25 14.50 P 0.00 0.00 0.00 0.15 +0.01 44 0 23 0
29MAY25 15.00 P 0.00 0.00 0.00 0.20 0.00 43 0 165 0
29MAY25 15.50 P 0.00 0.00 0.00 0.28 0.00 43 0 401 0
29MAY25 16.00 P 0.00 0.00 0.00 0.38 0.00 43 0 159 0
29MAY25 16.50 P 0.00 0.00 0.00 0.51 +0.01 43 0 242 0
29MAY25 17.00 P 0.00 0.00 0.00 0.65 0.00 42 0 142 0
29MAY25 17.50 P 0.00 0.00 0.00 0.82 -0.01 42 0 98 0
29MAY25 18.00 P 0.00 0.00 0.00 1.03 -0.01 43 0 490 0
29MAY25 18.50 P 0.00 0.00 0.00 1.26 -0.01 43 0 2 0
29MAY25 19.00 P 0.00 0.00 0.00 1.53 0.00 43 0 15 0
29MAY25 19.50 P 1.92 1.92 1.91 1.83 0.00 44 30 30 +10
29MAY25 20.00 P 0.00 0.00 0.00 2.12 -0.04 43 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 2.81 +0.04 43 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 3.57 +0.05 43 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 4.40 +0.05 43 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.28 +0.06 43 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.21 +0.07 43 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.16 +0.07 43 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.14 - 0 0 0 -
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 101 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 78 0
27JUN25 12.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 22 0
27JUN25 12.50 P 0.06 0.06 0.06 0.07 0.00 43 2 63 +2
27JUN25 13.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.15 -0.01 42 0 50 0
27JUN25 14.00 P 0.00 0.00 0.00 0.21 -0.01 42 0 560 0
27JUN25 14.50 P 0.00 0.00 0.00 0.28 -0.02 42 0 400 0
27JUN25 15.00 P 0.00 0.00 0.00 0.37 -0.02 41 0 240 0
27JUN25 15.50 P 0.00 0.00 0.00 0.49 -0.02 41 0 141 0
27JUN25 16.00 P 0.00 0.00 0.00 0.62 -0.03 41 0 2 0
27JUN25 16.50 P 0.00 0.00 0.00 0.78 -0.03 41 0 64 0
27JUN25 17.00 P 0.00 0.00 0.00 0.97 -0.02 41 0 75 0
27JUN25 17.50 P 0.00 0.00 0.00 1.17 -0.02 41 0 42 0
27JUN25 18.00 P 1.41 1.42 1.40 1.40 -0.03 41 80 302 +80
27JUN25 18.50 P 0.00 0.00 0.00 1.66 -0.01 41 0 12 0
27JUN25 19.00 P 2.07 2.07 2.07 1.93 -0.05 40 11 18 +11
27JUN25 19.50 P 0.00 0.00 0.00 2.25 -0.03 41 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 2.60 -0.03 41 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 3.33 +0.01 42 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 4.10 +0.02 42 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.92 +0.02 42 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 5.79 +0.03 42 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.70 +0.05 42 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.62 +0.06 42 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.56 +0.06 41 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.52 +0.07 42 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.49 +0.08 42 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.46 +0.08 42 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.44 +0.08 42 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 284 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.03 0.00 42 0 5 0
29SEP25 10.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 5 0
29SEP25 11.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 26 0
29SEP25 11.50 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.17 -0.02 42 0 20 0
29SEP25 12.50 P 0.00 0.00 0.00 0.23 -0.01 42 0 5 0
29SEP25 13.00 P 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.39 -0.02 42 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.50 -0.02 42 0 31 0
29SEP25 14.50 P 0.00 0.00 0.00 0.62 -0.02 42 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.75 -0.03 42 0 100 0
29SEP25 15.50 P 0.00 0.00 0.00 0.92 -0.02 42 0 87 0
29SEP25 16.00 P 0.00 0.00 0.00 1.09 -0.02 42 0 42 0
29SEP25 16.50 P 0.00 0.00 0.00 1.29 -0.02 42 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 1.49 -0.03 42 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.73 -0.02 42 0 10 0
29SEP25 18.00 P 0.00 0.00 0.00 1.98 -0.02 42 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 2.24 -0.02 42 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 2.53 -0.02 42 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 2.82 -0.02 42 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 3.15 -0.01 42 0 3 0
29SEP25 21.00 P 0.00 0.00 0.00 3.82 0.00 42 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 4.54 -0.01 42 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 5.33 +0.01 42 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.14 +0.02 42 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.98 +0.02 42 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.87 +0.04 42 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.76 +0.04 42 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.68 +0.05 42 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.62 +0.06 42 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.57 +0.07 42 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.52 +0.07 42 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.14 -0.01 42 0 24 0
30DEC25 11.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.32 -0.02 42 0 17 0
30DEC25 12.50 P 0.00 0.00 0.00 0.40 -0.03 42 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.51 -0.02 42 0 4 0
30DEC25 13.50 P 0.00 0.00 0.00 0.62 -0.02 42 0 11 0
30DEC25 14.00 P 0.00 0.00 0.00 0.75 -0.03 42 0 2 0
30DEC25 14.50 P 0.00 0.00 0.00 0.89 -0.03 42 0 2 0
30DEC25 15.00 P 0.00 0.00 0.00 1.06 -0.03 42 0 12 0
30DEC25 15.50 P 0.00 0.00 0.00 1.23 -0.03 42 0 2 0
30DEC25 16.00 P 0.00 0.00 0.00 1.43 +0.01 42 0 20 0
30DEC25 16.50 P 0.00 0.00 0.00 1.64 -0.03 42 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.86 -0.03 42 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.11 -0.03 42 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.36 -0.03 42 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.63 -0.02 42 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.92 -0.02 42 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.21 -0.03 42 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.52 -0.02 42 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.18 -0.02 42 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.89 -0.01 42 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.63 -0.01 42 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.43 +0.01 42 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.24 +0.01 42 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 8.09 +0.02 42 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.96 - 42 0 0 -
30MAR26 13.00 P 0.00 0.00 0.00 0.69 -0.03 42 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.83 -0.03 42 0 10 0
30MAR26 14.00 P 0.94 0.94 0.94 0.97 -0.03 42 1 1 +1
30MAR26 14.50 P 0.00 0.00 0.00 1.14 -0.03 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.31 -0.04 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.50 -0.03 42 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 1.71 -0.04 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.92 -0.04 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.16 -0.03 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.41 -0.03 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.66 -0.04 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.94 -0.03 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.23 -0.03 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.52 -0.03 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.82 -0.03 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.48 -0.03 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.17 -0.02 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.91 -0.01 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.67 0.00 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.47 0.00 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.29 +0.01 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.14 - 42 0 0 -
TOTAL PUT 420 17,020 +192
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$ 174.90
14MAR25 137.50 C 0.00 0.00 0.00 37.46 -8.65 0 0 0 0
14MAR25 140.00 C 0.00 0.00 0.00 34.96 -8.65 0 0 0 0
14MAR25 142.50 C 0.00 0.00 0.00 32.47 -8.65 68 0 0 0
14MAR25 145.00 C 0.00 0.00 0.00 29.98 -8.65 68 0 0 0
14MAR25 147.50 C 0.00 0.00 0.00 27.50 -8.64 69 0 0 0
14MAR25 150.00 C 0.00 0.00 0.00 25.04 -8.63 69 0 0 0
14MAR25 152.50 C 0.00 0.00 0.00 22.60 -8.61 69 0 0 0
14MAR25 155.00 C 0.00 0.00 0.00 20.20 -8.57 69 0 18 0
14MAR25 157.50 C 17.40 17.40 17.40 17.86 -8.50 69 3 24 -3
14MAR25 160.00 C 0.00 0.00 0.00 15.60 -8.39 69 0 146 0
14MAR25 162.50 C 0.00 0.00 0.00 13.45 -8.23 69 0 105 0
14MAR25 165.00 C 0.00 0.00 0.00 11.43 -8.01 69 0 54 0
14MAR25 167.50 C 9.37 9.37 9.37 9.46 -7.82 67 4 39 +4
14MAR25 170.00 C 9.46 9.46 7.20 7.90 -7.33 69 65 124 +32
14MAR25 172.50 C 8.05 8.05 6.60 6.23 -7.06 67 3 113 -1
14MAR25 175.00 C 5.80 6.05 4.49 5.00 -6.49 68 146 187 0
14MAR25 177.50 C 7.65 7.65 3.70 3.90 -6.23 68 115 160 +3
14MAR25 180.00 C 6.60 7.70 2.93 3.02 -5.55 69 367 237 +12
14MAR25 182.50 C 6.10 6.10 2.29 2.32 -4.85 70 271 133 +35
14MAR25 185.00 C 4.47 5.20 1.78 1.71 -4.23 70 535 354 +93
14MAR25 187.50 C 4.40 4.50 1.39 1.23 -3.63 70 85 274 +29
14MAR25 190.00 C 4.20 4.20 1.08 0.87 -3.06 69 509 457 +54
14MAR25 192.50 C 2.91 2.91 0.82 0.60 -2.55 69 155 230 +114
14MAR25 195.00 C 2.00 2.00 0.68 0.41 -2.08 69 254 325 +41
14MAR25 197.50 C 1.83 1.83 0.60 0.26 -1.69 69 24 18 +13
14MAR25 200.00 C 1.30 1.56 0.46 0.18 -1.32 69 202 134 +28
14MAR25 205.00 C 0.54 0.54 0.54 0.08 -0.79 70 1 74 +1
14MAR25 210.00 C 0.37 0.37 0.37 0.03 - 70 2 2 -
21MAR25 160.00 C 0.00 0.00 0.00 17.23 - 63 0 0 -
21MAR25 162.50 C 0.00 0.00 0.00 15.34 - 63 0 0 -
21MAR25 165.00 C 0.00 0.00 0.00 13.35 - 61 0 0 -
21MAR25 167.50 C 0.00 0.00 0.00 11.59 - 60 0 0 -
21MAR25 170.00 C 0.00 0.00 0.00 10.25 - 62 0 0 -
21MAR25 172.50 C 9.75 10.00 8.87 8.87 - 62 6 4 -
21MAR25 175.00 C 8.38 8.38 8.38 7.66 - 62 8 8 -
21MAR25 177.50 C 8.93 9.49 6.40 6.54 - 62 30 9 -
21MAR25 180.00 C 8.54 8.54 5.45 5.49 - 62 9 2 -
21MAR25 182.50 C 8.65 8.65 4.65 4.80 - 64 104 102 -
21MAR25 185.00 C 6.65 6.65 3.80 4.04 - 64 59 32 -
21MAR25 187.50 C 4.68 4.68 3.30 3.34 - 64 37 37 -
21MAR25 190.00 C 3.80 3.80 2.88 2.75 - 64 15 11 -
21MAR25 192.50 C 0.00 0.00 0.00 2.24 - 64 0 0 -
21MAR25 195.00 C 4.00 4.00 2.08 1.82 - 64 14 14 -
21MAR25 197.50 C 0.00 0.00 0.00 1.46 - 63 0 0 -
21MAR25 200.00 C 2.89 2.89 1.87 1.14 - 63 3 3 -
21MAR25 205.00 C 0.00 0.00 0.00 0.71 - 63 0 0 -
21MAR25 210.00 C 1.03 1.03 1.03 0.43 - 63 2 2 -
28MAR25 40.00 C 0.00 0.00 0.00 134.98 -8.61 181 0 0 0
28MAR25 41.00 C 0.00 0.00 0.00 133.98 -8.61 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 132.98 -8.62 0 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 131.98 -8.62 0 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 130.99 -8.61 183 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 129.99 -8.61 168 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 128.99 -8.62 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 127.99 -8.62 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 126.99 -8.62 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 126.00 -8.61 169 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 125.00 -8.62 156 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 122.50 -8.62 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 120.01 -8.62 145 0 1 0
28MAR25 57.50 C 0.00 0.00 0.00 117.51 -8.62 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 115.02 -8.62 135 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 112.52 -8.62 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 110.03 -8.62 126 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 107.53 -8.63 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 105.04 -8.62 118 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 102.54 -8.63 0 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 100.05 -8.62 110 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 97.55 -8.63 0 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 95.06 -8.62 102 0 14 0
28MAR25 82.50 C 0.00 0.00 0.00 92.56 -8.63 0 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 90.07 -8.63 95 0 104 0
28MAR25 87.50 C 0.00 0.00 0.00 87.57 -8.63 0 0 115 0
28MAR25 90.00 C 0.00 0.00 0.00 85.08 -8.63 88 0 529 0
28MAR25 92.50 C 0.00 0.00 0.00 82.58 -8.63 0 0 452 0
28MAR25 95.00 C 0.00 0.00 0.00 80.09 -8.63 81 0 557 0
28MAR25 97.50 C 0.00 0.00 0.00 77.59 -8.63 0 0 801 0
28MAR25 100.00 C 0.00 0.00 0.00 75.10 -8.63 75 0 69 0
28MAR25 102.50 C 0.00 0.00 0.00 72.60 -8.64 0 0 130 0
28MAR25 105.00 C 0.00 0.00 0.00 70.11 -8.63 69 0 574 0
28MAR25 107.50 C 0.00 0.00 0.00 67.61 -8.64 0 0 700 0
28MAR25 110.00 C 0.00 0.00 0.00 65.12 -8.64 63 0 1,298 0
28MAR25 112.50 C 0.00 0.00 0.00 62.82 -9.60 95 0 2,026 0
28MAR25 115.00 C 0.00 0.00 0.00 60.14 -8.63 66 0 236 0
28MAR25 117.50 C 0.00 0.00 0.00 57.65 -8.63 65 0 864 0
28MAR25 120.00 C 0.00 0.00 0.00 55.17 -9.88 66 0 2,194 0
28MAR25 122.50 C 0.00 0.00 0.00 52.69 -8.63 65 0 995 0
28MAR25 125.00 C 0.00 0.00 0.00 50.21 -9.83 64 0 1,907 0
28MAR25 127.50 C 0.00 0.00 0.00 47.76 -8.61 65 0 1,215 0
28MAR25 130.00 C 0.00 0.00 0.00 45.40 -10.13 69 0 3,022 0
28MAR25 132.50 C 0.00 0.00 0.00 42.89 -8.57 65 0 939 0
28MAR25 135.00 C 0.00 0.00 0.00 40.49 -8.54 65 0 1,265 0
28MAR25 137.50 C 0.00 0.00 0.00 38.12 -8.50 65 0 615 0
28MAR25 140.00 C 0.00 0.00 0.00 35.78 -8.45 65 0 488 0
28MAR25 142.50 C 0.00 0.00 0.00 33.48 -8.39 65 0 306 0
28MAR25 145.00 C 0.00 0.00 0.00 31.23 -8.31 65 0 2,554 0
28MAR25 147.50 C 0.00 0.00 0.00 29.04 -8.22 65 0 687 0
28MAR25 150.00 C 30.44 31.49 29.01 26.81 -9.25 64 38 1,850 -15
28MAR25 152.50 C 0.00 0.00 0.00 24.85 -7.97 65 0 744 0
28MAR25 155.00 C 0.00 0.00 0.00 22.87 -8.73 65 0 790 0
28MAR25 157.50 C 0.00 0.00 0.00 20.96 -7.65 65 0 1,500 0
28MAR25 160.00 C 23.00 23.00 17.50 18.89 -8.16 63 38 2,775 -1
28MAR25 162.50 C 19.65 20.50 16.75 17.12 -7.54 63 334 1,792 -40
28MAR25 165.00 C 19.15 19.15 16.95 15.45 -7.99 63 34 1,613 -2
28MAR25 167.50 C 17.00 17.00 15.06 13.97 -7.04 63 4 1,265 0
28MAR25 170.00 C 13.50 13.80 12.80 12.89 -7.00 65 4 3,689 +1
28MAR25 172.50 C 15.35 15.35 10.66 11.39 -6.84 64 71 3,880 +47
28MAR25 175.00 C 13.60 13.80 9.63 10.20 -6.45 65 302 3,486 +59
28MAR25 177.50 C 14.00 14.00 8.74 9.09 -6.08 65 222 2,239 +95
28MAR25 180.00 C 12.00 12.00 7.80 8.00 -5.78 64 221 5,603 -4
28MAR25 182.50 C 12.00 12.00 6.90 7.19 -5.29 65 121 1,661 +2
28MAR25 185.00 C 9.36 9.64 6.12 6.34 -4.93 65 278 5,824 -11
28MAR25 187.50 C 9.08 9.08 5.50 5.66 -4.49 66 218 1,210 -29
28MAR25 190.00 C 8.00 8.27 4.88 4.94 -4.17 66 255 2,946 +22
28MAR25 192.50 C 7.74 7.74 4.51 4.30 -3.85 66 344 1,091 +221
28MAR25 195.00 C 6.60 6.60 3.94 3.72 -3.56 66 76 1,623 +25
28MAR25 197.50 C 5.12 5.12 3.74 3.22 -3.26 66 39 618 +12
28MAR25 200.00 C 5.50 5.75 3.02 2.77 -2.98 66 554 6,672 -226
28MAR25 205.00 C 4.60 4.75 2.43 2.03 -2.47 66 23 5,163 +2
28MAR25 210.00 C 2.90 2.90 2.00 1.47 -2.01 66 35 808 +2
28MAR25 215.00 C 2.60 2.60 1.71 1.05 -1.62 65 129 786 +68
28MAR25 220.00 C 2.00 2.00 1.23 0.74 -1.28 65 30 2,830 -16
28MAR25 225.00 C 1.39 1.43 0.89 0.52 -1.00 65 50 655 +39
28MAR25 230.00 C 1.01 1.12 0.92 0.36 -0.77 65 10 2,176 +1
28MAR25 235.00 C 1.12 1.12 0.65 0.25 -0.59 65 31 1,690 +12
28MAR25 240.00 C 0.54 0.54 0.54 0.17 -0.44 65 1 515 0
28MAR25 245.00 C 0.45 0.45 0.45 0.11 -0.34 65 2 704 0
28MAR25 250.00 C 0.50 0.50 0.39 0.08 -0.24 66 57 2,053 -7
28MAR25 255.00 C 0.00 0.00 0.00 0.05 -0.18 65 0 334 0
28MAR25 260.00 C 0.00 0.00 0.00 0.04 -0.12 67 0 265 0
28MAR25 265.00 C 0.00 0.00 0.00 0.03 -0.09 67 0 829 0
28MAR25 270.00 C 0.00 0.00 0.00 0.02 -0.06 67 0 2,518 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 -0.05 66 0 361 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 386 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 752 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 488 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 75 0 462 0
28MAR25 300.00 C 0.10 0.10 0.05 0.01 0.00 77 29 521 -19
28MAR25 310.00 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
28MAR25 320.00 C 0.00 0.00 0.00 0.01 0.00 86 0 132 0
28MAR25 330.00 C 0.00 0.00 0.00 0.01 0.00 89 0 561 0
28MAR25 340.00 C 0.00 0.00 0.00 0.01 0.00 93 0 265 0
28MAR25 350.00 C 0.00 0.00 0.00 0.01 0.00 97 0 363 0
28MAR25 360.00 C 0.00 0.00 0.00 0.01 0.00 101 0 164 0
28MAR25 370.00 C 0.00 0.00 0.00 0.01 0.00 104 0 352 0
29APR25 115.00 C 0.00 0.00 0.00 60.70 -8.59 54 0 31 0
29APR25 117.50 C 0.00 0.00 0.00 58.27 -8.58 53 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 55.86 -9.19 53 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 53.47 -8.54 53 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 51.11 -8.93 53 0 0 0
29APR25 127.50 C 48.90 48.90 48.75 48.75 -8.48 53 350 350 +349
29APR25 130.00 C 0.00 0.00 0.00 46.46 -9.07 53 0 0 0
29APR25 132.50 C 0.00 0.00 0.00 44.19 -8.36 53 0 17 0
29APR25 135.00 C 0.00 0.00 0.00 41.96 -8.30 53 0 2 0
29APR25 137.50 C 0.00 0.00 0.00 39.77 -8.22 53 0 2 0
29APR25 140.00 C 0.00 0.00 0.00 37.62 -8.14 53 0 24 0
29APR25 142.50 C 0.00 0.00 0.00 35.53 -8.05 53 0 1 0
29APR25 145.00 C 0.00 0.00 0.00 33.50 -7.94 53 0 493 0
29APR25 147.50 C 0.00 0.00 0.00 31.52 -7.82 53 0 974 0
29APR25 150.00 C 29.38 29.38 29.27 29.27 -8.03 51 79 989 -50
29APR25 152.50 C 0.00 0.00 0.00 27.76 -7.54 53 0 364 0
29APR25 155.00 C 0.00 0.00 0.00 25.98 -7.39 53 0 726 0
29APR25 157.50 C 0.00 0.00 0.00 24.26 -7.23 53 0 584 0
29APR25 160.00 C 26.00 26.00 26.00 22.31 -7.36 52 10 1,385 -10
29APR25 162.50 C 0.00 0.00 0.00 20.77 -7.15 52 0 838 0
29APR25 165.00 C 25.83 25.83 20.52 19.21 -7.72 52 2 744 0
29APR25 167.50 C 20.00 20.00 18.50 17.79 -7.45 52 2 1,161 0
29APR25 170.00 C 17.67 17.67 17.52 16.52 -6.86 52 11 495 -10
29APR25 172.50 C 17.55 17.55 14.83 15.34 -6.86 53 15 1,034 +11
29APR25 175.00 C 15.86 15.86 14.22 14.21 -6.26 53 9 1,166 +2
29APR25 177.50 C 15.11 16.18 12.74 13.17 -5.96 53 78 1,403 0
29APR25 180.00 C 15.02 15.22 11.69 12.21 -5.80 54 557 3,543 +181
29APR25 182.50 C 14.40 14.40 11.31 11.31 -5.26 54 194 727 +28
29APR25 185.00 C 13.16 13.16 10.06 10.48 -5.07 55 468 1,487 +123
29APR25 187.50 C 11.56 11.56 9.36 9.59 -4.80 55 151 4,615 +47
29APR25 190.00 C 12.20 12.20 8.68 8.76 -4.60 54 212 2,632 +75
29APR25 192.50 C 10.00 10.04 8.12 7.98 -4.37 54 138 2,499 -27
29APR25 195.00 C 9.81 9.96 7.70 7.27 -4.14 54 191 2,208 -69
29APR25 197.50 C 7.85 8.83 7.34 6.61 -3.92 54 28 2,273 +11
29APR25 200.00 C 9.57 9.57 6.42 6.00 -3.70 54 208 4,741 +84
29APR25 205.00 C 6.73 6.73 5.66 4.92 -3.28 54 17 273 -1
29APR25 210.00 C 6.00 6.41 4.90 4.02 -2.89 54 14 448 0
29APR25 215.00 C 6.30 6.30 5.14 3.26 -2.53 54 7 96 +6
29APR25 220.00 C 4.96 4.96 3.99 2.63 -2.20 54 8 787 -1
29APR25 225.00 C 3.72 3.72 3.19 2.12 -1.89 54 5 160 -1
29APR25 230.00 C 3.00 3.00 3.00 1.70 -1.62 54 14 314 +11
29APR25 235.00 C 3.00 3.10 2.78 1.35 -1.39 54 4 121 -1
29APR25 240.00 C 2.64 2.64 2.64 1.07 -1.18 54 2 35 0
29APR25 245.00 C 2.04 2.04 2.04 0.85 -0.99 54 15 95 0
29APR25 250.00 C 1.90 1.90 1.66 0.67 -0.84 54 23 521 -4
29APR25 255.00 C 1.55 1.55 1.55 0.53 -0.70 54 2 60 0
29APR25 260.00 C 0.00 0.00 0.00 0.41 -0.59 54 0 52 0
29APR25 265.00 C 1.30 1.30 1.26 0.32 -0.49 54 26 114 0
29APR25 270.00 C 1.84 1.84 1.21 0.25 -0.40 54 2 18 +2
29APR25 275.00 C 1.00 1.00 1.00 0.20 -0.32 54 15 15 -15
29APR25 280.00 C 1.06 1.06 1.06 0.15 -0.27 54 1 25 0
29APR25 285.00 C 0.00 0.00 0.00 0.12 -0.22 54 0 300 0
29APR25 290.00 C 0.00 0.00 0.00 0.09 -0.17 54 0 300 0
29APR25 295.00 C 0.00 0.00 0.00 0.07 -0.14 54 0 2 0
29APR25 300.00 C 0.00 0.00 0.00 0.06 -0.11 54 0 280 0
29MAY25 115.00 C 0.00 0.00 0.00 61.46 -8.49 52 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 59.12 -8.45 52 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 56.81 -8.41 52 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 54.52 -8.37 52 0 0 0
29MAY25 125.00 C 0.00 0.00 0.00 52.27 -8.32 52 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 50.06 -8.25 52 0 0 0
29MAY25 130.00 C 0.00 0.00 0.00 47.88 -8.18 52 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 45.75 -8.10 52 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 43.65 -8.02 52 0 15 0
29MAY25 137.50 C 0.00 0.00 0.00 41.61 -7.93 52 0 35 0
29MAY25 140.00 C 0.00 0.00 0.00 39.61 -7.83 52 0 45 0
29MAY25 142.50 C 0.00 0.00 0.00 37.67 -7.71 52 0 75 0
29MAY25 145.00 C 0.00 0.00 0.00 35.78 -7.59 52 0 95 0
29MAY25 147.50 C 0.00 0.00 0.00 33.94 -7.47 52 0 610 0
29MAY25 150.00 C 0.00 0.00 0.00 32.16 -7.34 52 0 396 0
29MAY25 152.50 C 0.00 0.00 0.00 30.44 -7.20 52 0 735 0
29MAY25 155.00 C 0.00 0.00 0.00 28.78 -7.05 52 0 88 0
29MAY25 157.50 C 0.00 0.00 0.00 27.18 -6.89 52 0 156 0
29MAY25 160.00 C 0.00 0.00 0.00 25.64 -6.73 52 0 455 0
29MAY25 162.50 C 0.00 0.00 0.00 24.16 -6.56 52 0 199 0
29MAY25 165.00 C 0.00 0.00 0.00 22.57 -6.56 51 0 470 0
29MAY25 167.50 C 0.00 0.00 0.00 21.07 -6.53 51 0 189 0
29MAY25 170.00 C 19.33 19.33 19.33 19.81 -6.31 51 14 482 0
29MAY25 172.50 C 0.00 0.00 0.00 18.67 -6.03 51 0 318 0
29MAY25 175.00 C 19.65 19.65 17.54 17.52 -6.20 51 23 370 +7
29MAY25 177.50 C 17.10 17.10 15.85 16.52 -5.55 52 34 990 +2
29MAY25 180.00 C 19.44 19.44 14.85 15.50 -5.89 52 62 3,563 -13
29MAY25 182.50 C 17.40 17.46 14.47 14.59 -5.51 52 75 601 +52
29MAY25 185.00 C 16.02 16.02 13.61 13.76 -5.14 52 65 265 +22
29MAY25 187.50 C 15.50 15.50 12.81 12.97 -4.88 53 96 440 +78
29MAY25 190.00 C 15.00 15.00 12.25 12.09 -4.69 53 76 649 +74
29MAY25 192.50 C 13.51 13.51 11.53 11.26 -4.50 53 109 505 +86
29MAY25 195.00 C 12.46 12.46 12.46 10.48 -4.31 53 15 100 -13
29MAY25 197.50 C 0.00 0.00 0.00 9.74 -4.13 53 0 121 0
29MAY25 200.00 C 12.07 12.07 9.45 9.05 -3.95 53 368 2,615 +97
29MAY25 205.00 C 0.00 0.00 0.00 7.79 -3.60 52 0 168 0
29MAY25 210.00 C 0.00 0.00 0.00 6.69 -3.26 52 0 3,340 0
29MAY25 215.00 C 0.00 0.00 0.00 5.72 -2.96 52 0 414 0
29MAY25 220.00 C 6.91 6.91 5.90 4.88 -2.66 52 40 142 +20
29MAY25 225.00 C 0.00 0.00 0.00 4.16 -2.38 52 0 57 0
29MAY25 230.00 C 0.00 0.00 0.00 3.53 -2.13 52 0 119 0
29MAY25 235.00 C 0.00 0.00 0.00 3.00 -1.89 52 0 3 0
29MAY25 240.00 C 0.00 0.00 0.00 2.53 -1.69 52 0 4 0
29MAY25 245.00 C 0.00 0.00 0.00 2.14 -1.49 52 0 61 0
29MAY25 250.00 C 3.67 3.67 3.50 1.80 -1.31 52 30 242 -30
29MAY25 255.00 C 3.00 3.00 3.00 1.52 -1.15 52 2 39 -2
29MAY25 260.00 C 3.00 3.00 2.99 1.27 -1.02 52 5 27 0
29MAY25 265.00 C 0.00 0.00 0.00 1.07 -0.88 52 0 37 0
29MAY25 270.00 C 0.00 0.00 0.00 0.89 -0.78 52 0 29 0
29MAY25 275.00 C 2.02 2.02 2.02 0.75 -0.67 52 34 7 -20
29MAY25 280.00 C 0.00 0.00 0.00 0.62 -0.59 52 0 24 0
29MAY25 285.00 C 0.00 0.00 0.00 0.52 -0.48 52 0 0 0
29MAY25 290.00 C 0.00 0.00 0.00 0.43 -0.42 52 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 0.35 -0.37 52 0 0 0
29MAY25 300.00 C 0.00 0.00 0.00 0.29 -0.34 52 0 102 0
27JUN25 80.00 C 0.00 0.00 0.00 95.87 -8.62 50 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 93.41 -8.62 50 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 90.96 -8.61 51 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 88.51 -8.61 51 0 13 0
27JUN25 90.00 C 0.00 0.00 0.00 86.06 -8.61 51 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 83.62 -8.60 51 0 1 0
27JUN25 95.00 C 0.00 0.00 0.00 81.20 -8.59 51 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 78.78 -8.58 51 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 76.37 -10.70 51 0 415 0
27JUN25 102.50 C 0.00 0.00 0.00 73.98 -8.55 51 0 10 0
27JUN25 105.00 C 0.00 0.00 0.00 71.61 -8.52 51 0 35 0
27JUN25 107.50 C 0.00 0.00 0.00 69.25 -8.50 51 0 31 0
27JUN25 110.00 C 0.00 0.00 0.00 66.92 -8.47 51 0 52 0
27JUN25 112.50 C 0.00 0.00 0.00 64.61 -8.43 51 0 94 0
27JUN25 115.00 C 0.00 0.00 0.00 62.32 -8.40 51 0 1,464 0
27JUN25 117.50 C 0.00 0.00 0.00 60.07 -8.35 51 0 41 0
27JUN25 120.00 C 0.00 0.00 0.00 57.84 -8.30 51 0 688 0
27JUN25 122.50 C 0.00 0.00 0.00 55.65 -8.24 51 0 201 0
27JUN25 125.00 C 0.00 0.00 0.00 53.50 -8.18 51 0 936 0
27JUN25 127.50 C 0.00 0.00 0.00 51.39 -8.10 51 0 107 0
27JUN25 130.00 C 0.00 0.00 0.00 49.31 -9.39 51 0 1,353 0
27JUN25 132.50 C 0.00 0.00 0.00 47.28 -7.94 51 0 205 0
27JUN25 135.00 C 0.00 0.00 0.00 45.29 -7.86 51 0 615 0
27JUN25 137.50 C 0.00 0.00 0.00 43.35 -7.76 51 0 136 0
27JUN25 140.00 C 0.00 0.00 0.00 41.45 -7.66 51 0 299 0
27JUN25 142.50 C 43.74 43.74 43.74 39.61 -8.96 51 15 494 +15
27JUN25 145.00 C 0.00 0.00 0.00 37.81 -7.44 51 0 312 0
27JUN25 147.50 C 0.00 0.00 0.00 36.07 -7.32 51 0 110 0
27JUN25 150.00 C 0.00 0.00 0.00 34.38 -7.19 51 0 2,709 0
27JUN25 152.50 C 0.00 0.00 0.00 32.74 -7.06 51 0 713 0
27JUN25 155.00 C 0.00 0.00 0.00 31.16 -6.92 51 0 84 0
27JUN25 157.50 C 0.00 0.00 0.00 29.63 -6.78 51 0 173 0
27JUN25 160.00 C 0.00 0.00 0.00 28.15 -7.52 51 0 3,167 0
27JUN25 162.50 C 0.00 0.00 0.00 26.73 -6.48 51 0 1,314 0
27JUN25 165.00 C 0.00 0.00 0.00 24.92 -7.12 50 0 2,334 0
27JUN25 167.50 C 0.00 0.00 0.00 23.70 -6.52 50 0 380 0
27JUN25 170.00 C 0.00 0.00 0.00 22.38 -6.42 50 0 1,839 0
27JUN25 172.50 C 0.00 0.00 0.00 21.36 -6.07 50 0 140 0
27JUN25 175.00 C 0.00 0.00 0.00 20.24 -5.87 50 0 486 0
27JUN25 177.50 C 18.81 18.81 18.81 19.23 -5.73 51 15 524 0
27JUN25 180.00 C 0.00 0.00 0.00 18.23 -5.52 51 0 2,174 0
27JUN25 182.50 C 19.39 19.50 19.04 17.31 -5.59 51 37 469 -7
27JUN25 185.00 C 18.44 18.44 16.47 16.47 -5.31 51 9 1,484 -3
27JUN25 187.50 C 18.49 18.49 17.21 15.66 -5.14 52 23 80 +23
27JUN25 190.00 C 18.68 18.68 15.00 14.87 -4.88 52 6 5,414 +4
27JUN25 192.50 C 16.16 16.16 16.16 14.01 -4.71 52 15 180 +15
27JUN25 195.00 C 12.93 13.04 12.83 13.19 -4.55 52 28 198 +7
27JUN25 197.50 C 0.00 0.00 0.00 12.41 -4.39 52 0 518 0
27JUN25 200.00 C 12.52 12.84 12.50 11.67 -4.23 52 91 3,091 +91
27JUN25 205.00 C 0.00 0.00 0.00 10.31 -3.92 52 0 339 0
27JUN25 210.00 C 0.00 0.00 0.00 9.09 -3.62 52 0 1,393 0
27JUN25 215.00 C 10.62 10.62 10.62 8.00 -3.34 52 6 175 +6
27JUN25 220.00 C 10.02 10.02 9.02 7.03 -3.06 51 4 2,334 +1
27JUN25 225.00 C 0.00 0.00 0.00 6.17 -2.80 51 0 470 0
27JUN25 230.00 C 0.00 0.00 0.00 5.40 -2.57 51 0 3,198 0
27JUN25 235.00 C 0.00 0.00 0.00 4.72 -2.34 51 0 331 0
27JUN25 240.00 C 6.77 6.77 5.60 4.13 -2.12 51 5 1,547 -4
27JUN25 245.00 C 0.00 0.00 0.00 3.60 -1.93 51 0 126 0
27JUN25 250.00 C 0.00 0.00 0.00 3.14 -1.75 51 0 225 0
27JUN25 255.00 C 0.00 0.00 0.00 2.73 -1.58 51 0 57 0
27JUN25 260.00 C 0.00 0.00 0.00 2.38 -1.42 51 0 76 0
27JUN25 265.00 C 0.00 0.00 0.00 2.06 -1.29 51 0 167 0
27JUN25 270.00 C 0.00 0.00 0.00 1.79 -1.16 51 0 128 0
27JUN25 275.00 C 0.00 0.00 0.00 1.56 -1.03 51 0 85 0
27JUN25 280.00 C 3.19 3.19 3.15 1.35 -0.93 51 16 170 -15
27JUN25 285.00 C 0.00 0.00 0.00 1.17 -0.83 51 0 29 0
27JUN25 290.00 C 0.00 0.00 0.00 1.01 -0.75 51 0 2 0
27JUN25 295.00 C 0.00 0.00 0.00 0.85 -0.65 51 0 16 0
27JUN25 300.00 C 0.00 0.00 0.00 0.74 -0.57 51 0 339 0
27JUN25 310.00 C 0.00 0.00 0.00 0.55 -0.46 51 0 114 0
27JUN25 320.00 C 0.00 0.00 0.00 0.41 -0.36 51 0 317 0
27JUN25 330.00 C 0.00 0.00 0.00 0.31 -0.28 51 0 88 0
27JUN25 340.00 C 0.00 0.00 0.00 0.23 -0.22 51 0 81 0
27JUN25 350.00 C 0.00 0.00 0.00 0.17 -0.18 51 0 200 0
27JUN25 360.00 C 0.00 0.00 0.00 0.13 -0.13 51 0 91 0
27JUN25 370.00 C 0.88 0.88 0.88 0.09 -0.11 51 2 418 0
29SEP25 92.50 C 0.00 0.00 0.00 85.11 -8.49 49 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 82.81 -8.46 49 0 18 0
29SEP25 97.50 C 0.00 0.00 0.00 80.53 -8.43 49 0 1 0
29SEP25 100.00 C 0.00 0.00 0.00 78.27 -8.80 49 0 3 0
29SEP25 102.50 C 0.00 0.00 0.00 76.04 -8.36 49 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 73.83 -8.32 49 0 7 0
29SEP25 107.50 C 0.00 0.00 0.00 71.65 -8.28 49 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 69.51 -8.22 49 0 2 0
29SEP25 112.50 C 0.00 0.00 0.00 67.39 -8.17 49 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 65.31 -8.11 49 0 2 0
29SEP25 117.50 C 0.00 0.00 0.00 63.26 -8.05 49 0 0 0
29SEP25 120.00 C 0.00 0.00 0.00 61.25 -7.98 49 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 59.27 -7.91 49 0 2 0
29SEP25 125.00 C 0.00 0.00 0.00 57.33 -7.84 49 0 80 0
29SEP25 127.50 C 0.00 0.00 0.00 55.44 -7.75 49 0 169 0
29SEP25 130.00 C 0.00 0.00 0.00 53.58 -7.67 49 0 126 0
29SEP25 132.50 C 0.00 0.00 0.00 51.85 -7.49 49 0 61 0
29SEP25 135.00 C 0.00 0.00 0.00 49.98 -7.50 49 0 49 0
29SEP25 137.50 C 0.00 0.00 0.00 48.24 -7.40 49 0 2 0
29SEP25 140.00 C 0.00 0.00 0.00 46.55 -8.92 49 0 313 0
29SEP25 142.50 C 0.00 0.00 0.00 44.89 -7.21 49 0 50 0
29SEP25 145.00 C 0.00 0.00 0.00 43.28 -7.11 49 0 73 0
29SEP25 147.50 C 0.00 0.00 0.00 41.72 -6.99 49 0 95 0
29SEP25 150.00 C 0.00 0.00 0.00 40.19 -6.89 49 0 1,044 0
29SEP25 152.50 C 0.00 0.00 0.00 38.71 -6.77 49 0 113 0
29SEP25 155.00 C 0.00 0.00 0.00 37.27 -6.66 49 0 671 0
29SEP25 157.50 C 0.00 0.00 0.00 35.87 -6.54 49 0 82 0
29SEP25 160.00 C 35.50 35.50 35.50 34.51 -6.43 49 4 2,766 -4
29SEP25 162.50 C 0.00 0.00 0.00 33.19 -6.31 49 0 287 0
29SEP25 165.00 C 0.00 0.00 0.00 31.65 -6.46 48 0 156 0
29SEP25 167.50 C 0.00 0.00 0.00 30.55 -6.20 49 0 195 0
29SEP25 170.00 C 0.00 0.00 0.00 29.38 -6.05 49 0 152 0
29SEP25 172.50 C 0.00 0.00 0.00 28.18 -5.97 49 0 171 0
29SEP25 175.00 C 33.00 33.00 33.00 27.12 -6.63 49 5 1,874 0
29SEP25 177.50 C 26.50 26.50 26.50 26.13 -5.91 49 2 252 +2
29SEP25 180.00 C 25.76 25.76 25.76 24.98 -5.90 49 5 2,211 0
29SEP25 182.50 C 24.89 25.11 24.89 24.40 -5.89 50 5 1,136 -3
29SEP25 185.00 C 26.00 26.00 26.00 23.37 -5.38 49 2 213 0
29SEP25 187.50 C 0.00 0.00 0.00 22.37 -5.36 49 0 45 0
29SEP25 190.00 C 0.00 0.00 0.00 21.63 -5.20 50 0 355 0
29SEP25 192.50 C 0.00 0.00 0.00 20.78 -5.05 50 0 324 0
29SEP25 195.00 C 20.70 20.70 20.70 20.03 -4.94 50 1 171 +1
29SEP25 197.50 C 0.00 0.00 0.00 19.29 -4.75 50 0 86 0
29SEP25 200.00 C 21.00 21.00 18.00 18.48 -4.64 50 4 1,594 +3
29SEP25 205.00 C 18.28 19.13 18.28 16.97 -4.39 50 31 1,079 +1
29SEP25 210.00 C 0.00 0.00 0.00 15.11 -4.62 49 0 104 0
29SEP25 215.00 C 0.00 0.00 0.00 13.85 -4.36 49 0 189 0
29SEP25 220.00 C 14.80 16.32 14.60 12.69 -4.11 49 90 779 -30
29SEP25 225.00 C 0.00 0.00 0.00 11.63 -3.41 49 0 1,116 0
29SEP25 230.00 C 0.00 0.00 0.00 10.96 -2.90 50 0 1,020 0
29SEP25 235.00 C 0.00 0.00 0.00 10.03 -2.73 50 0 406 0
29SEP25 240.00 C 0.00 0.00 0.00 9.17 -2.58 50 0 272 0
29SEP25 245.00 C 0.00 0.00 0.00 8.39 -2.42 49 0 57 0
29SEP25 250.00 C 10.70 11.04 10.70 7.66 -2.59 49 30 335 +15
29SEP25 255.00 C 0.00 0.00 0.00 7.00 -2.15 49 0 97 0
29SEP25 260.00 C 0.00 0.00 0.00 6.40 -2.02 49 0 13 0
29SEP25 265.00 C 0.00 0.00 0.00 5.67 -2.07 49 0 269 0
29SEP25 270.00 C 0.00 0.00 0.00 5.18 -1.93 49 0 307 0
29SEP25 275.00 C 0.00 0.00 0.00 4.73 -1.80 49 0 240 0
29SEP25 280.00 C 0.00 0.00 0.00 4.32 -1.68 49 0 177 0
29SEP25 285.00 C 6.09 6.09 6.09 3.94 -1.57 49 15 191 +15
29SEP25 290.00 C 0.00 0.00 0.00 3.60 -1.46 49 0 114 0
29SEP25 295.00 C 5.39 5.39 5.39 3.28 -1.37 49 15 15 +14
29SEP25 300.00 C 0.00 0.00 0.00 2.99 -1.28 49 0 177 0
29SEP25 310.00 C 4.44 4.44 4.44 2.49 -1.11 49 15 21 +15
29SEP25 320.00 C 4.44 4.44 4.00 2.08 -1.05 49 16 1,213 +14
30DEC25 115.00 C 0.00 0.00 0.00 68.25 -7.96 48 0 7 0
30DEC25 117.50 C 0.00 0.00 0.00 66.35 -7.89 48 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 64.48 -7.83 48 0 30 0
30DEC25 122.50 C 0.00 0.00 0.00 62.65 -7.76 48 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 60.86 -7.68 48 0 3 0
30DEC25 127.50 C 0.00 0.00 0.00 59.10 -7.61 48 0 250 0
30DEC25 130.00 C 0.00 0.00 0.00 57.38 -7.53 48 0 10 0
30DEC25 132.50 C 0.00 0.00 0.00 55.69 -7.46 48 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 54.04 -7.38 48 0 18 0
30DEC25 137.50 C 53.48 53.48 53.48 52.43 -7.29 48 15 15 +15
30DEC25 140.00 C 0.00 0.00 0.00 50.86 -7.20 48 0 2 0
30DEC25 142.50 C 0.00 0.00 0.00 49.32 -7.18 48 0 8 0
30DEC25 145.00 C 0.00 0.00 0.00 47.82 -8.67 48 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 46.36 -6.93 48 0 7 0
30DEC25 150.00 C 0.00 0.00 0.00 44.93 -6.84 48 0 472 0
30DEC25 152.50 C 0.00 0.00 0.00 43.54 -6.74 48 0 526 0
30DEC25 155.00 C 0.00 0.00 0.00 42.19 -6.64 48 0 344 0
30DEC25 157.50 C 0.00 0.00 0.00 40.87 -6.54 48 0 135 0
30DEC25 160.00 C 0.00 0.00 0.00 39.58 -6.45 48 0 414 0
30DEC25 162.50 C 0.00 0.00 0.00 38.33 -6.35 48 0 822 0
30DEC25 165.00 C 0.00 0.00 0.00 36.97 -6.39 48 0 765 0
30DEC25 167.50 C 0.00 0.00 0.00 35.78 -6.30 48 0 98 0
30DEC25 170.00 C 37.00 37.00 33.81 34.72 -6.11 48 6 939 -6
30DEC25 172.50 C 0.00 0.00 0.00 33.57 -6.04 48 0 96 0
30DEC25 175.00 C 0.00 0.00 0.00 32.59 -6.31 48 0 13 0
30DEC25 177.50 C 0.00 0.00 0.00 31.53 -6.22 48 0 1 0
30DEC25 180.00 C 0.00 0.00 0.00 30.55 -6.09 48 0 1,018 0
30DEC25 182.50 C 0.00 0.00 0.00 29.56 -5.95 48 0 20 0
30DEC25 185.00 C 0.00 0.00 0.00 28.76 -5.71 48 0 177 0
30DEC25 187.50 C 0.00 0.00 0.00 27.82 -5.66 48 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 26.97 -5.57 49 0 64 0
30DEC25 192.50 C 0.00 0.00 0.00 25.82 -5.82 48 0 75 0
30DEC25 195.00 C 0.00 0.00 0.00 24.96 -5.74 48 0 89 0
30DEC25 197.50 C 0.00 0.00 0.00 24.14 -5.70 48 0 1 0
30DEC25 200.00 C 0.00 0.00 0.00 23.90 -5.02 49 0 127 0
30DEC25 205.00 C 0.00 0.00 0.00 22.46 -3.99 49 0 75 0
30DEC25 210.00 C 0.00 0.00 0.00 20.37 -4.46 48 0 13 0
30DEC25 215.00 C 0.00 0.00 0.00 19.03 -4.97 48 0 2,082 0
30DEC25 220.00 C 0.00 0.00 0.00 17.77 -4.09 48 0 192 0
30DEC25 225.00 C 0.00 0.00 0.00 16.59 -3.92 48 0 3 0
30DEC25 230.00 C 0.00 0.00 0.00 15.49 -3.74 48 0 4 0
30DEC25 235.00 C 0.00 0.00 0.00 14.89 -3.69 49 0 224 0
30DEC25 240.00 C 0.00 0.00 0.00 13.90 -3.01 49 0 1 0
30DEC25 245.00 C 0.00 0.00 0.00 12.59 -3.26 48 0 4 0
30DEC25 250.00 C 0.00 0.00 0.00 12.10 -2.76 49 0 163 0
30DEC25 255.00 C 0.00 0.00 0.00 10.96 -2.97 48 0 4 0
30DEC25 260.00 C 0.00 0.00 0.00 10.54 -2.52 49 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 9.83 -2.41 49 0 1 0
30DEC25 270.00 C 0.00 0.00 0.00 9.17 -2.30 49 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 8.56 -2.19 49 0 0 0
30DEC25 280.00 C 9.86 9.86 9.86 7.99 -2.08 49 30 30 +8
30DEC25 285.00 C 0.00 0.00 0.00 7.45 -1.99 49 0 0 0
30DEC25 290.00 C 9.08 9.08 9.08 6.96 -1.89 49 50 70 +50
30DEC25 295.00 C 0.00 0.00 0.00 6.49 -1.80 49 0 32 0
30DEC25 300.00 C 9.25 9.25 7.79 6.06 -1.71 49 102 554 +96
30MAR26 137.50 C 0.00 0.00 0.00 56.20 -7.02 48 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 54.45 -7.20 47 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 53.26 -6.85 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 51.84 -6.77 48 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 50.46 -6.67 48 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 49.10 -6.59 48 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 47.78 -6.50 48 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 46.49 -6.41 48 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 45.23 -6.31 48 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 44.00 -6.22 48 0 2 0
30MAR26 162.50 C 0.00 0.00 0.00 42.80 -6.13 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 41.21 -6.46 47 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 40.09 -6.35 47 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 38.99 -6.25 47 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 37.93 -6.13 47 0 0 0
30MAR26 175.00 C 36.50 36.50 36.50 36.91 -6.45 47 20 156 +20
30MAR26 177.50 C 0.00 0.00 0.00 35.92 -6.35 47 0 0 0
30MAR26 180.00 C 34.50 34.50 34.50 35.04 -6.12 48 1 2 +1
30MAR26 182.50 C 0.00 0.00 0.00 34.11 -5.98 48 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 33.29 -5.82 48 0 1 0
30MAR26 187.50 C 0.00 0.00 0.00 32.33 -5.78 48 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 31.55 -5.57 48 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 30.58 -5.64 48 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 29.72 -5.76 48 0 3 0
30MAR26 197.50 C 0.00 0.00 0.00 28.89 -5.59 48 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 28.08 -5.57 48 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 26.53 -4.62 48 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 25.07 - 48 0 0 -
TOTAL CALL 11,220 248,977 +2,154
14MAR25 137.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14MAR25 140.00 P 0.00 0.00 0.00 0.01 0.00 76 0 26 0
14MAR25 142.50 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
14MAR25 145.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 80 0
14MAR25 147.50 P 0.00 0.00 0.00 0.04 +0.01 70 0 100 0
14MAR25 150.00 P 0.13 0.17 0.13 0.08 +0.02 70 115 209 0
14MAR25 152.50 P 0.16 0.26 0.16 0.14 +0.05 70 48 88 +33
14MAR25 155.00 P 0.26 0.44 0.22 0.24 +0.09 69 67 100 +52
14MAR25 157.50 P 0.24 0.50 0.24 0.40 +0.16 69 93 141 +61
14MAR25 160.00 P 0.70 0.95 0.45 0.65 +0.27 69 164 249 +72
14MAR25 162.50 P 0.89 1.40 0.60 1.00 +0.45 69 99 205 +36
14MAR25 165.00 P 0.85 2.08 0.74 1.44 +0.63 69 177 230 +97
14MAR25 167.50 P 1.20 2.72 1.12 2.12 +0.93 69 409 328 +43
14MAR25 170.00 P 1.56 3.75 1.50 2.79 +1.23 67 703 308 +52
14MAR25 172.50 P 1.87 4.81 1.87 3.84 +1.73 68 799 145 -89
14MAR25 175.00 P 2.78 6.27 2.78 5.11 +2.33 69 634 120 +15
14MAR25 177.50 P 3.56 7.77 3.56 6.56 +2.98 70 260 189 +32
14MAR25 180.00 P 5.31 9.00 4.30 8.26 +3.72 72 534 269 0
14MAR25 182.50 P 6.34 11.20 5.60 9.92 +4.25 71 28 27 +5
14MAR25 185.00 P 7.79 12.80 7.79 11.68 +4.75 69 13 117 +2
14MAR25 187.50 P 0.00 0.00 0.00 13.73 +5.39 69 0 29 0
14MAR25 190.00 P 11.00 11.00 11.00 15.88 +6.01 69 1 2 +1
14MAR25 192.50 P 0.00 0.00 0.00 18.12 +6.55 69 0 0 0
14MAR25 195.00 P 0.00 0.00 0.00 20.44 +7.06 69 0 0 0
14MAR25 197.50 P 0.00 0.00 0.00 22.81 +7.52 69 0 0 0
14MAR25 200.00 P 0.00 0.00 0.00 25.22 +7.39 69 0 0 0
14MAR25 205.00 P 0.00 0.00 0.00 30.13 +7.90 69 0 0 0
14MAR25 210.00 P 0.00 0.00 0.00 35.10 - 0 0 0 -
21MAR25 160.00 P 1.75 2.27 1.50 2.17 - 63 24 24 -
21MAR25 162.50 P 2.13 3.13 2.13 2.75 - 63 7 7 -
21MAR25 165.00 P 2.39 3.80 2.39 3.45 - 63 54 41 -
21MAR25 167.50 P 2.75 4.08 2.75 4.30 - 63 70 60 -
21MAR25 170.00 P 3.45 5.65 3.45 5.24 - 62 95 91 -
21MAR25 172.50 P 4.32 6.86 4.32 6.41 - 63 102 92 -
21MAR25 175.00 P 5.20 8.38 5.20 7.69 - 64 54 40 -
21MAR25 177.50 P 5.92 8.35 5.91 9.05 - 63 74 56 -
21MAR25 180.00 P 7.08 11.60 7.07 10.62 - 64 57 44 -
21MAR25 182.50 P 8.36 10.97 8.35 12.38 - 65 163 156 -
21MAR25 185.00 P 10.11 11.80 10.11 14.25 - 67 26 22 -
21MAR25 187.50 P 0.00 0.00 0.00 16.12 - 68 0 0 -
21MAR25 190.00 P 0.00 0.00 0.00 17.93 - 66 0 0 -
21MAR25 192.50 P 0.00 0.00 0.00 19.60 - 63 0 0 -
21MAR25 195.00 P 0.00 0.00 0.00 21.67 - 63 0 0 -
21MAR25 197.50 P 0.00 0.00 0.00 23.85 - 63 0 0 -
21MAR25 200.00 P 0.00 0.00 0.00 26.05 - 63 0 0 -
21MAR25 205.00 P 0.00 0.00 0.00 30.65 - 63 0 0 -
21MAR25 210.00 P 0.00 0.00 0.00 35.39 - 63 0 0 -
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 176 0 10 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 169 0 705 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 163 0 94 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1,503 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 151 0 151 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 146 0 60 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 141 0 297 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 135 0 520 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 131 0 102 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 126 0 172 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 121 0 509 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 117 0 265 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 112 0 354 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,111 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 104 0 345 0
28MAR25 90.00 P 0.03 0.03 0.03 0.01 0.00 100 6 3,691 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2,846 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,993 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,281 0
28MAR25 100.00 P 0.05 0.05 0.05 0.01 0.00 85 5 1,796 -5
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,003 0
28MAR25 105.00 P 0.06 0.06 0.06 0.01 0.00 78 2 1,414 -2
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,235 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,499 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 68 0 566 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,046 0
28MAR25 117.50 P 0.00 0.00 0.00 0.02 0.00 66 0 1,532 0
28MAR25 120.00 P 0.16 0.16 0.14 0.03 0.00 65 24 5,158 0
28MAR25 122.50 P 0.00 0.00 0.00 0.05 +0.01 66 0 1,321 0
28MAR25 125.00 P 0.00 0.00 0.00 0.08 +0.02 66 0 2,608 0
28MAR25 127.50 P 0.00 0.00 0.00 0.11 +0.03 65 0 1,389 0
28MAR25 130.00 P 0.23 0.33 0.23 0.16 +0.05 65 14 7,793 +11
28MAR25 132.50 P 0.00 0.00 0.00 0.24 +0.08 65 0 1,244 0
28MAR25 135.00 P 0.41 0.43 0.41 0.33 +0.11 65 30 1,657 +10
28MAR25 137.50 P 0.60 0.60 0.55 0.46 +0.15 66 15 888 +7
28MAR25 140.00 P 0.60 0.85 0.54 0.62 +0.20 65 184 4,215 +43
28MAR25 142.50 P 0.72 1.00 0.64 0.81 +0.26 65 63 1,914 +7
28MAR25 145.00 P 0.84 1.25 0.70 1.08 +0.34 65 167 5,112 -21
28MAR25 147.50 P 1.00 1.44 1.00 1.34 +0.41 65 39 2,567 +9
28MAR25 150.00 P 1.30 2.00 1.25 1.67 +0.46 64 273 5,663 -68
28MAR25 152.50 P 1.85 2.25 1.67 2.11 +0.60 65 108 2,427 +37
28MAR25 155.00 P 1.90 2.98 1.90 2.58 +0.72 64 173 1,905 +66
28MAR25 157.50 P 2.51 3.60 2.51 3.17 +1.00 64 45 831 -5
28MAR25 160.00 P 2.80 4.31 2.62 3.83 +1.13 64 312 5,372 +114
28MAR25 162.50 P 3.42 5.17 3.36 4.60 +1.41 64 245 1,448 +3
28MAR25 165.00 P 3.80 6.10 3.80 5.39 +1.57 64 270 2,906 -23
28MAR25 167.50 P 4.43 7.15 4.43 6.41 +1.92 64 191 1,447 -12
28MAR25 170.00 P 5.29 8.22 5.29 7.50 +2.21 64 315 5,060 -99
28MAR25 172.50 P 6.05 9.27 6.04 8.65 +2.55 64 105 1,976 +60
28MAR25 175.00 P 7.00 11.00 7.00 10.08 +2.99 65 253 2,870 +55
28MAR25 177.50 P 9.70 12.50 8.90 11.42 +3.35 65 81 621 +7
28MAR25 180.00 P 9.91 13.89 9.91 12.97 +3.74 66 460 2,629 +169
28MAR25 182.50 P 11.26 14.70 11.22 14.58 +4.16 66 105 884 +32
28MAR25 185.00 P 13.00 16.50 13.00 16.34 +4.62 67 13 595 +1
28MAR25 187.50 P 14.88 17.26 14.88 18.18 +5.01 68 5 859 -1
28MAR25 190.00 P 17.50 21.00 17.50 20.04 +5.42 68 2 1,304 0
28MAR25 192.50 P 0.00 0.00 0.00 21.90 +5.73 68 0 602 0
28MAR25 195.00 P 0.00 0.00 0.00 24.10 +6.23 70 0 286 0
28MAR25 197.50 P 25.28 25.28 25.28 25.40 +5.83 65 2 802 +2
28MAR25 200.00 P 25.00 26.84 25.00 27.49 +6.15 65 10 352 +6
28MAR25 205.00 P 0.00 0.00 0.00 31.78 +6.65 65 0 306 0
28MAR25 210.00 P 0.00 0.00 0.00 36.24 +7.21 65 0 140 0
28MAR25 215.00 P 0.00 0.00 0.00 40.84 +7.15 65 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 45.56 +7.47 65 0 612 0
28MAR25 225.00 P 0.00 0.00 0.00 50.37 +7.74 65 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 55.24 +7.98 65 0 45 0
28MAR25 235.00 P 0.00 0.00 0.00 60.16 +8.17 65 0 100 0
28MAR25 240.00 P 0.00 0.00 0.00 65.12 +8.31 66 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 70.10 +8.43 0 0 0 0
28MAR25 250.00 P 75.41 75.41 75.41 75.41 +8.83 88 31 50 0
28MAR25 255.00 P 0.00 0.00 0.00 80.10 +8.57 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 85.10 +8.60 0 0 60 0
28MAR25 265.00 P 0.00 0.00 0.00 90.10 +8.60 0 0 55 0
28MAR25 270.00 P 0.00 0.00 0.00 95.10 +8.60 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 100.10 +8.60 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 105.10 +8.60 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 110.10 +8.60 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 115.10 +8.60 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 120.10 +8.60 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 125.10 +8.60 0 0 0 0
28MAR25 310.00 P 0.00 0.00 0.00 135.10 +8.60 0 0 0 0
28MAR25 320.00 P 0.00 0.00 0.00 145.10 +8.60 0 0 0 0
28MAR25 330.00 P 0.00 0.00 0.00 155.10 +8.60 0 0 0 0
28MAR25 340.00 P 0.00 0.00 0.00 165.10 +8.60 0 0 0 0
28MAR25 350.00 P 0.00 0.00 0.00 175.10 +8.60 0 0 0 0
28MAR25 360.00 P 0.00 0.00 0.00 185.10 +8.60 0 0 0 0
28MAR25 370.00 P 0.00 0.00 0.00 195.10 +8.60 0 0 0 0
29APR25 115.00 P 0.40 0.40 0.40 0.17 +0.05 54 1 700 +1
29APR25 117.50 P 0.00 0.00 0.00 0.23 +0.06 54 0 272 0
29APR25 120.00 P 0.45 0.52 0.45 0.31 +0.08 54 6 813 0
29APR25 122.50 P 0.00 0.00 0.00 0.41 +0.11 54 0 726 0
29APR25 125.00 P 0.00 0.00 0.00 0.54 +0.15 54 0 672 0
29APR25 127.50 P 0.00 0.00 0.00 0.68 +0.17 54 0 671 0
29APR25 130.00 P 0.90 1.12 0.90 0.88 +0.24 54 107 5,253 0
29APR25 132.50 P 1.22 1.22 1.22 1.09 +0.28 54 3 518 -3
29APR25 135.00 P 1.30 1.50 1.30 1.37 +0.37 54 83 972 +7
29APR25 137.50 P 1.42 1.80 1.42 1.65 +0.43 54 23 932 +2
29APR25 140.00 P 1.75 2.00 1.75 1.97 +0.46 53 16 2,029 -10
29APR25 142.50 P 2.20 2.26 2.20 2.28 +0.49 53 4 1,174 0
29APR25 145.00 P 2.35 2.90 2.35 2.74 +0.69 53 74 1,425 -2
29APR25 147.50 P 0.00 0.00 0.00 3.23 +0.81 53 0 1,539 0
29APR25 150.00 P 3.20 4.03 3.20 3.78 +0.93 53 90 2,815 +6
29APR25 152.50 P 4.21 4.48 4.20 4.42 +1.08 53 5 2,457 +5
29APR25 155.00 P 4.09 5.42 4.09 5.07 +1.23 53 61 1,195 -52
29APR25 157.50 P 4.98 6.23 4.98 5.87 +1.39 53 33 673 -2
29APR25 160.00 P 5.80 7.16 5.70 6.68 +1.56 52 174 512 -19
29APR25 162.50 P 6.01 7.66 6.01 7.58 +1.77 52 95 498 -62
29APR25 165.00 P 7.71 8.97 7.71 8.60 +1.97 52 54 761 +14
29APR25 167.50 P 8.48 10.00 8.06 9.71 +2.27 53 54 553 -6
29APR25 170.00 P 8.08 10.70 8.08 10.91 +2.56 53 138 241 +20
29APR25 172.50 P 10.15 11.41 10.15 12.19 +2.84 53 55 1,411 +15
29APR25 175.00 P 12.10 14.10 12.10 13.58 +3.24 54 3 229 -3
29APR25 177.50 P 13.64 13.74 13.63 15.05 +3.59 54 21 265 -1
29APR25 180.00 P 13.55 17.51 13.55 16.58 +3.93 54 370 781 +284
29APR25 182.50 P 15.50 17.00 15.50 18.19 +4.33 55 2 179 -1
29APR25 185.00 P 17.50 20.84 17.50 19.84 +4.69 55 224 379 +189
29APR25 187.50 P 21.83 21.83 21.76 21.59 +4.89 56 5 101 0
29APR25 190.00 P 0.00 0.00 0.00 23.36 +5.14 56 0 97 0
29APR25 192.50 P 0.00 0.00 0.00 25.21 +5.47 57 0 173 0
29APR25 195.00 P 0.00 0.00 0.00 27.06 +5.67 57 0 30 0
29APR25 197.50 P 0.00 0.00 0.00 28.94 +5.76 57 0 75 0
29APR25 200.00 P 0.00 0.00 0.00 30.95 +6.13 58 0 61 0
29APR25 205.00 P 0.00 0.00 0.00 34.99 +6.22 58 0 102 0
29APR25 210.00 P 0.00 0.00 0.00 38.15 +5.72 53 0 19 0
29APR25 215.00 P 0.00 0.00 0.00 42.42 +6.24 53 0 7 0
29APR25 220.00 P 0.00 0.00 0.00 46.84 +6.35 53 0 42 0
29APR25 225.00 P 0.00 0.00 0.00 51.37 +6.94 53 0 15 0
29APR25 230.00 P 0.00 0.00 0.00 55.99 +7.19 53 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 60.71 +7.47 53 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 65.48 +7.66 53 0 0 0
29APR25 245.00 P 0.00 0.00 0.00 70.33 +7.89 54 0 0 0
29APR25 250.00 P 0.00 0.00 0.00 75.41 +8.24 58 0 1 0
29APR25 255.00 P 0.00 0.00 0.00 80.14 +8.20 53 0 0 0
29APR25 260.00 P 0.00 0.00 0.00 85.10 +8.32 0 0 0 0
29APR25 265.00 P 0.00 0.00 0.00 90.10 +8.45 0 0 0 0
29APR25 270.00 P 0.00 0.00 0.00 95.10 +8.53 0 0 0 0
29APR25 275.00 P 0.00 0.00 0.00 100.10 +8.58 0 0 0 0
29APR25 280.00 P 0.00 0.00 0.00 105.10 +8.60 0 0 0 0
29APR25 285.00 P 0.00 0.00 0.00 110.10 +8.60 0 0 0 0
29APR25 290.00 P 0.00 0.00 0.00 115.10 +8.60 0 0 0 0
29APR25 295.00 P 0.00 0.00 0.00 120.10 +8.60 0 0 0 0
29APR25 300.00 P 0.00 0.00 0.00 125.10 +8.60 0 0 0 0
29MAY25 115.00 P 0.92 0.92 0.92 0.57 +0.17 52 1 389 0
29MAY25 117.50 P 1.06 1.06 1.06 0.69 +0.19 52 6 222 0
29MAY25 120.00 P 0.00 0.00 0.00 0.86 +0.22 52 0 421 0
29MAY25 122.50 P 0.00 0.00 0.00 1.09 +0.32 52 0 45 0
29MAY25 125.00 P 0.00 0.00 0.00 1.32 +0.33 52 0 35 0
29MAY25 127.50 P 0.00 0.00 0.00 1.60 +0.41 52 0 135 0
29MAY25 130.00 P 1.86 1.98 1.86 1.89 +0.46 52 5 181 +5
29MAY25 132.50 P 2.33 2.33 2.33 2.27 +0.56 52 10 263 +10
29MAY25 135.00 P 0.00 0.00 0.00 2.63 +0.63 52 0 245 0
29MAY25 137.50 P 2.67 3.02 2.67 2.98 +0.62 52 5 200 +4
29MAY25 140.00 P 3.50 3.50 3.40 3.42 +0.70 51 3 257 -2
29MAY25 142.50 P 3.88 4.00 3.88 3.92 +0.83 51 3 264 +3
29MAY25 145.00 P 4.34 4.50 4.34 4.49 +1.00 51 3 204 0
29MAY25 147.50 P 4.38 4.38 4.38 5.15 +1.16 51 2 200 0
29MAY25 150.00 P 4.43 5.64 4.43 5.80 +1.31 51 4 315 +4
29MAY25 152.50 P 6.36 6.48 6.36 6.55 +1.41 51 9 312 +9
29MAY25 155.00 P 6.33 7.47 6.33 7.37 +1.57 51 90 319 +36
29MAY25 157.50 P 7.43 8.49 7.43 8.19 +1.74 51 76 1,135 +14
29MAY25 160.00 P 7.90 9.05 7.58 9.12 +1.86 51 9 331 -1
29MAY25 162.50 P 8.53 9.75 8.53 10.12 +2.04 51 77 589 -48
29MAY25 165.00 P 9.16 11.23 9.16 11.19 +2.28 51 90 315 +22
29MAY25 167.50 P 10.68 12.22 10.68 12.36 +2.51 51 77 449 +35
29MAY25 170.00 P 11.17 13.85 11.17 13.59 +2.74 51 107 221 -15
29MAY25 172.50 P 13.66 15.15 13.66 14.93 +3.07 51 54 441 +20
29MAY25 175.00 P 15.24 17.08 14.22 16.16 +3.24 51 50 152 +33
29MAY25 177.50 P 14.09 16.70 14.09 17.76 +3.65 52 113 99 -18
29MAY25 180.00 P 16.55 16.55 16.55 19.32 +4.01 52 15 433 0
29MAY25 182.50 P 16.94 21.56 16.94 20.95 +4.43 53 196 243 +85
29MAY25 185.00 P 0.00 0.00 0.00 22.54 +4.62 53 0 137 0
29MAY25 187.50 P 0.00 0.00 0.00 24.25 +5.01 53 0 142 0
29MAY25 190.00 P 0.00 0.00 0.00 25.98 +5.08 53 0 106 0
29MAY25 192.50 P 0.00 0.00 0.00 27.05 +4.65 52 0 74 0
29MAY25 195.00 P 0.00 0.00 0.00 28.83 +4.75 52 0 135 0
29MAY25 197.50 P 0.00 0.00 0.00 30.63 +4.87 52 0 569 0
29MAY25 200.00 P 0.00 0.00 0.00 32.44 +4.71 52 0 49 0
29MAY25 205.00 P 0.00 0.00 0.00 36.23 +5.24 52 0 15 0
29MAY25 210.00 P 0.00 0.00 0.00 40.17 +5.57 52 0 1 0
29MAY25 215.00 P 0.00 0.00 0.00 44.24 +5.90 52 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 48.46 +6.18 52 0 0 0
29MAY25 225.00 P 0.00 0.00 0.00 52.77 +6.50 52 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 57.21 +6.73 52 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 61.70 +6.98 52 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 66.33 +7.20 52 0 0 0
29MAY25 245.00 P 0.00 0.00 0.00 70.98 +7.40 52 0 0 0
29MAY25 250.00 P 0.00 0.00 0.00 75.73 +7.61 52 0 0 0
29MAY25 255.00 P 0.00 0.00 0.00 80.51 +7.76 52 0 0 0
29MAY25 260.00 P 0.00 0.00 0.00 85.35 +7.94 52 0 0 0
29MAY25 265.00 P 0.00 0.00 0.00 90.24 +8.07 52 0 0 0
29MAY25 270.00 P 0.00 0.00 0.00 95.15 +8.19 52 0 0 0
29MAY25 275.00 P 0.00 0.00 0.00 100.11 +8.33 52 0 0 0
29MAY25 280.00 P 0.00 0.00 0.00 105.10 +8.43 0 0 0 0
29MAY25 285.00 P 0.00 0.00 0.00 110.10 +8.52 0 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 115.10 +8.57 0 0 0 0
29MAY25 295.00 P 0.00 0.00 0.00 120.10 +8.60 0 0 0 0
29MAY25 300.00 P 0.00 0.00 0.00 125.10 +8.60 0 0 0 0
27JUN25 80.00 P 0.27 0.31 0.27 0.02 +0.01 51 55 604 +40
27JUN25 82.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 3,096 0
27JUN25 85.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 865 0
27JUN25 87.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 213 0
27JUN25 90.00 P 0.00 0.00 0.00 0.09 +0.02 51 0 1,734 0
27JUN25 92.50 P 0.00 0.00 0.00 0.12 +0.03 51 0 831 0
27JUN25 95.00 P 0.00 0.00 0.00 0.16 +0.04 51 0 342 0
27JUN25 97.50 P 0.00 0.00 0.00 0.22 +0.06 51 0 216 0
27JUN25 100.00 P 0.76 0.76 0.76 0.27 +0.06 51 5 1,642 +5
27JUN25 102.50 P 0.82 0.82 0.82 0.37 +0.10 51 15 1,018 +14
27JUN25 105.00 P 0.91 0.91 0.91 0.45 +0.10 51 15 506 +15
27JUN25 107.50 P 0.00 0.00 0.00 0.57 +0.14 51 0 3,514 0
27JUN25 110.00 P 1.07 1.07 1.07 0.71 +0.18 51 15 2,905 -15
27JUN25 112.50 P 0.00 0.00 0.00 0.87 +0.20 51 0 183 0
27JUN25 115.00 P 1.32 1.53 1.32 1.10 +0.30 51 3 1,073 +3
27JUN25 117.50 P 0.00 0.00 0.00 1.30 +0.32 51 0 384 0
27JUN25 120.00 P 2.00 2.00 1.93 1.57 +0.35 51 6 7,739 -4
27JUN25 122.50 P 0.00 0.00 0.00 1.87 +0.45 51 0 733 0
27JUN25 125.00 P 0.00 0.00 0.00 2.17 +0.46 51 0 1,646 0
27JUN25 127.50 P 2.46 2.48 2.33 2.57 +0.56 51 4 350 -1
27JUN25 130.00 P 0.00 0.00 0.00 2.97 +0.67 51 0 5,185 0
27JUN25 132.50 P 0.00 0.00 0.00 3.40 +0.69 51 0 1,152 0
27JUN25 135.00 P 0.00 0.00 0.00 3.83 +0.73 51 0 950 0
27JUN25 137.50 P 4.22 4.55 4.19 4.26 +0.81 50 5 418 +3
27JUN25 140.00 P 0.00 0.00 0.00 4.75 +0.85 50 0 3,047 0
27JUN25 142.50 P 0.00 0.00 0.00 5.41 +1.07 50 0 538 0
27JUN25 145.00 P 0.00 0.00 0.00 6.14 +1.30 50 0 6,488 0
27JUN25 147.50 P 6.81 6.81 6.81 6.73 +1.27 50 1 517 -1
27JUN25 150.00 P 6.20 6.79 6.20 7.54 +1.42 50 5 3,659 +1
27JUN25 152.50 P 0.00 0.00 0.00 8.37 +1.59 50 0 598 0
27JUN25 155.00 P 8.18 9.43 8.18 9.20 +1.71 50 94 1,864 +2
27JUN25 157.50 P 9.81 9.99 9.66 10.12 +1.80 50 106 792 +70
27JUN25 160.00 P 9.72 11.15 9.72 11.14 +1.99 50 126 4,320 +23
27JUN25 162.50 P 0.00 0.00 0.00 12.18 +2.19 50 0 369 0
27JUN25 165.00 P 11.20 13.55 11.20 13.32 +2.39 50 150 1,270 +89
27JUN25 167.50 P 14.85 15.06 14.85 14.51 +2.56 50 15 1,694 -15
27JUN25 170.00 P 13.34 15.93 13.34 15.79 +2.83 50 27 1,974 -11
27JUN25 172.50 P 13.97 16.05 13.97 17.13 +3.14 50 20 295 +6
27JUN25 175.00 P 17.14 18.56 17.14 18.52 +3.38 51 16 285 0
27JUN25 177.50 P 0.00 0.00 0.00 20.05 +3.70 51 0 342 0
27JUN25 180.00 P 18.77 22.30 18.77 21.58 +4.02 51 10 1,562 +6
27JUN25 182.50 P 0.00 0.00 0.00 23.11 +4.32 51 0 337 0
27JUN25 185.00 P 0.00 0.00 0.00 24.75 +4.50 52 0 125 0
27JUN25 187.50 P 23.73 23.73 23.73 26.36 +4.65 52 1 181 0
27JUN25 190.00 P 0.00 0.00 0.00 28.13 +4.91 52 0 4,054 0
27JUN25 192.50 P 0.00 0.00 0.00 30.07 +5.23 53 0 386 0
27JUN25 195.00 P 0.00 0.00 0.00 31.72 +5.29 53 0 308 0
27JUN25 197.50 P 0.00 0.00 0.00 32.67 +4.73 51 0 236 0
27JUN25 200.00 P 0.00 0.00 0.00 34.48 +4.81 51 0 251 0
27JUN25 205.00 P 0.00 0.00 0.00 38.12 +4.89 51 0 169 0
27JUN25 210.00 P 0.00 0.00 0.00 41.96 +5.23 51 0 168 0
27JUN25 215.00 P 0.00 0.00 0.00 45.91 +5.54 51 0 199 0
27JUN25 220.00 P 0.00 0.00 0.00 49.95 +5.80 51 0 103 0
27JUN25 225.00 P 0.00 0.00 0.00 54.18 +6.07 51 0 48 0
27JUN25 230.00 P 0.00 0.00 0.00 58.43 +6.35 51 0 0 0
27JUN25 235.00 P 0.00 0.00 0.00 62.83 +6.56 51 0 19 0
27JUN25 240.00 P 0.00 0.00 0.00 67.30 +6.79 51 0 0 0
27JUN25 245.00 P 0.00 0.00 0.00 71.80 +7.00 51 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 76.44 +7.19 51 0 290 0
27JUN25 255.00 P 0.00 0.00 0.00 81.11 +7.38 51 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 85.82 +7.55 51 0 500 0
27JUN25 265.00 P 0.00 0.00 0.00 90.62 +7.71 51 0 10 0
27JUN25 270.00 P 0.00 0.00 0.00 95.43 +7.85 51 0 630 0
27JUN25 275.00 P 0.00 0.00 0.00 100.29 +8.00 51 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 105.20 +8.12 51 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 110.14 +8.24 51 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 115.10 +8.36 0 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 120.10 +8.46 0 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 125.10 +8.53 0 0 230 0
27JUN25 310.00 P 0.00 0.00 0.00 135.10 +8.60 0 0 0 0
27JUN25 320.00 P 0.00 0.00 0.00 145.10 +8.60 0 0 0 0
27JUN25 330.00 P 0.00 0.00 0.00 155.10 +8.60 0 0 0 0
27JUN25 340.00 P 0.00 0.00 0.00 165.10 +8.60 0 0 0 0
27JUN25 350.00 P 0.00 0.00 0.00 175.10 +8.60 0 0 0 0
27JUN25 360.00 P 0.00 0.00 0.00 185.10 +8.60 0 0 0 0
27JUN25 370.00 P 0.00 0.00 0.00 195.10 +8.60 0 0 0 0
29SEP25 92.50 P 1.27 1.27 1.27 0.68 +0.15 49 101 697 +1
29SEP25 95.00 P 0.00 0.00 0.00 0.82 +0.17 49 0 119 0
29SEP25 97.50 P 0.00 0.00 0.00 0.97 +0.18 49 0 142 0
29SEP25 100.00 P 1.80 1.88 1.80 1.18 +0.25 49 4 688 +4
29SEP25 102.50 P 0.00 0.00 0.00 1.39 +0.28 49 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 1.62 +0.30 49 0 118 0
29SEP25 107.50 P 0.00 0.00 0.00 1.91 +0.38 49 0 98 0
29SEP25 110.00 P 0.00 0.00 0.00 2.20 +0.37 49 0 731 0
29SEP25 112.50 P 0.00 0.00 0.00 2.51 +0.43 49 0 164 0
29SEP25 115.00 P 2.90 2.90 2.90 2.91 +0.54 49 1 377 0
29SEP25 117.50 P 0.00 0.00 0.00 3.32 +0.64 49 0 156 0
29SEP25 120.00 P 0.00 0.00 0.00 3.84 +0.75 49 0 244 0
29SEP25 122.50 P 0.00 0.00 0.00 4.21 +0.72 49 0 76 0
29SEP25 125.00 P 0.00 0.00 0.00 4.75 +0.85 49 0 1,360 0
29SEP25 127.50 P 4.40 4.40 4.40 5.45 +1.07 49 1 286 +1
29SEP25 130.00 P 0.00 0.00 0.00 5.84 +0.77 49 0 529 0
29SEP25 132.50 P 0.00 0.00 0.00 6.52 +1.06 49 0 668 0
29SEP25 135.00 P 0.00 0.00 0.00 7.22 +1.22 49 0 1,392 0
29SEP25 137.50 P 0.00 0.00 0.00 7.92 +1.28 49 0 220 0
29SEP25 140.00 P 0.00 0.00 0.00 8.62 +1.26 49 0 2,102 0
29SEP25 142.50 P 0.00 0.00 0.00 9.48 +1.44 49 0 289 0
29SEP25 145.00 P 0.00 0.00 0.00 10.30 +1.56 49 0 456 0
29SEP25 147.50 P 0.00 0.00 0.00 11.16 +1.65 49 0 566 0
29SEP25 150.00 P 10.39 11.70 10.39 12.11 +1.73 49 95 4,822 0
29SEP25 152.50 P 0.00 0.00 0.00 13.03 +1.77 49 0 264 0
29SEP25 155.00 P 14.06 14.06 13.81 14.01 +1.87 49 42 492 0
29SEP25 157.50 P 0.00 0.00 0.00 15.10 +2.47 49 0 288 0
29SEP25 160.00 P 0.00 0.00 0.00 16.13 +2.08 48 0 1,060 0
29SEP25 162.50 P 0.00 0.00 0.00 17.30 +2.64 49 0 190 0
29SEP25 165.00 P 0.00 0.00 0.00 18.55 +2.85 49 0 793 0
29SEP25 167.50 P 0.00 0.00 0.00 19.76 +3.02 49 0 221 0
29SEP25 170.00 P 0.00 0.00 0.00 21.09 +3.23 49 0 3,259 0
29SEP25 172.50 P 0.00 0.00 0.00 22.41 +3.39 49 0 774 0
29SEP25 175.00 P 0.00 0.00 0.00 23.92 +3.67 49 0 1,134 0
29SEP25 177.50 P 23.17 23.17 23.17 25.26 +3.75 49 15 235 +15
29SEP25 180.00 P 26.11 26.92 26.11 26.87 +3.90 49 17 464 +17
29SEP25 182.50 P 26.00 27.55 26.00 28.19 +3.90 49 25 259 +16
29SEP25 185.00 P 0.00 0.00 0.00 30.01 +4.31 50 0 271 0
29SEP25 187.50 P 0.00 0.00 0.00 31.63 +4.45 50 0 74 0
29SEP25 190.00 P 0.00 0.00 0.00 32.71 +4.00 49 0 112 0
29SEP25 192.50 P 0.00 0.00 0.00 34.36 +3.90 49 0 151 0
29SEP25 195.00 P 0.00 0.00 0.00 36.02 +4.08 49 0 155 0
29SEP25 197.50 P 0.00 0.00 0.00 37.68 +4.25 49 0 310 0
29SEP25 200.00 P 0.00 0.00 0.00 39.35 +4.28 49 0 768 0
29SEP25 205.00 P 0.00 0.00 0.00 42.85 +4.47 49 0 185 0
29SEP25 210.00 P 0.00 0.00 0.00 46.52 +4.80 49 0 37 0
29SEP25 215.00 P 0.00 0.00 0.00 50.21 +5.01 49 0 154 0
29SEP25 220.00 P 0.00 0.00 0.00 54.03 +5.16 49 0 102 0
29SEP25 225.00 P 0.00 0.00 0.00 58.02 +5.46 49 0 25 0
29SEP25 230.00 P 0.00 0.00 0.00 62.03 +5.72 49 0 20 0
29SEP25 235.00 P 0.00 0.00 0.00 66.08 +5.79 49 0 30 0
29SEP25 240.00 P 0.00 0.00 0.00 70.34 +6.04 49 0 0 0
29SEP25 245.00 P 0.00 0.00 0.00 74.62 +6.29 49 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 78.93 +6.43 49 0 192 0
29SEP25 255.00 P 0.00 0.00 0.00 83.34 +6.57 49 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 87.84 +6.78 49 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 92.37 +6.99 49 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 96.93 +7.10 49 0 0 0
29SEP25 275.00 P 0.00 0.00 0.00 101.57 +7.23 49 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 106.27 +7.40 49 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 111.00 +7.57 49 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 115.75 +7.67 49 0 1 0
29SEP25 295.00 P 0.00 0.00 0.00 120.56 +7.78 49 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 125.41 +7.91 49 0 0 0
29SEP25 310.00 P 0.00 0.00 0.00 135.20 +8.17 49 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 145.10 +8.35 0 0 0 0
30DEC25 115.00 P 4.07 5.42 4.07 4.90 +0.83 49 3 518 +1
30DEC25 117.50 P 0.00 0.00 0.00 5.31 +0.82 48 0 40 0
30DEC25 120.00 P 6.30 6.30 6.30 6.03 +1.01 49 1 233 0
30DEC25 122.50 P 0.00 0.00 0.00 6.42 +0.84 48 0 27 0
30DEC25 125.00 P 0.00 0.00 0.00 7.08 +0.95 48 0 219 0
30DEC25 127.50 P 0.00 0.00 0.00 7.79 +1.10 48 0 530 0
30DEC25 130.00 P 0.00 0.00 0.00 8.50 +1.18 48 4 83 -4
30DEC25 132.50 P 0.00 0.00 0.00 9.26 +1.23 48 0 189 0
30DEC25 135.00 P 8.74 8.74 8.74 9.97 +1.23 48 2 54 0
30DEC25 137.50 P 0.00 0.00 0.00 10.85 +1.39 48 0 97 0
30DEC25 140.00 P 0.00 0.00 0.00 11.74 +1.56 48 0 1,054 0
30DEC25 142.50 P 0.00 0.00 0.00 12.63 +1.60 48 0 66 0
30DEC25 145.00 P 0.00 0.00 0.00 13.53 +1.77 48 0 622 0
30DEC25 147.50 P 0.00 0.00 0.00 14.35 +1.55 48 0 1,091 0
30DEC25 150.00 P 0.00 0.00 0.00 15.38 +1.68 48 0 1,280 0
30DEC25 152.50 P 0.00 0.00 0.00 16.41 +1.81 48 0 588 0
30DEC25 155.00 P 0.00 0.00 0.00 17.51 +1.91 48 0 230 0
30DEC25 157.50 P 18.62 18.62 18.62 18.60 +2.42 48 30 183 0
30DEC25 160.00 P 0.00 0.00 0.00 19.80 +2.04 48 0 520 0
30DEC25 162.50 P 0.00 0.00 0.00 20.95 +2.11 48 0 713 0
30DEC25 165.00 P 21.39 21.80 21.39 22.24 +2.91 48 27 532 +25
30DEC25 167.50 P 0.00 0.00 0.00 23.48 +3.05 48 0 23 0
30DEC25 170.00 P 0.00 0.00 0.00 24.88 +3.15 48 0 2,094 0
30DEC25 172.50 P 0.00 0.00 0.00 26.21 +3.29 48 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 27.62 +3.41 48 0 65 0
30DEC25 177.50 P 0.00 0.00 0.00 29.04 +3.50 48 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 30.60 +3.71 48 0 13 0
30DEC25 182.50 P 0.00 0.00 0.00 32.04 +3.90 48 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 33.53 +3.97 48 0 11 0
30DEC25 187.50 P 0.00 0.00 0.00 35.02 +3.86 48 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 36.52 +3.88 48 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 38.14 +3.57 48 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 39.81 +3.75 48 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 41.48 +3.92 48 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 43.15 +4.08 48 0 126 0
30DEC25 205.00 P 0.00 0.00 0.00 46.52 +4.14 48 0 15 0
30DEC25 210.00 P 0.00 0.00 0.00 50.02 +4.29 48 0 17 0
30DEC25 215.00 P 50.00 50.00 50.00 53.72 +4.62 48 1 116 +1
30DEC25 220.00 P 0.00 0.00 0.00 57.43 +4.86 48 0 26 0
30DEC25 225.00 P 0.00 0.00 0.00 61.17 +4.91 48 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 65.08 +5.11 48 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 69.09 +5.38 48 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 73.13 +5.61 48 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 77.20 +5.67 48 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 81.38 +5.82 48 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 85.68 +6.06 48 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 89.99 +6.28 48 0 3 0
30DEC25 265.00 P 0.00 0.00 0.00 94.34 +6.39 48 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 98.72 +6.46 48 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 103.23 +6.65 48 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 107.78 +6.85 48 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 112.35 +7.03 48 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 116.94 +7.10 48 0 1 0
30DEC25 295.00 P 121.00 121.00 121.00 121.58 +7.31 48 1 4 0
30DEC25 300.00 P 0.00 0.00 0.00 126.30 +7.35 48 0 0 0
30MAR26 137.50 P 13.15 13.15 13.15 13.15 +1.44 47 3 3 +3
30MAR26 140.00 P 13.42 14.42 13.42 14.34 +1.73 48 14 14 +14
30MAR26 142.50 P 0.00 0.00 0.00 15.25 +1.74 48 0 32 0
30MAR26 145.00 P 0.00 0.00 0.00 16.29 +1.88 48 0 30 0
30MAR26 147.50 P 15.75 15.75 15.75 17.38 +2.06 48 1 21 0
30MAR26 150.00 P 0.00 0.00 0.00 18.47 +2.24 48 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 19.56 +2.26 48 0 123 0
30MAR26 155.00 P 0.00 0.00 0.00 20.23 +1.84 47 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 21.47 +1.99 47 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 22.58 +2.00 47 0 82 0
30MAR26 162.50 P 0.00 0.00 0.00 23.84 +2.16 47 0 16 0
30MAR26 165.00 P 0.00 0.00 0.00 25.08 +2.76 47 0 58 0
30MAR26 167.50 P 0.00 0.00 0.00 26.40 +2.89 47 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 27.75 +3.21 47 0 21 0
30MAR26 172.50 P 0.00 0.00 0.00 29.18 +3.39 47 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 30.60 +3.27 47 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 31.98 +3.32 47 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 33.59 +3.56 47 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 35.29 +3.85 48 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 36.79 +3.97 48 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 38.29 +3.99 48 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 39.80 +3.93 48 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 41.32 +3.63 48 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 42.97 +3.78 48 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 44.64 +3.94 48 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 46.32 +4.11 48 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 49.70 +4.29 48 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 53.11 - 48 0 0 -
TOTAL PUT 12,206 267,491 +1,717
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGA - MGM (ADJ-A) CLOSING PRICE HK$ 10.98
28MAR25 7.49 C 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
28MAR25 7.73 C 0.00 0.00 0.00 3.27 +0.04 68 0 0 0
28MAR25 7.97 C 0.00 0.00 0.00 3.03 +0.04 62 0 0 0
28MAR25 8.21 C 0.00 0.00 0.00 2.79 +0.04 56 0 0 0
28MAR25 8.45 C 0.00 0.00 0.00 2.55 +0.04 50 0 0 0
28MAR25 8.69 C 0.00 0.00 0.00 2.31 +0.04 44 0 0 0
28MAR25 8.93 C 0.00 0.00 0.00 2.07 +0.03 39 0 0 0
28MAR25 9.18 C 0.00 0.00 0.00 1.83 +0.03 43 0 0 0
28MAR25 9.42 C 0.00 0.00 0.00 1.60 +0.03 43 0 0 0
28MAR25 9.66 C 0.00 0.00 0.00 1.38 +0.03 43 0 0 0
28MAR25 10.14 C 0.00 0.00 0.00 0.98 +0.02 44 0 0 0
28MAR25 10.62 C 0.00 0.00 0.00 0.64 +0.01 44 0 0 0
28MAR25 11.11 C 0.00 0.00 0.00 0.38 0.00 44 0 0 0
28MAR25 11.59 C 0.00 0.00 0.00 0.21 0.00 44 0 0 0
28MAR25 12.07 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
28MAR25 12.56 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
28MAR25 13.04 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28MAR25 13.52 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAR25 14.01 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 14.49 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 14.97 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 15.45 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 15.94 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
28MAR25 16.42 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
28MAR25 16.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 17.39 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
28MAR25 17.87 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
28MAR25 18.35 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 18.84 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 19.32 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
27JUN25 7.49 C 0.00 0.00 0.00 3.58 +0.04 39 0 0 0
27JUN25 7.73 C 0.00 0.00 0.00 3.35 +0.04 38 0 0 0
27JUN25 7.97 C 0.00 0.00 0.00 3.13 +0.04 39 0 0 0
27JUN25 8.21 C 0.00 0.00 0.00 2.91 +0.04 39 0 0 0
27JUN25 8.45 C 0.00 0.00 0.00 2.70 +0.04 39 0 0 0
27JUN25 8.69 C 0.00 0.00 0.00 2.49 +0.04 39 0 0 0
27JUN25 8.93 C 0.00 0.00 0.00 2.29 +0.04 39 0 0 0
27JUN25 9.18 C 0.00 0.00 0.00 2.09 +0.04 39 0 0 0
27JUN25 9.42 C 0.00 0.00 0.00 1.91 +0.04 39 0 0 0
27JUN25 9.66 C 0.00 0.00 0.00 1.73 +0.03 39 0 0 0
27JUN25 10.14 C 0.00 0.00 0.00 1.42 +0.04 39 0 140 0
27JUN25 10.62 C 0.00 0.00 0.00 1.14 +0.03 39 0 0 0
27JUN25 11.11 C 0.00 0.00 0.00 0.90 +0.03 39 0 0 0
27JUN25 11.59 C 0.00 0.00 0.00 0.71 +0.03 39 0 0 0
27JUN25 12.07 C 0.00 0.00 0.00 0.55 +0.03 39 0 0 0
27JUN25 12.56 C 0.00 0.00 0.00 0.42 +0.02 39 0 0 0
27JUN25 13.04 C 0.00 0.00 0.00 0.32 +0.02 39 0 0 0
27JUN25 13.52 C 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
27JUN25 14.01 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
27JUN25 14.49 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
27JUN25 14.97 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
27JUN25 15.45 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
27JUN25 15.94 C 0.00 0.00 0.00 0.05 +0.01 39 0 1 0
27JUN25 16.42 C 0.00 0.00 0.00 0.03 0.00 38 0 1 0
27JUN25 16.90 C 0.00 0.00 0.00 0.02 0.00 37 0 1 0
27JUN25 17.39 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27JUN25 17.87 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 18.35 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP25 7.49 C 0.00 0.00 0.00 3.67 +0.04 39 0 0 0
29SEP25 7.73 C 0.00 0.00 0.00 3.47 +0.05 39 0 0 0
29SEP25 7.97 C 0.00 0.00 0.00 3.27 +0.05 39 0 0 0
29SEP25 8.21 C 0.00 0.00 0.00 3.07 +0.04 39 0 0 0
29SEP25 8.45 C 0.00 0.00 0.00 2.88 +0.04 39 0 0 0
29SEP25 8.69 C 0.00 0.00 0.00 2.70 +0.04 39 0 0 0
29SEP25 8.93 C 0.00 0.00 0.00 2.53 +0.05 39 0 0 0
29SEP25 9.18 C 0.00 0.00 0.00 2.35 +0.04 39 0 0 0
29SEP25 9.42 C 0.00 0.00 0.00 2.20 +0.05 39 0 0 0
29SEP25 9.66 C 0.00 0.00 0.00 2.04 +0.05 39 0 0 0
29SEP25 10.14 C 0.00 0.00 0.00 1.76 +0.05 39 0 0 0
29SEP25 10.62 C 0.00 0.00 0.00 1.51 +0.05 39 0 0 0
29SEP25 11.11 C 0.00 0.00 0.00 1.28 +0.04 39 0 0 0
29SEP25 11.59 C 0.00 0.00 0.00 1.08 +0.04 39 0 0 0
29SEP25 12.07 C 0.00 0.00 0.00 0.91 +0.04 39 0 0 0
29SEP25 12.56 C 0.00 0.00 0.00 0.77 +0.04 39 0 0 0
29SEP25 13.04 C 0.00 0.00 0.00 0.64 +0.04 39 0 0 0
29SEP25 13.52 C 0.00 0.00 0.00 0.53 +0.03 39 0 0 0
29SEP25 14.01 C 0.00 0.00 0.00 0.44 +0.03 39 0 1 0
29SEP25 14.49 C 0.00 0.00 0.00 0.36 +0.03 39 0 2 0
TOTAL CALL 0 153 0
28MAR25 7.49 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 7.73 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 7.97 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 8.21 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28MAR25 8.45 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 8.69 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28MAR25 8.93 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAR25 9.18 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAR25 9.42 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28MAR25 9.66 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
28MAR25 10.14 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
28MAR25 10.62 P 0.00 0.00 0.00 0.26 -0.03 44 0 0 0
28MAR25 11.11 P 0.00 0.00 0.00 0.49 -0.03 44 0 0 0
28MAR25 11.59 P 0.00 0.00 0.00 0.80 -0.04 44 0 0 0
28MAR25 12.07 P 0.00 0.00 0.00 1.18 -0.04 44 0 0 0
28MAR25 12.56 P 0.00 0.00 0.00 1.61 -0.04 43 0 0 0
28MAR25 13.04 P 0.00 0.00 0.00 2.07 -0.04 45 0 0 0
28MAR25 13.52 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
28MAR25 14.01 P 0.00 0.00 0.00 3.03 -0.04 0 0 0 0
28MAR25 14.49 P 0.00 0.00 0.00 3.51 -0.04 0 0 0 0
28MAR25 14.97 P 0.00 0.00 0.00 3.99 -0.04 0 0 0 0
28MAR25 15.45 P 0.00 0.00 0.00 4.47 -0.04 0 0 0 0
28MAR25 15.94 P 0.00 0.00 0.00 4.96 -0.04 0 0 0 0
28MAR25 16.42 P 0.00 0.00 0.00 5.44 -0.04 0 0 0 0
28MAR25 16.90 P 0.00 0.00 0.00 5.92 -0.04 0 0 0 0
28MAR25 17.39 P 0.00 0.00 0.00 6.41 -0.04 0 0 0 0
28MAR25 17.87 P 0.00 0.00 0.00 6.89 -0.04 0 0 0 0
28MAR25 18.35 P 0.00 0.00 0.00 7.37 -0.04 0 0 0 0
28MAR25 18.84 P 0.00 0.00 0.00 7.86 -0.04 0 0 0 0
28MAR25 19.32 P 0.00 0.00 0.00 8.34 -0.04 0 0 0 0
27JUN25 7.49 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27JUN25 7.73 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27JUN25 7.97 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
27JUN25 8.21 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
27JUN25 8.45 P 0.00 0.00 0.00 0.11 +0.01 39 0 1 0
27JUN25 8.69 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
27JUN25 8.93 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
27JUN25 9.18 P 0.00 0.00 0.00 0.23 0.00 39 0 5 0
27JUN25 9.42 P 0.00 0.00 0.00 0.29 0.00 38 0 0 0
27JUN25 9.66 P 0.00 0.00 0.00 0.36 0.00 39 0 4 0
27JUN25 10.14 P 0.00 0.00 0.00 0.53 0.00 39 0 0 0
27JUN25 10.62 P 0.00 0.00 0.00 0.74 0.00 39 0 0 0
27JUN25 11.11 P 0.00 0.00 0.00 0.99 0.00 39 0 0 0
27JUN25 11.59 P 0.00 0.00 0.00 1.27 -0.01 39 0 0 0
27JUN25 12.07 P 0.00 0.00 0.00 1.59 -0.01 39 0 0 0
27JUN25 12.56 P 0.00 0.00 0.00 1.95 -0.01 39 0 0 0
27JUN25 13.04 P 0.00 0.00 0.00 2.32 -0.02 38 0 0 0
27JUN25 13.52 P 0.00 0.00 0.00 2.72 -0.02 39 0 0 0
27JUN25 14.01 P 0.00 0.00 0.00 3.15 -0.02 39 0 0 0
27JUN25 14.49 P 0.00 0.00 0.00 3.58 -0.03 39 0 0 0
27JUN25 14.97 P 0.00 0.00 0.00 4.03 -0.03 39 0 0 0
27JUN25 15.45 P 0.00 0.00 0.00 4.48 -0.04 38 0 0 0
27JUN25 15.94 P 0.00 0.00 0.00 4.96 -0.04 0 0 0 0
27JUN25 16.42 P 0.00 0.00 0.00 5.44 -0.04 0 0 0 0
27JUN25 16.90 P 0.00 0.00 0.00 5.92 -0.04 0 0 0 0
27JUN25 17.39 P 0.00 0.00 0.00 6.41 -0.04 0 0 0 0
27JUN25 17.87 P 0.00 0.00 0.00 6.89 -0.04 0 0 0 0
27JUN25 18.35 P 0.00 0.00 0.00 7.37 -0.04 0 0 0 0
29SEP25 7.49 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29SEP25 7.73 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29SEP25 7.97 P 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
29SEP25 8.21 P 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29SEP25 8.45 P 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
29SEP25 8.69 P 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
29SEP25 8.93 P 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
29SEP25 9.18 P 0.00 0.00 0.00 0.45 +0.01 39 0 0 0
29SEP25 9.42 P 0.00 0.00 0.00 0.52 +0.01 39 0 0 0
29SEP25 9.66 P 0.00 0.00 0.00 0.60 +0.01 39 0 0 0
29SEP25 10.14 P 0.00 0.00 0.00 0.80 +0.01 39 0 0 0
29SEP25 10.62 P 0.00 0.00 0.00 1.02 +0.01 39 0 0 0
29SEP25 11.11 P 0.00 0.00 0.00 1.28 +0.01 39 0 0 0
29SEP25 11.59 P 0.00 0.00 0.00 1.56 +0.01 39 0 0 0
29SEP25 12.07 P 0.00 0.00 0.00 1.87 +0.01 39 0 0 0
29SEP25 12.56 P 0.00 0.00 0.00 2.21 0.00 39 0 0 0
29SEP25 13.04 P 0.00 0.00 0.00 2.56 0.00 39 0 0 0
29SEP25 13.52 P 0.00 0.00 0.00 2.93 -0.01 39 0 0 0
29SEP25 14.01 P 0.00 0.00 0.00 3.33 -0.01 39 0 0 0
29SEP25 14.49 P 0.00 0.00 0.00 3.74 -0.01 39 0 0 0
TOTAL PUT 0 12 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 10.98
28MAR25 7.00 C 0.00 0.00 0.00 3.99 +0.03 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 3.74 +0.03 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 3.49 +0.03 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.25 +0.04 67 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.00 +0.04 61 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 2.75 +0.04 55 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 2.50 +0.04 49 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 2.25 +0.04 43 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 2.01 +0.04 48 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 1.76 +0.03 42 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 1.53 +0.03 44 0 20 0
28MAR25 9.75 C 0.00 0.00 0.00 1.30 +0.02 43 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 1.09 +0.02 44 0 47 0
28MAR25 10.50 C 0.68 0.68 0.68 0.71 +0.03 43 90 529 0
28MAR25 11.00 C 0.00 0.00 0.00 0.43 +0.02 44 0 737 0
28MAR25 11.50 C 0.00 0.00 0.00 0.24 +0.01 44 0 1,026 0
28MAR25 12.00 C 0.00 0.00 0.00 0.12 0.00 44 0 200 0
28MAR25 12.50 C 0.06 0.06 0.06 0.06 0.00 45 1 250 0
28MAR25 13.00 C 0.00 0.00 0.00 0.02 0.00 43 0 361 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 97 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 82 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 3.52 +0.03 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 3.28 +0.04 43 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 3.03 +0.03 39 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 2.79 +0.04 40 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 2.55 +0.03 40 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.31 +0.03 39 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.08 +0.02 39 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 1.86 +0.02 39 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 1.65 +0.02 39 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 1.45 +0.01 39 0 2 0
29APR25 10.00 C 0.00 0.00 0.00 1.26 +0.01 39 0 50 0
29APR25 10.50 C 0.00 0.00 0.00 0.91 +0.01 38 0 3 0
29APR25 11.00 C 0.00 0.00 0.00 0.64 -0.01 38 0 26 0
29APR25 11.50 C 0.45 0.45 0.45 0.46 +0.01 40 16 36 +16
29APR25 12.00 C 0.00 0.00 0.00 0.31 +0.01 40 0 100 0
29APR25 12.50 C 0.00 0.00 0.00 0.20 0.00 40 0 90 0
29APR25 13.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.08 0.00 41 0 2 0
29APR25 14.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 3.56 +0.04 41 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 3.31 +0.03 37 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 3.08 +0.04 40 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 2.84 +0.04 38 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 2.61 +0.03 38 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 2.39 +0.04 39 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.18 +0.04 39 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 1.97 +0.04 39 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 1.77 +0.03 38 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 1.59 +0.04 39 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 1.41 +0.03 39 0 0 0
29MAY25 10.50 C 0.98 0.98 0.98 1.07 +0.03 37 2 2 +2
29MAY25 11.00 C 0.00 0.00 0.00 0.82 +0.03 38 0 10 0
29MAY25 11.50 C 0.00 0.00 0.00 0.62 +0.03 38 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.47 +0.04 39 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.34 +0.02 39 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.24 +0.02 39 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.11 0.00 39 0 3 0
29MAY25 14.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.05 +0.01 39 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 4.05 +0.03 35 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 3.81 +0.04 38 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 3.57 +0.04 38 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 3.33 +0.03 38 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.10 +0.04 39 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 2.87 +0.03 38 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 2.65 +0.04 38 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 2.44 +0.04 39 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 2.23 +0.03 39 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 2.04 +0.04 39 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 1.85 +0.04 39 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 1.67 +0.03 39 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 1.50 +0.03 39 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 1.21 +0.04 39 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.95 +0.03 39 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.74 +0.03 39 0 0 0
27JUN25 12.00 C 0.55 0.55 0.55 0.55 0.00 38 4 4 +4
27JUN25 12.50 C 0.00 0.00 0.00 0.43 +0.02 39 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.33 +0.02 39 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 4.11 +0.05 39 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 3.88 +0.04 39 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 3.66 +0.04 38 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 3.45 +0.05 39 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.24 +0.04 39 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.04 +0.05 39 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 2.85 +0.05 39 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 2.66 +0.05 39 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.48 +0.05 39 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.31 +0.05 39 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.14 +0.04 39 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 1.99 +0.05 39 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.84 +0.05 39 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 1.57 +0.05 39 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.33 +0.05 39 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.12 +0.05 39 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.94 +0.04 39 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.78 +0.03 39 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.65 +0.04 39 0 525 0
29SEP25 13.50 C 0.00 0.00 0.00 0.54 +0.04 39 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.44 +0.03 39 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.30 +0.03 39 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.24 +0.02 39 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 2 0
30DEC25 7.25 C 0.00 0.00 0.00 4.03 +0.05 39 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.82 +0.04 38 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.62 +0.04 39 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.43 +0.05 39 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.24 +0.05 39 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.07 +0.06 39 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.89 +0.05 39 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.73 +0.06 39 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.57 +0.06 39 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.41 +0.06 39 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.27 +0.06 39 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.13 +0.06 39 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.87 +0.06 39 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.63 +0.05 39 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.43 +0.06 39 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.24 +0.05 39 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.07 +0.05 39 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 0.93 +0.04 39 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.80 +0.04 39 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.70 +0.04 39 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.60 +0.04 39 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.52 +0.04 39 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 0.44 +0.03 39 0 4 0
30MAR26 8.00 C 0.00 0.00 0.00 3.61 +0.06 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.43 +0.05 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.26 +0.06 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.10 +0.06 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.94 +0.06 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.79 +0.06 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.64 +0.05 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.51 +0.06 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.37 +0.06 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.12 +0.06 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.89 +0.06 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.69 +0.06 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.50 +0.06 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.33 +0.05 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.18 +0.05 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.05 +0.05 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.93 +0.05 39 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.82 +0.04 39 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.72 +0.04 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.64 +0.04 39 0 0 0
TOTAL CALL 113 4,349 +22
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 81 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 69 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.02 0.00 46 0 378 0
28MAR25 9.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 30 0
28MAR25 9.75 P 0.00 0.00 0.00 0.06 -0.01 45 0 190 0
28MAR25 10.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 420 0
28MAR25 10.50 P 0.22 0.22 0.22 0.22 -0.01 44 12 142 +9
28MAR25 11.00 P 0.00 0.00 0.00 0.43 -0.05 44 0 48 0
28MAR25 11.50 P 0.00 0.00 0.00 0.74 -0.03 44 0 30 0
28MAR25 12.00 P 0.00 0.00 0.00 1.12 -0.04 44 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 1.56 -0.04 45 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 2.03 -0.04 44 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 3.02 -0.04 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 3.52 -0.04 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 4.02 -0.04 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 4.52 -0.04 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 5.02 -0.04 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 5.52 -0.04 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 6.02 -0.04 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 6.52 -0.04 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 50 0
29APR25 9.25 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.12 -0.02 39 0 110 0
29APR25 9.75 P 0.00 0.00 0.00 0.17 -0.03 39 0 107 0
29APR25 10.00 P 0.00 0.00 0.00 0.22 -0.04 38 0 195 0
29APR25 10.50 P 0.00 0.00 0.00 0.40 -0.04 39 0 75 0
29APR25 11.00 P 0.00 0.00 0.00 0.65 -0.04 41 0 1 0
29APR25 11.50 P 0.00 0.00 0.00 0.92 -0.04 39 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 1.26 -0.05 39 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 1.66 -0.05 39 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 2.09 -0.05 39 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 2.55 -0.04 40 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 3.03 -0.04 40 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 3.52 -0.04 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 4.02 -0.04 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 4.52 -0.04 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.21 -0.01 39 0 80 0
29MAY25 9.75 P 0.00 0.00 0.00 0.28 -0.01 39 0 100 0
29MAY25 10.00 P 0.00 0.00 0.00 0.35 -0.02 39 0 100 0
29MAY25 10.50 P 0.00 0.00 0.00 0.55 -0.01 40 0 20 0
29MAY25 11.00 P 0.00 0.00 0.00 0.79 -0.02 40 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 1.09 -0.02 40 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 1.39 -0.02 39 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 1.76 -0.02 39 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 2.17 -0.02 39 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 2.60 -0.03 38 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 3.06 -0.03 39 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 3.54 -0.03 40 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 4.02 -0.04 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 4.52 -0.04 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.31 -0.01 38 0 53 0
27JUN25 9.75 P 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.47 0.00 39 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.68 0.00 39 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.93 0.00 39 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 1.22 0.00 39 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.54 -0.01 39 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.90 -0.02 39 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.29 -0.02 39 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.70 -0.03 38 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 3.14 -0.02 39 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.59 -0.03 39 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 4.06 -0.03 39 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.53 -0.04 38 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 5.02 -0.04 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 5.52 -0.04 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 6.02 -0.04 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 6.52 -0.04 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.08 0.00 39 0 10 0
29SEP25 7.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.39 0.00 39 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.47 +0.01 39 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.55 +0.01 39 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.74 +0.01 39 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.96 0.00 39 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.22 +0.01 39 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.50 0.00 39 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.82 0.00 39 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.16 0.00 39 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.53 0.00 39 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.92 0.00 39 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.32 -0.01 39 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.74 -0.02 39 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.18 -0.02 39 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.63 -0.02 39 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 5.09 -0.02 39 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.56 -0.02 39 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 6.04 -0.03 39 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 6.52 -0.04 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.35 +0.02 39 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.41 +0.01 39 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.48 +0.02 39 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.56 +0.02 39 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.73 +0.02 39 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.83 +0.01 39 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.94 +0.02 39 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.17 +0.02 39 0 100 0
30DEC25 11.00 P 0.00 0.00 0.00 1.43 +0.02 39 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 1.71 +0.01 39 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.03 +0.02 39 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.35 +0.01 39 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.71 0.00 39 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.08 0.00 39 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.48 0.00 39 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.88 0.00 39 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.30 -0.01 39 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.73 -0.01 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.40 +0.02 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.46 +0.02 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.53 +0.02 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.61 +0.02 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.70 +0.03 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.78 +0.02 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.88 +0.02 39 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.99 +0.03 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.09 +0.02 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.34 +0.03 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.59 +0.02 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.88 +0.02 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.19 +0.02 39 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.52 +0.02 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.86 +0.01 39 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.23 +0.02 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.61 +0.01 39 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.01 +0.01 39 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.41 0.00 39 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.83 0.00 39 0 0 0
TOTAL PUT 12 2,369 +9
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$ 52.85
28MAR25 9.25 C 43.64 43.68 43.64 43.62 -1.50 241 90 102 +69
28MAR25 9.50 C 0.00 0.00 0.00 43.37 -1.50 231 0 30 0
28MAR25 9.75 C 0.00 0.00 0.00 43.12 -1.50 220 0 40 0
28MAR25 10.00 C 0.00 0.00 0.00 42.87 -1.50 201 0 100 0
28MAR25 10.50 C 0.00 0.00 0.00 42.37 -1.50 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 41.87 -1.51 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 41.37 -1.51 0 0 30 0
28MAR25 12.00 C 0.00 0.00 0.00 40.87 -1.51 0 0 100 0
28MAR25 12.50 C 0.00 0.00 0.00 40.37 -1.51 0 0 396 0
28MAR25 13.00 C 0.00 0.00 0.00 39.88 -1.50 209 0 428 0
28MAR25 13.50 C 0.00 0.00 0.00 39.38 -1.50 199 0 0 0
28MAR25 14.00 C 39.02 39.13 39.02 38.88 -1.50 189 90 141 +90
28MAR25 14.50 C 0.00 0.00 0.00 38.38 -1.50 176 0 482 0
28MAR25 15.00 C 0.00 0.00 0.00 37.88 -1.50 157 0 475 -1
28MAR25 15.50 C 0.00 0.00 0.00 37.38 -1.51 0 0 50 0
28MAR25 16.00 C 0.00 0.00 0.00 36.88 -1.51 0 0 3,034 0
28MAR25 16.50 C 0.00 0.00 0.00 36.38 -1.51 0 0 879 0
28MAR25 17.00 C 0.00 0.00 0.00 35.88 -1.51 0 0 1,143 0
28MAR25 17.50 C 0.00 0.00 0.00 35.38 -1.51 0 0 845 0
28MAR25 18.00 C 0.00 0.00 0.00 34.89 -1.50 162 0 4,421 0
28MAR25 18.50 C 0.00 0.00 0.00 34.39 -1.50 155 0 1,029 0
28MAR25 19.00 C 0.00 0.00 0.00 33.89 -1.50 147 0 695 0
28MAR25 19.50 C 0.00 0.00 0.00 33.39 -1.50 138 0 831 0
28MAR25 20.00 C 0.00 0.00 0.00 33.01 -1.39 216 0 7,676 0
28MAR25 21.00 C 0.00 0.00 0.00 31.89 -1.51 0 0 4,357 0
28MAR25 22.00 C 0.00 0.00 0.00 30.90 -1.50 138 0 5,161 0
28MAR25 23.00 C 0.00 0.00 0.00 29.90 -1.50 127 0 1,960 0
28MAR25 24.00 C 0.00 0.00 0.00 28.90 -1.51 115 0 2,013 0
28MAR25 25.00 C 0.00 0.00 0.00 28.74 -1.55 253 0 4,383 0
28MAR25 26.00 C 0.00 0.00 0.00 26.90 -1.51 0 0 3,558 0
28MAR25 27.00 C 0.00 0.00 0.00 25.90 -1.51 0 0 1,970 0
28MAR25 28.00 C 0.00 0.00 0.00 24.91 -1.50 99 0 2,093 0
28MAR25 29.00 C 0.00 0.00 0.00 24.14 -1.28 157 0 1,936 0
28MAR25 30.00 C 0.00 0.00 0.00 22.91 -1.51 76 0 2,923 0
28MAR25 31.00 C 0.00 0.00 0.00 21.93 -1.49 97 0 7,753 0
28MAR25 32.00 C 20.94 21.19 20.94 20.91 -1.51 0 150 2,516 +118
28MAR25 33.00 C 0.00 0.00 0.00 19.92 -1.51 75 0 785 0
28MAR25 34.00 C 0.00 0.00 0.00 18.92 -1.51 67 0 1,879 0
28MAR25 35.00 C 0.00 0.00 0.00 17.92 -1.51 57 0 3,630 0
28MAR25 36.00 C 17.10 17.10 16.50 16.97 -1.46 82 2 5,976 -2
28MAR25 37.00 C 0.00 0.00 0.00 15.93 -1.51 60 0 893 0
28MAR25 38.00 C 0.00 0.00 0.00 14.95 -1.49 65 0 2,405 0
28MAR25 39.00 C 14.10 14.10 13.80 14.25 -1.19 95 2 3,440 -1
28MAR25 40.00 C 13.10 13.60 13.10 13.38 -1.06 97 5 1,549 0
28MAR25 41.00 C 0.00 0.00 0.00 12.33 -1.12 87 0 3,575 0
28MAR25 42.00 C 12.30 12.30 12.30 11.08 -1.38 64 210 817 -210
28MAR25 43.00 C 11.00 11.00 10.30 10.15 -1.34 64 2 1,545 0
28MAR25 44.00 C 0.00 0.00 0.00 9.25 -1.28 64 0 2,075 0
28MAR25 45.00 C 9.56 9.56 8.50 8.37 -1.23 63 30 1,173 -3
28MAR25 46.00 C 8.54 8.54 8.54 7.65 -1.05 68 32 1,219 -32
28MAR25 47.00 C 7.00 7.00 6.79 6.83 -0.78 67 7 646 -2
28MAR25 48.00 C 7.20 7.40 5.96 5.96 -0.88 63 18 1,062 -6
28MAR25 49.00 C 5.07 5.07 4.97 5.26 -0.86 63 12 853 -4
28MAR25 50.00 C 5.75 5.75 4.31 4.60 -0.86 63 293 4,917 -48
28MAR25 52.50 C 4.32 4.32 3.00 3.25 -0.81 64 1,033 3,822 +68
28MAR25 55.00 C 3.00 3.15 2.07 2.24 -0.77 66 3,338 7,379 +175
28MAR25 57.50 C 2.12 2.30 1.45 1.53 -0.76 68 3,255 4,483 -38
28MAR25 60.00 C 1.62 1.65 1.04 1.09 -0.68 71 4,600 13,368 -15
28MAR25 62.50 C 1.22 1.22 0.75 0.75 -0.65 73 520 4,596 +213
28MAR25 65.00 C 0.81 0.92 0.54 0.52 -0.62 75 653 9,943 +349
28MAR25 67.50 C 0.70 0.70 0.41 0.36 -0.58 77 96 3,430 +56
28MAR25 70.00 C 0.51 0.51 0.28 0.26 -0.54 79 494 8,657 +168
28MAR25 72.50 C 0.33 0.33 0.21 0.19 -0.50 81 58 843 -18
28MAR25 75.00 C 0.30 0.30 0.17 0.14 -0.47 83 28 401 -2
28MAR25 77.50 C 0.23 0.23 0.23 0.10 -0.45 85 5 549 0
28MAR25 80.00 C 0.19 0.19 0.08 0.08 -0.43 88 333 1,607 -41
29APR25 24.00 C 0.00 0.00 0.00 28.98 -1.51 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 28.74 -1.55 148 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 26.99 -1.51 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 26.00 -1.51 58 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 25.00 -1.51 0 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 24.25 -1.27 95 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 23.02 -1.50 54 0 6 0
29APR25 31.00 C 0.00 0.00 0.00 22.02 -1.51 39 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 21.03 -1.51 48 0 305 0
29APR25 33.00 C 0.00 0.00 0.00 20.04 -1.50 48 0 292 0
29APR25 34.00 C 0.00 0.00 0.00 19.06 -1.49 50 0 89 0
29APR25 35.00 C 0.00 0.00 0.00 18.07 -1.49 49 0 1,232 0
29APR25 36.00 C 0.00 0.00 0.00 17.10 -1.46 50 0 2,911 0
29APR25 37.00 C 16.37 16.37 16.37 16.30 -1.28 62 30 3,905 +30
29APR25 38.00 C 0.00 0.00 0.00 15.18 -1.41 50 0 718 0
29APR25 39.00 C 0.00 0.00 0.00 14.25 -1.37 51 0 757 0
29APR25 40.00 C 0.00 0.00 0.00 13.38 -1.28 53 0 1,157 0
29APR25 41.00 C 0.00 0.00 0.00 12.42 -1.30 51 0 996 0
29APR25 42.00 C 0.00 0.00 0.00 11.67 -1.13 55 0 552 0
29APR25 43.00 C 0.00 0.00 0.00 10.71 -1.20 51 0 812 0
29APR25 44.00 C 10.00 10.00 10.00 10.07 -0.66 56 4 1,383 +4
29APR25 45.00 C 10.20 10.20 10.20 9.27 -0.81 55 10 1,267 0
29APR25 46.00 C 0.00 0.00 0.00 8.50 -0.68 54 2 788 0
29APR25 47.00 C 7.75 7.75 7.75 7.77 -0.70 54 2 590 +2
29APR25 48.00 C 0.00 0.00 0.00 7.00 -0.81 52 0 1,987 0
29APR25 49.00 C 0.00 0.00 0.00 6.37 -0.82 53 0 660 0
29APR25 50.00 C 6.31 6.70 5.50 5.77 -0.84 53 84 1,540 +34
29APR25 52.50 C 5.30 5.30 4.35 4.60 -0.76 55 1,233 2,797 +211
29APR25 55.00 C 4.15 4.18 3.38 3.53 -0.83 55 963 2,529 +40
29APR25 57.50 C 3.47 3.47 2.60 2.71 -0.85 56 1,240 2,707 +686
29APR25 60.00 C 2.93 2.93 2.09 2.14 -0.79 57 1,132 4,074 +410
29APR25 62.50 C 2.41 2.41 1.67 1.68 -0.75 59 659 2,769 +361
29APR25 65.00 C 1.73 1.77 1.32 1.35 -0.69 61 228 1,438 +82
29APR25 67.50 C 1.55 1.55 1.13 1.06 -0.67 62 560 1,658 +448
29APR25 70.00 C 1.31 1.31 0.88 0.84 -0.65 63 261 2,405 +201
29APR25 72.50 C 1.12 1.12 0.74 0.67 -0.62 64 197 645 -40
29APR25 75.00 C 0.58 0.58 0.58 0.54 -0.60 65 1 693 -1
29APR25 77.50 C 0.00 0.00 0.00 0.44 -0.57 67 0 38 0
29APR25 80.00 C 0.44 0.44 0.40 0.36 -0.55 68 199 708 +168
29MAY25 28.00 C 0.00 0.00 0.00 25.10 -1.50 47 0 270 0
29MAY25 29.00 C 0.00 0.00 0.00 24.25 -1.36 69 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 23.13 -1.49 48 0 3 0
29MAY25 31.00 C 0.00 0.00 0.00 22.14 -1.50 46 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 21.16 -1.49 46 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 20.19 -1.48 47 0 43 0
29MAY25 34.00 C 0.00 0.00 0.00 19.23 -1.46 48 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 18.27 -1.45 48 0 5 0
29MAY25 36.00 C 18.65 18.65 18.65 17.33 -1.43 48 1 1 0
29MAY25 37.00 C 0.00 0.00 0.00 16.40 -1.41 48 0 1 0
29MAY25 38.00 C 0.00 0.00 0.00 15.50 -1.37 49 0 178 0
29MAY25 39.00 C 0.00 0.00 0.00 14.61 -1.35 49 0 193 0
29MAY25 40.00 C 0.00 0.00 0.00 13.74 -1.32 49 0 817 0
29MAY25 41.00 C 0.00 0.00 0.00 12.90 -1.29 49 0 425 0
29MAY25 42.00 C 12.86 12.86 12.31 12.08 -1.27 49 77 875 +77
29MAY25 43.00 C 0.00 0.00 0.00 11.30 -1.24 50 0 930 0
29MAY25 44.00 C 0.00 0.00 0.00 10.54 -1.22 50 0 448 0
29MAY25 45.00 C 0.00 0.00 0.00 9.82 -1.19 50 0 771 0
29MAY25 46.00 C 10.40 10.40 10.40 9.22 -0.77 51 1 181 0
29MAY25 47.00 C 0.00 0.00 0.00 8.54 -0.79 51 0 349 0
29MAY25 48.00 C 0.00 0.00 0.00 7.87 -0.84 51 0 446 0
29MAY25 49.00 C 8.59 8.59 7.21 7.24 -0.89 50 45 472 +20
29MAY25 50.00 C 7.80 7.80 6.50 6.68 -0.90 50 342 1,465 +294
29MAY25 52.50 C 6.20 6.20 5.50 5.47 -0.88 51 122 1,337 +112
29MAY25 55.00 C 5.47 5.47 4.51 4.57 -0.74 53 65 1,746 +8
29MAY25 57.50 C 4.33 4.39 3.76 3.69 -0.79 53 109 1,063 +89
29MAY25 60.00 C 3.70 3.80 3.00 3.05 -0.74 55 134 2,358 +90
29MAY25 62.50 C 3.01 3.01 2.52 2.58 -0.65 56 352 1,320 +111
29MAY25 65.00 C 2.58 2.58 2.10 2.11 -0.66 57 36 845 +1
29MAY25 67.50 C 2.00 2.00 1.88 1.78 -0.61 58 12 567 +1
29MAY25 70.00 C 1.60 1.60 1.54 1.49 -0.59 59 60 514 -55
29MAY25 72.50 C 1.48 1.48 1.34 1.28 -0.54 61 67 711 -32
29MAY25 75.00 C 0.00 0.00 0.00 1.10 -0.51 62 0 173 0
29MAY25 77.50 C 0.00 0.00 0.00 0.95 -0.49 63 0 108 0
29MAY25 80.00 C 0.88 0.88 0.88 0.85 -0.44 65 66 1,168 +61
27JUN25 11.50 C 0.00 0.00 0.00 41.49 -1.50 90 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 40.99 -1.51 0 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 40.50 -1.50 79 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 40.00 -1.51 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 39.51 -1.51 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 39.02 -1.50 79 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 38.52 -1.51 0 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 38.03 -1.50 70 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 37.53 -1.51 0 0 25 0
27JUN25 16.00 C 0.00 0.00 0.00 37.04 -1.51 0 0 41 0
27JUN25 16.50 C 0.00 0.00 0.00 36.55 -1.50 70 0 181 0
27JUN25 17.00 C 0.00 0.00 0.00 36.05 -1.51 0 0 121 0
27JUN25 17.50 C 0.00 0.00 0.00 35.56 -1.50 63 0 10 0
27JUN25 18.00 C 0.00 0.00 0.00 35.06 -1.51 0 0 1,535 0
27JUN25 18.50 C 0.00 0.00 0.00 34.57 -1.51 0 0 16 0
27JUN25 19.00 C 0.00 0.00 0.00 34.08 -1.50 62 0 168 0
27JUN25 19.50 C 0.00 0.00 0.00 33.58 -1.51 0 0 2,757 0
27JUN25 20.00 C 0.00 0.00 0.00 33.09 -1.50 56 0 3,784 0
27JUN25 21.00 C 0.00 0.00 0.00 32.10 -1.51 40 0 3,965 0
27JUN25 22.00 C 0.00 0.00 0.00 31.11 -1.51 0 0 2,957 0
27JUN25 23.00 C 0.00 0.00 0.00 30.12 -1.51 0 0 1,202 0
27JUN25 24.00 C 0.00 0.00 0.00 29.14 -1.50 49 0 2,852 0
27JUN25 25.00 C 0.00 0.00 0.00 28.74 -1.55 95 0 3,109 0
27JUN25 26.00 C 27.98 27.98 27.98 27.35 -1.32 72 20 760 0
27JUN25 27.00 C 0.00 0.00 0.00 26.18 -1.50 45 0 1,477 0
27JUN25 28.00 C 0.00 0.00 0.00 25.20 -1.50 46 0 884 0
27JUN25 29.00 C 0.00 0.00 0.00 24.25 -1.47 51 0 1,650 0
27JUN25 30.00 C 0.00 0.00 0.00 23.24 -1.50 45 0 3,296 0
27JUN25 31.00 C 0.00 0.00 0.00 22.27 -1.50 45 0 1,349 0
27JUN25 32.00 C 0.00 0.00 0.00 21.31 -1.49 46 0 1,470 0
27JUN25 33.00 C 0.00 0.00 0.00 20.35 -1.49 45 0 1,237 0
27JUN25 34.00 C 0.00 0.00 0.00 19.41 -1.47 46 0 812 0
27JUN25 35.00 C 0.00 0.00 0.00 18.48 -1.46 46 0 3,331 0
27JUN25 36.00 C 0.00 0.00 0.00 17.57 -1.45 46 0 1,156 0
27JUN25 37.00 C 0.00 0.00 0.00 16.67 -1.44 46 0 1,601 0
27JUN25 38.00 C 0.00 0.00 0.00 15.79 -1.43 47 0 3,523 0
27JUN25 39.00 C 14.80 14.80 14.80 15.11 -0.85 50 1 5,023 -1
27JUN25 40.00 C 15.00 15.00 14.24 14.11 -1.38 47 181 3,870 -177
27JUN25 41.00 C 0.00 0.00 0.00 13.30 -1.37 47 0 3,588 0
27JUN25 42.00 C 0.00 0.00 0.00 12.53 -1.34 48 0 2,054 0
27JUN25 43.00 C 0.00 0.00 0.00 11.78 -1.32 48 0 787 0
27JUN25 44.00 C 0.00 0.00 0.00 11.06 -1.29 48 0 300 0
27JUN25 45.00 C 11.05 11.05 11.05 10.48 -0.81 49 30 4,360 +30
27JUN25 46.00 C 0.00 0.00 0.00 9.71 -1.25 48 0 1,000 0
27JUN25 47.00 C 9.71 9.71 9.71 9.15 -0.85 49 30 2,179 +30
27JUN25 48.00 C 0.00 0.00 0.00 8.48 -0.91 49 0 1,565 0
27JUN25 49.00 C 0.00 0.00 0.00 7.98 -0.84 49 0 502 0
27JUN25 50.00 C 8.20 8.20 7.50 7.38 -0.90 49 61 9,924 +23
27JUN25 52.50 C 6.20 6.20 6.07 6.18 -0.86 49 43 1,557 -13
27JUN25 55.00 C 5.93 5.93 5.16 5.27 -0.70 51 62 1,884 0
27JUN25 57.50 C 5.15 5.17 4.26 4.39 -0.78 51 104 3,817 -3
27JUN25 60.00 C 4.49 4.50 3.70 3.76 -0.75 53 1,740 3,394 +934
27JUN25 62.50 C 3.83 3.83 3.26 3.17 -0.79 53 289 971 +235
27JUN25 65.00 C 3.14 3.14 2.76 2.71 -0.79 55 6 1,180 0
27JUN25 67.50 C 0.00 0.00 0.00 2.33 -0.79 56 0 1,218 0
27JUN25 70.00 C 2.60 2.60 2.00 2.06 -0.74 57 132 1,575 +46
27JUN25 72.50 C 1.83 1.83 1.83 1.76 -0.78 58 30 845 0
27JUN25 75.00 C 0.00 0.00 0.00 1.55 -0.77 59 0 310 0
27JUN25 77.50 C 0.00 0.00 0.00 1.37 -0.76 60 0 286 0
27JUN25 80.00 C 1.56 1.56 1.20 1.21 -0.76 61 11 1,011 +11
29SEP25 14.00 C 0.00 0.00 0.00 39.16 -1.50 54 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 38.67 -1.50 47 0 54 0
29SEP25 15.00 C 0.00 0.00 0.00 38.18 -1.51 0 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 37.69 -1.51 0 0 8 0
29SEP25 16.00 C 0.00 0.00 0.00 37.20 -1.51 0 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 36.71 -1.51 0 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 36.22 -1.51 0 0 9 0
29SEP25 17.50 C 0.00 0.00 0.00 35.74 -1.50 50 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 35.25 -1.51 47 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 34.76 -1.51 45 0 5 0
29SEP25 19.00 C 0.00 0.00 0.00 34.27 -1.51 41 0 14 0
29SEP25 19.50 C 0.00 0.00 0.00 33.78 -1.51 0 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 33.29 -1.51 0 0 352 0
29SEP25 21.00 C 0.00 0.00 0.00 32.31 -1.52 0 0 760 0
29SEP25 22.00 C 0.00 0.00 0.00 31.34 -1.52 40 0 7 0
29SEP25 23.00 C 0.00 0.00 0.00 30.36 -1.53 37 0 196 0
29SEP25 24.00 C 0.00 0.00 0.00 29.39 -1.54 40 0 765 0
29SEP25 25.00 C 0.00 0.00 0.00 28.74 -1.55 62 0 2,556 0
29SEP25 26.00 C 0.00 0.00 0.00 27.45 -1.56 40 0 1,351 0
29SEP25 27.00 C 0.00 0.00 0.00 26.49 -1.57 40 0 741 0
29SEP25 28.00 C 0.00 0.00 0.00 25.53 -1.17 40 0 734 0
29SEP25 29.00 C 0.00 0.00 0.00 24.58 -1.61 40 0 500 0
29SEP25 30.00 C 0.00 0.00 0.00 23.64 -1.63 41 0 2,531 0
29SEP25 31.00 C 0.00 0.00 0.00 22.71 -1.64 41 0 64 0
29SEP25 32.00 C 0.00 0.00 0.00 21.79 -1.66 41 0 455 0
29SEP25 33.00 C 0.00 0.00 0.00 20.89 -1.68 41 0 513 0
29SEP25 34.00 C 0.00 0.00 0.00 20.01 -1.68 42 0 282 0
29SEP25 35.00 C 0.00 0.00 0.00 19.14 -1.70 42 0 3,325 0
29SEP25 36.00 C 0.00 0.00 0.00 18.29 -1.71 42 0 251 0
29SEP25 37.00 C 0.00 0.00 0.00 17.46 -1.71 42 0 487 0
29SEP25 38.00 C 0.00 0.00 0.00 16.66 -1.71 43 0 714 0
29SEP25 39.00 C 0.00 0.00 0.00 15.87 -1.71 43 0 1,153 0
29SEP25 40.00 C 0.00 0.00 0.00 15.12 -1.70 43 0 365 0
29SEP25 41.00 C 0.00 0.00 0.00 14.39 -1.68 43 0 464 0
29SEP25 42.00 C 0.00 0.00 0.00 13.68 -1.67 43 0 612 0
29SEP25 43.00 C 13.81 13.81 13.81 13.00 -1.21 43 30 242 0
29SEP25 44.00 C 0.00 0.00 0.00 12.35 -1.62 44 0 203 0
29SEP25 45.00 C 0.00 0.00 0.00 11.73 -1.58 44 0 417 0
29SEP25 46.00 C 0.00 0.00 0.00 11.22 -1.07 45 0 585 0
29SEP25 47.00 C 0.00 0.00 0.00 10.62 -1.08 45 0 399 0
29SEP25 48.00 C 0.00 0.00 0.00 10.06 -1.06 45 0 288 0
29SEP25 49.00 C 0.00 0.00 0.00 9.52 -1.05 45 0 5,513 0
29SEP25 50.00 C 9.58 9.58 8.93 9.00 -1.04 45 52 794 +30
29SEP25 52.50 C 0.00 0.00 0.00 7.82 -0.98 45 0 5,787 0
29SEP25 55.00 C 7.58 7.58 6.95 6.83 -0.86 46 39 4,762 +8
29SEP25 57.50 C 6.50 6.50 5.90 6.04 -0.80 47 66 1,124 +5
29SEP25 60.00 C 6.10 6.50 5.40 5.39 -0.71 48 158 1,108 +46
29SEP25 62.50 C 4.91 4.91 4.91 4.76 -0.70 48 30 1,090 +30
29SEP25 65.00 C 4.37 4.45 4.37 4.27 -0.64 50 30 2,831 +25
29SEP25 67.50 C 3.85 3.85 3.85 3.83 -0.60 50 2 1,978 +2
29SEP25 70.00 C 4.04 4.04 3.50 3.40 -0.62 51 74 2,314 +2
29SEP25 72.50 C 3.20 3.20 3.20 3.07 -0.59 52 30 158 -30
29SEP25 75.00 C 2.86 2.86 2.86 2.80 -0.54 53 1 375 0
29SEP25 77.50 C 0.00 0.00 0.00 2.56 -0.51 54 0 459 0
29SEP25 80.00 C 0.00 0.00 0.00 2.36 -0.47 55 20 1,458 +20
30DEC25 19.50 C 0.00 0.00 0.00 33.98 -1.50 40 0 90 0
30DEC25 20.00 C 0.00 0.00 0.00 33.49 -1.51 35 0 8 0
30DEC25 21.00 C 0.00 0.00 0.00 32.53 -1.51 38 0 8 0
30DEC25 22.00 C 0.00 0.00 0.00 31.57 -1.51 39 0 5 0
30DEC25 23.00 C 0.00 0.00 0.00 30.61 -1.51 39 0 48 0
30DEC25 24.00 C 0.00 0.00 0.00 29.66 -1.51 39 0 10 0
30DEC25 25.00 C 0.00 0.00 0.00 28.74 -1.55 41 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 27.77 -1.51 39 0 52 0
30DEC25 27.00 C 0.00 0.00 0.00 26.84 -1.51 40 0 2 0
30DEC25 28.00 C 0.00 0.00 0.00 25.92 -1.50 40 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 25.01 -1.50 40 0 2 0
30DEC25 30.00 C 0.00 0.00 0.00 24.62 -0.99 51 0 482 0
30DEC25 31.00 C 0.00 0.00 0.00 23.23 -1.49 40 0 78 0
30DEC25 32.00 C 0.00 0.00 0.00 22.36 -1.49 41 0 585 0
30DEC25 33.00 C 0.00 0.00 0.00 21.51 -1.48 41 0 987 0
30DEC25 34.00 C 0.00 0.00 0.00 20.67 -1.48 41 0 861 0
30DEC25 35.00 C 0.00 0.00 0.00 19.86 -1.47 41 0 1,099 0
30DEC25 36.00 C 0.00 0.00 0.00 19.07 -1.46 41 0 1,602 0
30DEC25 37.00 C 0.00 0.00 0.00 18.70 -0.78 46 0 1,004 0
30DEC25 38.00 C 0.00 0.00 0.00 17.55 -1.44 42 0 63 0
30DEC25 39.00 C 0.00 0.00 0.00 16.82 -1.43 42 0 6 0
30DEC25 40.00 C 0.00 0.00 0.00 16.12 -1.42 42 0 247 0
30DEC25 41.00 C 0.00 0.00 0.00 15.44 -1.40 42 0 612 0
30DEC25 42.00 C 0.00 0.00 0.00 14.78 -1.39 42 0 689 0
30DEC25 43.00 C 0.00 0.00 0.00 14.15 -1.37 42 0 483 0
30DEC25 44.00 C 0.00 0.00 0.00 13.54 -1.36 43 0 29 0
30DEC25 45.00 C 0.00 0.00 0.00 12.95 -1.34 43 0 73 0
30DEC25 46.00 C 0.00 0.00 0.00 12.51 -0.79 44 0 228 0
30DEC25 47.00 C 0.00 0.00 0.00 11.94 -0.82 44 0 13 0
30DEC25 48.00 C 0.00 0.00 0.00 11.39 -1.23 44 0 105 0
30DEC25 49.00 C 0.00 0.00 0.00 10.88 -0.86 44 0 105 0
30DEC25 50.00 C 0.00 0.00 0.00 10.38 -0.88 44 0 1,729 0
30DEC25 52.50 C 9.66 9.66 9.66 9.21 -0.94 44 8 1,692 0
30DEC25 55.00 C 8.48 8.48 8.48 8.30 -0.85 44 1 1,523 0
30DEC25 57.50 C 8.00 8.00 8.00 7.39 -0.89 45 1 172 0
30DEC25 60.00 C 0.00 0.00 0.00 6.64 -0.87 45 0 252 0
30DEC25 62.50 C 0.00 0.00 0.00 6.00 -0.83 46 0 5 0
30DEC25 65.00 C 5.59 5.64 5.59 5.43 -0.79 46 12 691 +7
30DEC25 67.50 C 5.20 5.20 5.20 4.92 -0.76 47 1 140 0
30DEC25 70.00 C 4.50 4.50 4.50 4.48 -0.73 48 1 1,555 -1
30DEC25 72.50 C 0.00 0.00 0.00 4.09 -0.69 48 0 48 0
30DEC25 75.00 C 3.89 3.89 3.83 3.76 -0.78 49 100 100 +100
30DEC25 77.50 C 0.00 0.00 0.00 3.45 -0.75 49 0 0 0
30DEC25 80.00 C 3.70 3.70 3.35 3.17 -0.63 50 4 851 +2
30MAR26 41.00 C 17.82 17.82 17.00 16.46 -1.36 42 3 13 +2
30MAR26 42.00 C 0.00 0.00 0.00 15.84 -1.35 42 0 12 0
30MAR26 43.00 C 0.00 0.00 0.00 15.24 -1.34 42 0 60 0
30MAR26 44.00 C 0.00 0.00 0.00 14.67 -1.32 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.11 -1.31 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 13.66 -0.78 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.12 -0.79 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.60 -0.82 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 12.11 -0.83 43 0 0 0
30MAR26 50.00 C 12.20 12.20 11.80 11.63 -0.86 43 4 9 +3
30MAR26 52.50 C 0.00 0.00 0.00 10.54 -0.88 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.58 -0.87 44 0 6 0
30MAR26 57.50 C 0.00 0.00 0.00 8.73 -0.85 44 0 0 0
30MAR26 60.00 C 8.40 8.40 7.95 8.35 -0.68 47 2 143 +2
30MAR26 62.50 C 0.00 0.00 0.00 7.49 -0.78 46 0 30 0
30MAR26 65.00 C 0.00 0.00 0.00 6.95 -0.63 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.47 -0.49 48 0 34 0
30MAR26 70.00 C 0.00 0.00 0.00 6.04 -0.36 48 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.66 -0.23 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.32 -0.03 50 0 181 0
30MAR26 77.50 C 0.00 0.00 0.00 5.02 +0.01 51 0 0 0
TOTAL CALL 27,059 393,719 +5,664
28MAR25 9.25 P 0.01 0.01 0.01 0.01 0.00 282 2 147 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 277 0 30 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 269 0 556 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 261 0 1 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 254 0 226 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 247 0 208 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 240 0 525 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 234 0 1,184 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 227 0 556 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 221 0 6,397 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 216 0 3,178 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 210 0 909 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 205 0 1,945 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 199 0 681 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 194 0 5,208 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 190 0 2,884 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 185 0 6,503 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 180 0 1,826 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 176 0 5,805 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 172 0 2,290 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 167 0 1,103 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 163 0 1,113 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 159 0 4,960 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 152 0 612 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 144 0 5,392 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2,023 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 131 0 2,495 0
28MAR25 25.00 P 0.01 0.01 0.01 0.01 0.00 124 85 8,558 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1,625 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2,565 0
28MAR25 28.00 P 0.01 0.01 0.01 0.01 0.00 107 80 3,313 0
28MAR25 29.00 P 0.01 0.01 0.01 0.01 0.00 101 25 1,133 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5,249 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4,061 0
28MAR25 32.00 P 0.04 0.04 0.03 0.01 0.00 86 75 2,558 0
28MAR25 33.00 P 0.04 0.05 0.04 0.01 0.00 81 312 2,740 +1
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3,789 0
28MAR25 35.00 P 0.06 0.06 0.06 0.01 0.00 72 5 4,182 +5
28MAR25 36.00 P 0.07 0.07 0.07 0.01 0.00 67 4 1,974 0
28MAR25 37.00 P 0.08 0.08 0.08 0.02 +0.01 68 12 2,289 0
28MAR25 38.00 P 0.10 0.10 0.09 0.03 +0.02 67 15 2,331 -3
28MAR25 39.00 P 0.11 0.11 0.11 0.04 +0.03 65 10 3,141 +10
28MAR25 40.00 P 0.17 0.17 0.12 0.06 +0.05 64 297 4,232 +9
28MAR25 41.00 P 0.20 0.20 0.16 0.10 +0.09 64 41 1,609 +1
28MAR25 42.00 P 0.22 0.22 0.20 0.15 +0.13 64 23 2,393 +6
28MAR25 43.00 P 0.27 0.31 0.25 0.22 +0.18 64 133 2,292 +71
28MAR25 44.00 P 0.36 0.40 0.32 0.32 +0.24 64 55 3,081 -25
28MAR25 45.00 P 0.38 0.52 0.38 0.44 +0.29 64 620 4,948 -45
28MAR25 46.00 P 0.57 0.67 0.54 0.60 +0.35 64 247 1,958 -52
28MAR25 47.00 P 0.71 0.88 0.70 0.78 +0.38 63 397 2,455 -76
28MAR25 48.00 P 0.90 1.13 0.85 1.02 +0.41 63 1,554 3,321 -382
28MAR25 49.00 P 1.15 1.44 1.11 1.29 +0.42 62 912 2,246 +91
28MAR25 50.00 P 1.62 1.81 1.38 1.63 +0.44 63 2,906 6,413 -365
28MAR25 52.50 P 2.35 3.00 2.34 2.72 +0.43 62 1,795 4,506 +31
28MAR25 55.00 P 3.84 4.52 3.64 4.27 +0.52 65 1,021 5,487 -10
28MAR25 57.50 P 5.54 6.33 5.54 6.09 +0.53 68 15 1,542 -1
28MAR25 60.00 P 7.58 8.47 7.58 8.13 +0.55 71 6 722 -1
28MAR25 62.50 P 9.68 9.68 9.68 10.22 +0.46 70 30 34 +2
28MAR25 65.00 P 0.00 0.00 0.00 12.51 +0.45 72 0 39 0
28MAR25 67.50 P 0.00 0.00 0.00 14.91 +0.53 76 0 20 0
28MAR25 70.00 P 0.00 0.00 0.00 17.32 +0.96 79 0 217 0
28MAR25 72.50 P 0.00 0.00 0.00 19.75 +1.00 80 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 22.21 +1.04 82 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 24.68 +1.08 84 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 27.17 +1.11 87 0 0 0
29APR25 24.00 P 0.03 0.03 0.03 0.01 0.00 79 1 164 0
29APR25 25.00 P 0.04 0.04 0.04 0.01 0.00 75 60 227 -52
29APR25 26.00 P 0.06 0.06 0.06 0.01 0.00 71 3 213 +3
29APR25 27.00 P 0.05 0.05 0.05 0.01 0.00 68 60 1,012 -60
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 522 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 771 0
29APR25 30.00 P 0.06 0.06 0.06 0.01 0.00 58 1 670 0
29APR25 31.00 P 0.10 0.10 0.10 0.01 0.00 55 1 1,324 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,212 0
29APR25 33.00 P 0.10 0.10 0.10 0.01 0.00 49 4 1,246 -4
29APR25 34.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 1,717 0
29APR25 35.00 P 0.18 0.18 0.17 0.04 +0.03 51 18 2,080 +18
29APR25 36.00 P 0.00 0.00 0.00 0.06 +0.05 51 0 908 0
29APR25 37.00 P 0.22 0.24 0.22 0.09 +0.07 51 91 1,896 +6
29APR25 38.00 P 0.29 0.30 0.28 0.13 +0.10 51 82 1,611 -43
29APR25 39.00 P 0.37 0.37 0.37 0.18 +0.13 51 10 1,510 0
29APR25 40.00 P 0.45 0.45 0.37 0.26 +0.18 51 364 2,617 +339
29APR25 41.00 P 0.49 0.49 0.49 0.36 +0.22 51 20 1,037 0
29APR25 42.00 P 0.47 0.63 0.47 0.48 +0.26 52 43 2,639 -27
29APR25 43.00 P 0.72 0.72 0.71 0.64 +0.31 52 33 2,275 +1
29APR25 44.00 P 0.88 0.95 0.87 0.83 +0.36 52 20 2,328 +7
29APR25 45.00 P 0.96 1.19 0.96 1.05 +0.40 52 435 2,214 +153
29APR25 46.00 P 1.30 1.44 1.26 1.32 +0.44 53 269 3,231 +74
29APR25 47.00 P 1.52 1.73 1.50 1.58 +0.43 53 435 2,143 +57
29APR25 48.00 P 1.75 2.05 1.75 1.91 +0.43 53 383 1,496 -43
29APR25 49.00 P 2.30 2.42 2.16 2.26 +0.41 53 965 1,487 +68
29APR25 50.00 P 2.50 2.88 2.40 2.65 +0.40 52 1,303 1,777 +531
29APR25 52.50 P 3.70 4.14 3.61 3.85 +0.35 53 940 2,829 +331
29APR25 55.00 P 5.00 5.60 5.00 5.42 +0.42 55 483 1,817 +152
29APR25 57.50 P 6.61 7.37 6.61 7.12 +0.40 56 253 1,665 +150
29APR25 60.00 P 0.00 0.00 0.00 9.04 +0.43 58 0 401 0
29APR25 62.50 P 0.00 0.00 0.00 11.03 +0.37 58 0 30 0
29APR25 65.00 P 0.00 0.00 0.00 13.19 +0.36 60 0 60 0
29APR25 67.50 P 0.00 0.00 0.00 15.43 +0.36 61 0 30 0
29APR25 70.00 P 0.00 0.00 0.00 17.73 +0.40 63 0 134 0
29APR25 72.50 P 0.00 0.00 0.00 20.07 +0.44 64 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 22.44 +0.46 65 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 24.85 +0.96 66 0 38 0
29APR25 80.00 P 0.00 0.00 0.00 27.29 +1.00 67 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 48 0 132 0
29MAY25 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 532 0
29MAY25 31.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 196 0
29MAY25 32.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 240 0
29MAY25 33.00 P 0.22 0.22 0.22 0.06 +0.04 48 2 536 0
29MAY25 34.00 P 0.00 0.00 0.00 0.08 +0.04 48 0 591 0
29MAY25 35.00 P 0.00 0.00 0.00 0.12 +0.06 48 0 660 0
29MAY25 36.00 P 0.00 0.00 0.00 0.17 +0.09 48 0 513 0
29MAY25 37.00 P 0.00 0.00 0.00 0.24 +0.12 49 0 188 0
29MAY25 38.00 P 0.52 0.52 0.52 0.32 +0.14 49 30 940 0
29MAY25 39.00 P 0.00 0.00 0.00 0.43 +0.17 49 0 194 0
29MAY25 40.00 P 0.75 0.75 0.70 0.55 +0.19 49 169 2,288 +141
29MAY25 41.00 P 0.83 0.83 0.83 0.72 +0.23 50 1 598 0
29MAY25 42.00 P 0.00 0.00 0.00 0.89 +0.25 50 0 1,826 0
29MAY25 43.00 P 1.12 1.23 1.12 1.11 +0.29 50 43 2,275 -19
29MAY25 44.00 P 1.39 1.39 1.39 1.35 +0.30 50 1 1,049 0
29MAY25 45.00 P 1.70 1.75 1.66 1.64 +0.35 51 62 2,061 -56
29MAY25 46.00 P 1.94 2.05 1.94 1.94 +0.35 51 223 3,032 +193
29MAY25 47.00 P 2.11 2.35 2.11 2.30 +0.39 51 167 495 +4
29MAY25 48.00 P 2.65 2.75 2.52 2.60 +0.31 51 13 502 -4
29MAY25 49.00 P 2.84 3.20 2.84 3.04 +0.36 51 131 1,123 +3
29MAY25 50.00 P 3.35 3.67 3.35 3.44 +0.31 51 142 1,228 +97
29MAY25 52.50 P 4.49 4.96 4.49 4.73 +0.35 52 287 1,068 +274
29MAY25 55.00 P 6.40 6.40 6.30 6.21 +0.36 52 101 1,218 0
29MAY25 57.50 P 8.09 8.09 8.09 7.92 +0.41 54 30 908 +30
29MAY25 60.00 P 9.78 9.78 9.78 9.78 +0.42 55 1 137 0
29MAY25 62.50 P 0.00 0.00 0.00 11.72 +0.38 56 0 1 0
29MAY25 65.00 P 0.00 0.00 0.00 13.80 +0.39 57 0 69 0
29MAY25 67.50 P 0.00 0.00 0.00 16.00 +0.86 58 0 60 0
29MAY25 70.00 P 0.00 0.00 0.00 18.22 +0.89 60 0 1 0
29MAY25 72.50 P 0.00 0.00 0.00 20.51 +0.88 61 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 22.82 +0.84 62 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 25.19 +1.03 63 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 27.57 +1.07 64 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 98 0 94 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 649 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 247 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 928 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,095 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,408 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 73 0 2,418 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 298 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 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 53 0 820 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5,590 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.14 0.15 0.14 0.01 0.00 44 68 679 +30
27JUN25 29.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 1,000 0
27JUN25 30.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 2,443 0
27JUN25 31.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 1,582 0
27JUN25 32.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 1,517 0
27JUN25 33.00 P 0.00 0.00 0.00 0.12 +0.03 46 0 2,236 0
27JUN25 34.00 P 0.39 0.39 0.35 0.16 +0.04 46 6 1,501 -6
27JUN25 35.00 P 0.00 0.00 0.00 0.22 +0.05 46 0 3,940 0
27JUN25 36.00 P 0.50 0.50 0.50 0.30 +0.07 47 10 402 0
27JUN25 37.00 P 0.00 0.00 0.00 0.39 +0.07 47 0 575 0
27JUN25 38.00 P 0.70 0.70 0.67 0.51 +0.10 47 49 1,471 +49
27JUN25 39.00 P 0.00 0.00 0.00 0.65 +0.11 47 0 725 0
27JUN25 40.00 P 0.98 0.98 0.92 0.81 +0.13 47 139 2,202 +101
27JUN25 41.00 P 1.00 1.13 1.00 1.00 +0.15 48 3 1,049 +3
27JUN25 42.00 P 0.00 0.00 0.00 1.22 +0.18 48 0 2,130 0
27JUN25 43.00 P 0.00 0.00 0.00 1.46 +0.19 48 0 1,205 0
27JUN25 44.00 P 0.00 0.00 0.00 1.75 +0.23 48 0 1,473 0
27JUN25 45.00 P 2.14 2.14 2.14 2.05 +0.23 49 1 695 0
27JUN25 46.00 P 0.00 0.00 0.00 2.37 +0.25 49 0 1,207 0
27JUN25 47.00 P 2.59 2.82 2.59 2.72 +0.24 49 61 1,867 -29
27JUN25 48.00 P 2.93 3.08 2.93 3.10 +0.24 49 67 2,096 -30
27JUN25 49.00 P 3.50 3.52 3.42 3.52 +0.26 49 98 2,517 -14
27JUN25 50.00 P 4.08 4.10 3.94 3.96 +0.24 49 180 6,253 +164
27JUN25 52.50 P 5.04 5.50 5.04 5.27 +0.30 50 215 1,407 +184
27JUN25 55.00 P 6.38 6.98 6.38 6.77 +0.38 50 63 789 +37
27JUN25 57.50 P 0.00 0.00 0.00 8.38 +0.30 51 0 101 0
27JUN25 60.00 P 10.38 10.58 10.29 10.29 +0.32 53 25 38 +5
27JUN25 62.50 P 0.00 0.00 0.00 12.21 +0.27 53 0 36 0
27JUN25 65.00 P 0.00 0.00 0.00 14.25 +0.26 54 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 16.35 +0.63 55 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 18.56 +0.67 56 0 30 0
27JUN25 72.50 P 0.00 0.00 0.00 20.78 +0.68 57 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 23.08 +0.70 58 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 25.40 +0.72 59 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 27.76 +0.75 61 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 0.00 0.00 0.00 0.01 0.00 61 0 131 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 58 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 54 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 50 0 12 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.10 0.10 0.10 0.01 -0.01 44 90 839 +60
29SEP25 23.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 102 0
29SEP25 24.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 950 0
29SEP25 25.00 P 0.00 0.00 0.00 0.02 -0.04 41 0 4,856 0
29SEP25 26.00 P 0.00 0.00 0.00 0.03 -0.05 40 0 663 0
29SEP25 27.00 P 0.00 0.00 0.00 0.04 -0.07 40 0 1,605 0
29SEP25 28.00 P 0.30 0.30 0.30 0.06 -0.09 40 30 1,119 +30
29SEP25 29.00 P 0.00 0.00 0.00 0.09 -0.10 40 0 356 0
29SEP25 30.00 P 0.00 0.00 0.00 0.13 -0.12 41 0 2,649 0
29SEP25 31.00 P 0.00 0.00 0.00 0.18 -0.13 41 0 1,403 0
29SEP25 32.00 P 0.53 0.60 0.53 0.24 -0.16 41 120 2,359 +30
29SEP25 33.00 P 0.65 0.65 0.65 0.33 -0.16 42 2 1,881 +2
29SEP25 34.00 P 0.00 0.00 0.00 0.42 -0.19 42 0 697 0
29SEP25 35.00 P 0.88 0.88 0.88 0.52 -0.21 42 1 698 +1
29SEP25 36.00 P 0.00 0.00 0.00 0.66 -0.19 42 0 370 0
29SEP25 37.00 P 0.00 0.00 0.00 0.81 -0.20 42 0 121 0
29SEP25 38.00 P 0.00 0.00 0.00 1.01 -0.20 43 0 169 0
29SEP25 39.00 P 0.00 0.00 0.00 1.22 -0.20 43 0 1,352 0
29SEP25 40.00 P 0.00 0.00 0.00 1.45 -0.19 43 0 1,067 0
29SEP25 41.00 P 1.82 1.82 1.82 1.70 -0.17 44 2 1,128 +2
29SEP25 42.00 P 0.00 0.00 0.00 2.00 -0.14 44 0 1,059 0
29SEP25 43.00 P 2.56 2.56 2.56 2.30 -0.13 44 1 4,422 +1
29SEP25 44.00 P 0.00 0.00 0.00 2.65 -0.07 44 0 455 0
29SEP25 45.00 P 0.00 0.00 0.00 3.02 -0.02 45 0 2,137 0
29SEP25 46.00 P 3.41 3.41 3.41 3.40 +0.02 45 52 379 +52
29SEP25 47.00 P 3.66 3.92 3.66 3.81 +0.03 45 83 3,177 -10
29SEP25 48.00 P 4.39 4.39 4.14 4.17 +0.05 44 1,259 2,442 +1,194
29SEP25 49.00 P 4.63 4.89 4.63 4.72 +0.12 45 259 3,327 +259
29SEP25 50.00 P 5.10 5.13 5.10 5.16 +0.06 45 32 994 -2
29SEP25 52.50 P 6.67 6.71 6.67 6.46 +0.11 45 95 5,154 +95
29SEP25 55.00 P 0.00 0.00 0.00 8.00 +0.30 46 0 2,258 0
29SEP25 57.50 P 9.50 9.50 9.50 9.67 +0.32 47 15 80 +10
29SEP25 60.00 P 0.00 0.00 0.00 11.38 +0.25 47 0 120 0
29SEP25 62.50 P 0.00 0.00 0.00 13.27 +0.28 48 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 15.23 +0.25 49 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 17.37 +0.84 51 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 19.50 +0.91 52 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 21.65 +0.93 52 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 23.90 +1.03 53 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 26.16 +1.05 54 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 28.43 +1.06 55 0 141 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 226 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 154 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 77 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 0.00 39 0 336 0
30DEC25 23.00 P 0.00 0.00 0.00 0.03 0.00 39 0 878 0
30DEC25 24.00 P 0.35 0.35 0.35 0.04 0.00 39 3 539 0
30DEC25 25.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 217 0
30DEC25 26.00 P 0.00 0.00 0.00 0.09 0.00 39 0 419 0
30DEC25 27.00 P 0.45 0.45 0.45 0.14 +0.01 40 60 1,049 +51
30DEC25 28.00 P 0.57 0.57 0.53 0.18 +0.01 40 120 455 +120
30DEC25 29.00 P 0.00 0.00 0.00 0.23 0.00 40 0 343 0
30DEC25 30.00 P 0.00 0.00 0.00 0.31 +0.02 40 0 464 0
30DEC25 31.00 P 0.00 0.00 0.00 0.39 +0.01 40 0 59 0
30DEC25 32.00 P 0.00 0.00 0.00 0.49 +0.02 40 0 999 0
30DEC25 33.00 P 0.00 0.00 0.00 0.61 +0.02 41 0 2,168 0
30DEC25 34.00 P 0.00 0.00 0.00 0.75 +0.04 41 0 897 0
30DEC25 35.00 P 0.00 0.00 0.00 0.91 +0.04 41 0 1,110 0
30DEC25 36.00 P 0.00 0.00 0.00 1.08 +0.04 41 0 1,583 0
30DEC25 37.00 P 0.00 0.00 0.00 1.29 +0.07 41 0 1,024 0
30DEC25 38.00 P 0.00 0.00 0.00 1.52 +0.07 42 0 236 0
30DEC25 39.00 P 0.00 0.00 0.00 1.74 +0.06 42 0 70 0
30DEC25 40.00 P 0.00 0.00 0.00 2.03 +0.10 42 0 253 0
30DEC25 41.00 P 0.00 0.00 0.00 2.33 +0.11 42 0 106 0
30DEC25 42.00 P 2.99 2.99 2.99 2.63 +0.11 42 1 2,904 +1
30DEC25 43.00 P 3.25 3.25 3.25 3.08 +0.16 43 44 663 +42
30DEC25 44.00 P 0.00 0.00 0.00 3.46 +0.16 43 0 72 0
30DEC25 45.00 P 0.00 0.00 0.00 3.84 +0.16 43 0 1,011 0
30DEC25 46.00 P 4.09 4.43 4.09 4.25 +0.18 43 102 238 +38
30DEC25 47.00 P 0.00 0.00 0.00 4.66 +0.15 43 0 198 0
30DEC25 48.00 P 5.35 5.35 5.18 5.10 +0.12 43 140 197 +140
30DEC25 49.00 P 0.00 0.00 0.00 5.57 +0.12 44 0 589 0
30DEC25 50.00 P 6.05 6.16 6.00 6.06 +0.14 44 12 800 +2
30DEC25 52.50 P 7.48 7.60 7.48 7.40 +0.10 44 14 819 +10
30DEC25 55.00 P 9.06 9.06 8.82 8.87 +0.12 44 3 16 +2
30DEC25 57.50 P 0.00 0.00 0.00 10.51 +0.13 45 0 75 0
30DEC25 60.00 P 12.20 12.20 12.20 12.26 +0.16 45 2 2 0
30DEC25 62.50 P 0.00 0.00 0.00 14.10 +0.17 46 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.02 +0.21 47 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.94 +0.64 47 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.00 +0.72 48 0 30 0
30DEC25 72.50 P 0.00 0.00 0.00 22.10 +0.76 48 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.23 +0.77 49 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.45 +0.86 49 0 107 0
30DEC25 80.00 P 0.00 0.00 0.00 28.69 +0.91 50 0 1 0
30MAR26 41.00 P 3.30 3.31 3.30 2.98 +0.16 42 25 30 +25
30MAR26 42.00 P 0.00 0.00 0.00 3.34 +0.18 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.71 +0.18 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.21 +0.30 43 0 0 0
30MAR26 45.00 P 4.65 4.65 4.65 4.51 +0.22 43 20 40 +20
30MAR26 46.00 P 0.00 0.00 0.00 5.02 +0.16 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.45 +0.12 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.89 +0.08 43 0 29 0
30MAR26 49.00 P 0.00 0.00 0.00 6.37 +0.09 43 0 49 0
30MAR26 50.00 P 0.00 0.00 0.00 6.87 +0.07 43 0 114 0
30MAR26 52.50 P 0.00 0.00 0.00 8.24 +0.04 44 0 64 0
30MAR26 55.00 P 0.00 0.00 0.00 9.75 +0.08 44 0 97 0
30MAR26 57.50 P 0.00 0.00 0.00 11.38 +0.09 45 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.11 +0.19 45 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.93 +0.23 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.81 +0.30 46 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.97 +1.08 48 0 0 0
30MAR26 70.00 P 20.50 20.50 20.50 21.00 +1.18 48 1 1 0
30MAR26 72.50 P 0.00 0.00 0.00 23.10 +1.33 49 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 25.26 +1.44 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.45 +1.55 51 0 0 0
TOTAL PUT 21,930 387,199 +4,260
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$ 6.40
28MAR25 3.90 C 0.00 0.00 0.00 2.51 +0.49 91 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.41 +0.49 85 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 2.31 +0.49 80 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.21 +0.49 75 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.11 +0.49 71 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.01 +0.49 66 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.91 +0.49 61 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.81 +0.49 56 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.71 +0.49 52 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.61 +0.49 47 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.51 +0.48 42 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.42 +0.49 61 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.18 +0.48 58 0 1 0
28MAR25 5.50 C 0.00 0.00 0.00 0.95 +0.45 56 0 16 0
28MAR25 5.75 C 0.00 0.00 0.00 0.74 +0.42 55 0 2 -5
28MAR25 6.00 C 0.30 0.55 0.30 0.53 +0.33 50 45 19 -14
28MAR25 6.25 C 0.25 0.47 0.25 0.38 +0.27 52 46 16 +10
28MAR25 6.50 C 0.19 0.35 0.19 0.27 +0.21 54 85 19 +17
28MAR25 6.75 C 0.20 0.20 0.20 0.18 +0.15 55 1 2 +1
28MAR25 7.00 C 0.10 0.15 0.10 0.12 +0.10 56 41 40 +20
28MAR25 7.25 C 0.10 0.10 0.10 0.07 +0.06 55 2 3 0
28MAR25 7.50 C 0.04 0.08 0.04 0.04 +0.03 55 3 4 -2
28MAR25 7.75 C 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 3 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 2.23 +0.49 55 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 2.13 +0.49 51 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 2.03 +0.48 48 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.94 +0.49 53 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.84 +0.48 50 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.75 +0.49 52 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.65 +0.48 49 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.56 +0.47 50 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.47 +0.47 50 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.26 +0.46 51 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.06 +0.44 51 0 0 0
29APR25 5.75 C 0.65 0.90 0.65 0.87 +0.40 50 38 21 -31
29APR25 6.00 C 0.00 0.00 0.00 0.69 +0.32 48 0 8 0
29APR25 6.25 C 0.00 0.00 0.00 0.56 +0.30 49 0 10 0
29APR25 6.50 C 0.00 0.00 0.00 0.46 +0.27 51 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.36 +0.23 51 0 0 0
29APR25 7.00 C 0.20 0.25 0.20 0.28 +0.19 52 67 52 +51
29APR25 7.25 C 0.00 0.00 0.00 0.21 +0.15 51 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.16 +0.12 51 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.12 +0.09 52 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.09 +0.07 52 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.06 +0.05 51 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.05 +0.04 52 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 2.26 +0.49 53 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 2.16 +0.48 50 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 2.07 +0.48 51 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.98 +0.48 52 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.89 +0.48 52 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.80 +0.47 51 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.72 +0.48 53 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.63 +0.47 52 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.55 +0.46 52 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.36 +0.45 53 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.17 +0.44 52 0 2 0
29MAY25 5.75 C 0.00 0.00 0.00 1.01 +0.42 52 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.85 +0.36 51 0 1 0
29MAY25 6.25 C 0.55 0.63 0.55 0.72 +0.33 52 15 18 +15
29MAY25 6.50 C 0.00 0.00 0.00 0.61 +0.30 52 0 100 0
29MAY25 6.75 C 0.00 0.00 0.00 0.52 +0.28 53 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.43 +0.25 53 0 215 0
29MAY25 7.25 C 0.34 0.34 0.34 0.36 +0.22 53 60 75 +60
29MAY25 7.50 C 0.35 0.35 0.35 0.29 +0.18 53 2 2 -2
29MAY25 7.75 C 0.00 0.00 0.00 0.24 +0.17 53 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.19 +0.13 53 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.15 +0.11 52 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.12 +0.09 52 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.28 +0.49 51 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.19 +0.49 52 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.10 +0.49 52 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.01 +0.48 51 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.93 +0.49 53 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.84 +0.48 52 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.76 +0.48 52 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.68 +0.48 52 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.60 +0.47 52 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.41 +0.46 52 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.24 +0.43 52 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.08 +0.40 52 0 0 0
27JUN25 6.00 C 0.88 0.88 0.88 0.96 +0.41 54 2 1 -2
27JUN25 6.25 C 0.00 0.00 0.00 0.83 +0.38 54 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.71 +0.35 54 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.61 +0.32 54 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.51 +0.28 53 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.44 +0.26 53 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.37 +0.23 53 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.31 +0.21 53 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.26 +0.18 53 0 1 0
27JUN25 8.25 C 0.00 0.00 0.00 0.21 +0.15 52 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.17 +0.12 52 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.14 +0.10 52 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.12 +0.09 52 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.10 +0.08 53 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.08 +0.07 52 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.07 +0.06 53 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.05 +0.04 51 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.04 +0.03 53 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.32 +0.50 53 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.23 +0.50 52 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.15 +0.50 52 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.07 +0.50 52 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.99 +0.50 52 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.91 +0.49 52 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.84 +0.50 52 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.76 +0.49 52 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.69 +0.49 52 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.52 +0.47 52 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.38 +0.47 52 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.23 +0.45 52 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.11 +0.44 52 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.99 +0.41 52 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.89 +0.39 52 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.79 +0.36 52 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.71 +0.35 52 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.63 +0.32 52 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.56 +0.30 52 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.50 +0.28 52 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.45 +0.26 52 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.40 +0.24 52 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.35 +0.21 52 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.32 +0.20 52 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.28 +0.18 52 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.25 +0.17 52 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.22 +0.15 52 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.20 +0.14 52 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.17 +0.12 52 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.14 +0.11 52 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.11 +0.09 52 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.08 +0.07 51 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.07 +0.06 52 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.05 +0.04 51 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.38 +0.51 52 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.30 +0.51 52 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.23 +0.52 52 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.16 +0.52 52 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.08 +0.51 52 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.02 +0.52 52 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.95 +0.51 52 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.89 +0.51 52 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.83 +0.51 52 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.68 +0.51 52 0 10 0
30DEC25 5.50 C 0.00 0.00 0.00 1.54 +0.49 52 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.42 +0.48 52 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.30 +0.47 52 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.19 +0.45 52 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.10 +0.44 52 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 1.00 +0.42 52 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.92 +0.40 52 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.85 +0.39 52 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.77 +0.36 52 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.71 +0.35 52 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.65 +0.33 52 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.59 +0.31 52 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.55 +0.30 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.47 +0.54 52 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.40 +0.54 52 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.33 +0.53 52 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.27 +0.54 52 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.20 +0.53 52 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.14 +0.54 52 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.08 +0.53 52 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.02 +0.53 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.97 +0.53 52 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.83 +0.52 52 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.70 +0.51 52 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.59 +0.51 52 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.48 +0.50 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.38 +0.49 52 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.28 +0.47 52 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.19 +0.46 52 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.11 +0.45 52 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.03 +0.43 52 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.96 +0.42 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.89 +0.40 52 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.83 +0.39 52 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.78 - 52 0 0 -
TOTAL CALL 407 649 +118
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 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 91 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 36 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 94 0
28MAR25 5.25 P 0.02 0.03 0.02 0.01 -0.02 50 9 39 -7
28MAR25 5.50 P 0.00 0.00 0.00 0.03 -0.03 52 0 17 0
28MAR25 5.75 P 0.07 0.07 0.07 0.07 -0.07 53 2 8 0
28MAR25 6.00 P 0.15 0.15 0.09 0.13 -0.13 52 6 5 0
28MAR25 6.25 P 0.22 0.22 0.19 0.22 -0.22 52 5 10 +1
28MAR25 6.50 P 0.00 0.00 0.00 0.36 -0.27 54 0 2 0
28MAR25 6.75 P 0.00 0.00 0.00 0.53 -0.32 57 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.70 -0.39 54 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.91 -0.43 55 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.13 -0.46 55 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.36 -0.48 52 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.60 -0.49 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.85 -0.49 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.10 -0.49 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.35 -0.49 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.60 -0.49 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 2.85 -0.49 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.10 -0.49 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.35 -0.49 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 3.60 -0.49 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.10 -0.49 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 4.60 -0.49 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 5.10 -0.49 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 5.60 -0.49 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 6.10 -0.49 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 6.60 -0.49 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.02 -0.01 48 0 46 0
29APR25 4.90 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 11 0
29APR25 5.25 P 0.06 0.06 0.06 0.07 -0.04 49 10 4 -10
29APR25 5.50 P 0.10 0.10 0.10 0.12 -0.06 49 4 15 0
29APR25 5.75 P 0.00 0.00 0.00 0.19 -0.09 50 0 1 0
29APR25 6.00 P 0.00 0.00 0.00 0.27 -0.14 49 0 8 0
29APR25 6.25 P 0.00 0.00 0.00 0.38 -0.19 49 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.50 -0.24 48 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.68 -0.25 52 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.84 -0.31 51 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.02 -0.35 50 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.22 -0.38 50 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.43 -0.41 50 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.65 -0.44 50 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.88 -0.46 50 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.12 -0.47 51 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.05 -0.01 52 0 30 0
29MAY25 4.70 P 0.00 0.00 0.00 0.06 -0.01 51 0 3 0
29MAY25 4.80 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.09 -0.02 52 0 5 0
29MAY25 5.00 P 0.00 0.00 0.00 0.10 -0.03 51 0 5 0
29MAY25 5.25 P 0.00 0.00 0.00 0.15 -0.04 51 0 11 0
29MAY25 5.50 P 0.00 0.00 0.00 0.22 -0.06 51 0 1 0
29MAY25 5.75 P 0.27 0.27 0.27 0.30 -0.08 51 1 1 +1
29MAY25 6.00 P 0.00 0.00 0.00 0.40 -0.12 51 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.52 -0.16 52 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.66 -0.18 52 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.82 -0.20 54 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.97 -0.25 52 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.14 -0.29 52 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.33 -0.32 52 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.53 -0.34 53 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.74 -0.37 53 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.95 -0.40 52 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.17 -0.42 52 0 0 0
27JUN25 4.20 P 0.04 0.04 0.04 0.06 0.00 53 1 5 +1
27JUN25 4.30 P 0.00 0.00 0.00 0.07 0.00 53 0 1 0
27JUN25 4.40 P 0.00 0.00 0.00 0.08 0.00 52 0 6 0
27JUN25 4.50 P 0.00 0.00 0.00 0.10 0.00 53 0 51 0
27JUN25 4.60 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
27JUN25 5.00 P 0.16 0.18 0.16 0.20 -0.02 52 69 100 -51
27JUN25 5.25 P 0.00 0.00 0.00 0.27 -0.04 52 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.35 -0.07 51 0 6 0
27JUN25 5.75 P 0.00 0.00 0.00 0.45 -0.09 51 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.57 -0.11 51 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.70 -0.14 51 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.83 -0.21 50 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.99 -0.24 50 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.19 -0.24 52 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.37 -0.26 52 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.56 -0.29 52 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.76 -0.31 52 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.96 -0.34 52 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.17 -0.36 52 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.39 -0.38 52 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.61 -0.40 52 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.84 -0.41 52 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.07 -0.42 52 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.30 -0.43 52 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.54 -0.44 53 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 3.77 -0.45 51 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.25 -0.46 51 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 4.74 -0.46 53 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 5.22 -0.48 50 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 5.71 -0.48 49 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 6.20 -0.48 46 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 6.70 -0.48 56 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.15 +0.01 52 0 1 0
29SEP25 4.30 P 0.00 0.00 0.00 0.18 +0.02 52 0 1 0
29SEP25 4.40 P 0.00 0.00 0.00 0.20 +0.02 52 0 9 0
29SEP25 4.50 P 0.00 0.00 0.00 0.22 +0.01 52 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.25 +0.01 52 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.28 +0.01 52 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.31 +0.01 52 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.34 0.00 52 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.37 -0.01 52 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.46 -0.02 52 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.57 -0.03 52 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.68 -0.05 52 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.81 -0.06 52 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.95 -0.08 52 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.09 -0.11 52 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.25 -0.13 52 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.42 -0.15 52 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.59 -0.17 52 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.77 -0.20 52 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.95 -0.23 52 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.15 -0.24 52 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.35 -0.26 52 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.55 -0.29 52 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.77 -0.30 52 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.98 -0.32 52 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.20 -0.33 52 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.42 -0.35 52 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.64 -0.37 52 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 3.87 -0.38 52 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 4.33 -0.40 52 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 4.80 -0.42 52 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 5.27 -0.43 52 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 5.75 -0.44 52 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 6.23 -0.46 51 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 6.72 -0.46 52 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.25 +0.03 52 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.27 +0.03 52 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.30 +0.03 52 0 8 0
30DEC25 4.50 P 0.00 0.00 0.00 0.33 +0.03 52 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.36 +0.02 52 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.40 +0.03 52 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.43 +0.02 52 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.47 +0.02 52 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.51 +0.02 52 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.61 +0.01 52 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.72 0.00 52 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.84 -0.01 52 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.97 -0.03 52 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.11 -0.05 52 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.26 -0.06 52 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.41 -0.08 52 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.58 -0.10 52 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.75 -0.12 52 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.92 -0.14 52 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.11 -0.15 52 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.30 -0.17 52 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.49 -0.20 52 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.69 -0.21 52 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.33 +0.05 52 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.36 +0.05 52 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.39 +0.04 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.43 +0.05 52 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.46 +0.04 52 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.50 +0.05 52 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.54 +0.05 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.57 +0.04 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.62 +0.04 52 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.73 +0.04 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.84 +0.02 52 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.97 +0.02 52 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.10 0.00 52 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.24 -0.01 52 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.39 -0.03 52 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.55 -0.04 52 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.71 -0.06 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.88 -0.07 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.05 -0.09 52 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.23 -0.11 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.42 -0.12 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.61 - 52 0 0 -
TOTAL PUT 107 560 -65
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$ 3.72
28MAR25 1.85 C 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.13 -0.02 81 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.03 -0.02 73 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 0.93 -0.02 65 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 0.83 -0.02 58 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.73 -0.02 51 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 0.63 -0.02 44 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.53 -0.02 37 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.43 -0.02 30 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.33 -0.01 24 0 30 0
28MAR25 3.50 C 0.00 0.00 0.00 0.24 -0.02 25 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.10 -0.02 26 0 40 0
28MAR25 3.80 C 0.00 0.00 0.00 0.05 -0.02 24 0 49 0
28MAR25 3.90 C 0.00 0.00 0.00 0.03 -0.01 27 0 70 0
28MAR25 4.00 C 0.00 0.00 0.00 0.02 0.00 30 0 48 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.94 -0.02 40 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.84 -0.02 35 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.64 -0.02 25 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.54 -0.02 21 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.45 -0.02 24 0 6 0
29APR25 3.40 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.21 -0.02 23 0 200 0
29APR25 3.70 C 0.00 0.00 0.00 0.15 -0.02 23 0 403 0
29APR25 3.80 C 0.00 0.00 0.00 0.10 -0.02 23 0 200 0
29APR25 3.90 C 0.07 0.07 0.07 0.07 -0.01 24 4 30 +4
29APR25 4.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 14 0
29APR25 4.10 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.02 -0.01 25 0 114 0
29APR25 4.30 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.85 -0.02 28 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.75 -0.02 24 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.65 -0.02 20 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.56 -0.02 23 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.47 -0.02 22 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.39 -0.01 23 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.30 -0.02 20 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.19 -0.01 23 0 250 0
29MAY25 3.80 C 0.00 0.00 0.00 0.13 -0.02 21 0 250 0
29MAY25 3.90 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 13 0
29MAY25 4.10 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.55 -0.02 47 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.45 -0.02 42 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.35 -0.02 36 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.25 -0.02 29 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.86 -0.02 26 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.76 -0.02 22 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.67 -0.02 24 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.58 -0.02 24 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.41 -0.01 23 0 50 0
27JUN25 3.50 C 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.21 -0.01 22 0 60 0
27JUN25 3.80 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.07 -0.01 23 0 2 0
27JUN25 4.20 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.55 -0.02 41 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.45 -0.02 36 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.35 -0.02 31 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.25 -0.02 26 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.96 -0.02 26 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.86 -0.02 23 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.77 -0.02 24 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.68 -0.02 24 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.59 -0.02 22 0 1 0
29SEP25 3.30 C 0.00 0.00 0.00 0.51 -0.02 23 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.37 -0.02 23 0 2 0
29SEP25 3.60 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 18 0
29SEP25 4.10 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.55 -0.02 36 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.45 -0.02 32 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.35 -0.02 28 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.25 -0.02 24 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.06 -0.02 25 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.96 -0.02 22 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.78 -0.02 22 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.70 -0.02 23 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.62 -0.02 23 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.37 -0.01 23 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.17 -0.01 23 0 4 0
30DEC25 4.20 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.98 -0.02 23 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.90 -0.01 24 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.82 -0.01 23 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.74 -0.02 23 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.67 -0.01 23 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.60 -0.02 23 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.54 -0.01 23 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.38 -0.01 23 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
TOTAL CALL 4 1,870 +4
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 109 0 49 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 100 0 86 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 92 0 80 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 28 0 62 0
28MAR25 3.60 P 0.04 0.04 0.04 0.04 0.00 27 2 32 +2
28MAR25 3.70 P 0.00 0.00 0.00 0.08 0.00 28 0 50 0
28MAR25 3.80 P 0.00 0.00 0.00 0.13 0.00 26 0 19 0
28MAR25 3.90 P 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 60 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 46 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 36 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.03 0.00 26 0 24 0
29APR25 3.50 P 0.00 0.00 0.00 0.05 0.00 25 0 150 0
29APR25 3.60 P 0.08 0.08 0.08 0.08 0.00 25 15 165 +15
29APR25 3.70 P 0.00 0.00 0.00 0.12 0.00 25 0 190 0
29APR25 3.80 P 0.00 0.00 0.00 0.17 0.00 24 0 182 0
29APR25 3.90 P 0.00 0.00 0.00 0.24 +0.01 25 0 10 0
29APR25 4.00 P 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.02 0.00 26 0 41 0
29MAY25 3.30 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29MAY25 3.50 P 0.07 0.07 0.07 0.07 0.00 24 1 1 +1
29MAY25 3.60 P 0.00 0.00 0.00 0.10 0.00 23 0 60 0
29MAY25 3.70 P 0.00 0.00 0.00 0.14 0.00 23 0 250 0
29MAY25 3.80 P 0.00 0.00 0.00 0.20 +0.01 24 0 270 0
29MAY25 3.90 P 0.00 0.00 0.00 0.26 +0.01 24 0 8 0
29MAY25 4.00 P 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.98 +0.02 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 50 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 39 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 156 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
27JUN25 3.10 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.04 +0.01 25 0 22 0
27JUN25 3.30 P 0.00 0.00 0.00 0.06 +0.01 25 0 20 0
27JUN25 3.40 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.41 +0.03 24 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 0.48 +0.02 23 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.57 +0.02 24 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.65 +0.02 22 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.74 +0.02 22 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.84 +0.02 24 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.93 +0.02 22 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.03 +0.02 24 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29SEP25 3.10 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.13 +0.01 23 0 6 0
29SEP25 3.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.26 +0.01 23 0 9 0
29SEP25 3.80 P 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.38 +0.02 23 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.45 +0.02 23 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.60 +0.02 23 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.68 +0.02 23 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.77 +0.02 23 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.86 +0.02 24 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.95 +0.02 24 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.04 +0.02 23 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.24 0.00 22 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.35 +0.01 23 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.48 +0.01 23 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.55 +0.01 23 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.63 +0.02 23 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.71 +0.02 23 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.79 +0.02 23 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.87 +0.02 22 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.96 +0.02 23 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.05 +0.02 23 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.19 +0.01 23 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.27 +0.01 23 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.58 +0.02 23 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.65 +0.02 23 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.72 +0.01 22 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.80 +0.01 22 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.89 +0.02 23 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.97 +0.02 23 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.06 +0.02 23 0 0 0
TOTAL PUT 18 2,407 +18
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$ 26.60
28MAR25 17.00 C 0.00 0.00 0.00 9.63 +0.19 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 9.13 +0.19 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 8.64 +0.20 67 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 8.14 +0.20 61 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 7.64 +0.20 55 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 7.14 +0.20 48 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 6.64 +0.19 41 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 5.64 +0.19 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 4.64 +0.19 0 0 31 0
28MAR25 23.00 C 0.00 0.00 0.00 3.74 +0.29 47 0 66 0
28MAR25 24.00 C 0.00 0.00 0.00 2.73 +0.26 35 0 150 0
28MAR25 25.00 C 1.66 1.80 1.66 1.73 +0.17 24 56 845 +2
28MAR25 26.00 C 0.89 0.98 0.89 0.89 +0.10 21 63 261 +18
28MAR25 27.00 C 0.35 0.45 0.35 0.38 +0.05 22 283 299 -223
28MAR25 28.00 C 0.15 0.17 0.15 0.12 +0.01 22 20 441 +20
28MAR25 29.00 C 0.05 0.07 0.05 0.03 0.00 23 113 195 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 203 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29APR25 17.50 C 0.00 0.00 0.00 9.20 +0.20 43 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 8.70 +0.20 36 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 8.20 +0.19 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 7.70 +0.19 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 7.21 +0.20 32 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 6.71 +0.19 24 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 5.72 +0.20 26 0 41 0
29APR25 22.00 C 0.00 0.00 0.00 4.72 +0.19 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 3.86 +0.31 31 0 50 0
29APR25 24.00 C 0.00 0.00 0.00 2.89 +0.35 26 0 114 0
29APR25 25.00 C 0.00 0.00 0.00 2.00 +0.28 22 0 138 0
29APR25 26.00 C 1.17 1.24 1.17 1.27 +0.21 21 102 412 +102
29APR25 27.00 C 0.72 0.75 0.72 0.72 +0.14 21 62 432 +52
29APR25 28.00 C 0.00 0.00 0.00 0.37 +0.07 21 0 247 0
29APR25 29.00 C 0.23 0.23 0.23 0.17 +0.04 21 30 152 -24
29APR25 30.00 C 0.12 0.13 0.12 0.07 +0.02 21 202 318 +180
29APR25 31.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 9.24 +0.19 0 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 8.74 +0.19 0 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 8.25 +0.20 28 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 7.75 +0.19 0 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 7.26 +0.20 27 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 6.76 +0.19 0 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 5.77 +0.19 19 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 4.79 +0.19 21 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 3.94 +0.39 28 0 520 0
29MAY25 24.00 C 0.00 0.00 0.00 3.01 +0.32 24 0 740 0
29MAY25 25.00 C 0.00 0.00 0.00 2.18 +0.25 23 0 396 0
29MAY25 26.00 C 1.49 1.49 1.42 1.47 +0.17 22 3 91 -2
29MAY25 27.00 C 0.90 0.90 0.86 0.93 +0.11 21 91 133 +73
29MAY25 28.00 C 0.00 0.00 0.00 0.55 +0.07 21 0 33 0
29MAY25 29.00 C 0.34 0.35 0.34 0.30 +0.02 21 19 1,020 +18
29MAY25 30.00 C 0.20 0.20 0.20 0.15 0.00 21 190 40 -150
29MAY25 31.00 C 0.00 0.00 0.00 0.07 0.00 21 0 120 0
29MAY25 32.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 9.24 +0.19 27 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 8.74 +0.19 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 8.25 +0.20 29 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 7.75 +0.19 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 7.26 +0.20 27 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 6.76 +0.19 19 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 5.77 +0.19 20 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 4.79 +0.19 21 0 0 0
27JUN25 23.00 C 3.83 3.83 3.83 3.95 +0.40 27 1 1 -1
27JUN25 24.00 C 0.00 0.00 0.00 3.03 +0.34 24 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 2.20 +0.26 22 0 4 0
27JUN25 26.00 C 0.00 0.00 0.00 1.52 +0.20 22 0 161 0
27JUN25 27.00 C 0.85 0.85 0.85 0.98 +0.13 21 41 82 -41
27JUN25 28.00 C 0.00 0.00 0.00 0.60 +0.09 21 0 88 0
27JUN25 29.00 C 0.00 0.00 0.00 0.35 +0.04 21 0 4 0
27JUN25 30.00 C 0.00 0.00 0.00 0.19 +0.02 21 0 28 0
27JUN25 31.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 8 0
27JUN25 32.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.03 0.00 21 0 8 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 3 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 178 0
27JUN25 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
27JUN25 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 9.24 +0.19 23 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 8.74 +0.19 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 8.25 +0.20 25 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.75 +0.19 0 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 7.26 +0.20 23 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.76 +0.19 16 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 5.78 +0.19 21 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 4.82 +0.18 20 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 3.95 +0.20 22 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 3.10 +0.15 21 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 2.39 +0.13 21 0 1 0
29SEP25 26.00 C 1.65 1.65 1.65 1.81 +0.11 21 2 2 +2
29SEP25 27.00 C 0.00 0.00 0.00 1.34 +0.09 21 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.94 +0.04 20 0 1 0
29SEP25 29.00 C 0.00 0.00 0.00 0.69 +0.05 21 0 10 0
29SEP25 30.00 C 0.41 0.41 0.41 0.47 +0.02 20 2 2 -2
29SEP25 31.00 C 0.00 0.00 0.00 0.33 +0.03 21 0 23 0
29SEP25 32.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 57 0
29SEP25 36.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 6 0
29SEP25 38.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30DEC25 17.50 C 0.00 0.00 0.00 9.24 +0.19 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.75 +0.20 25 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.25 +0.20 21 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.75 +0.19 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.26 +0.19 19 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.77 +0.19 20 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.80 +0.17 19 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.88 +0.14 19 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.03 +0.09 19 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.28 +0.05 19 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 2.64 +0.02 19 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 2.09 -0.01 19 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.63 -0.03 19 0 15 0
30DEC25 28.00 C 0.00 0.00 0.00 1.26 -0.04 19 0 17 0
30DEC25 29.00 C 0.87 0.87 0.87 0.95 -0.05 19 1 6 0
30DEC25 30.00 C 0.68 0.68 0.68 0.69 -0.07 19 1 5 0
30DEC25 31.00 C 0.47 0.47 0.47 0.52 -0.05 19 1 3 -1
30DEC25 32.00 C 0.38 0.38 0.38 0.38 -0.04 19 2 6 0
30DEC25 33.00 C 0.00 0.00 0.00 0.27 -0.04 19 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.19 -0.04 19 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.13 -0.03 19 0 16 0
30DEC25 36.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.75 +0.20 22 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.25 +0.19 19 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.76 +0.19 19 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.27 +0.17 19 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.80 +0.16 20 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.88 +0.12 19 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.05 +0.09 19 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.29 +0.05 19 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.61 +0.02 19 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.00 -0.01 19 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.47 -0.02 19 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.00 -0.04 19 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.60 -0.06 19 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.27 -0.06 19 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.00 -0.07 19 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.78 -0.07 19 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.60 -0.06 19 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.46 -0.04 19 0 5 0
30MAR26 34.00 C 0.00 0.00 0.00 0.35 -0.05 19 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.26 -0.05 19 0 0 0
TOTAL CALL 1,285 8,456 +23
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 560 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 61 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 148 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 483 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 506 0
28MAR25 25.00 P 0.08 0.08 0.07 0.06 -0.04 22 120 425 -90
28MAR25 26.00 P 0.30 0.30 0.22 0.25 -0.12 21 93 285 -4
28MAR25 27.00 P 0.79 0.79 0.70 0.70 -0.21 21 17 65 -1
28MAR25 28.00 P 0.00 0.00 0.00 1.45 -0.26 20 0 21 0
28MAR25 29.00 P 0.00 0.00 0.00 2.40 -0.28 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 3.40 -0.20 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 4.40 -0.20 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 5.40 -0.20 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 6.40 -0.20 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 7.40 -0.20 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 8.40 -0.20 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 9.40 -0.20 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 10.40 -0.20 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 11.40 -0.20 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 12.40 -0.20 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29APR25 23.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 370 0
29APR25 24.00 P 0.08 0.08 0.08 0.07 -0.01 20 90 329 +90
29APR25 25.00 P 0.00 0.00 0.00 0.21 -0.03 20 0 201 0
29APR25 26.00 P 0.50 0.51 0.46 0.48 -0.05 20 94 246 -25
29APR25 27.00 P 0.97 0.97 0.92 0.94 -0.16 20 60 250 -5
29APR25 28.00 P 0.00 0.00 0.00 1.60 -0.22 19 0 5 0
29APR25 29.00 P 0.00 0.00 0.00 2.44 -0.27 19 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 3.40 -0.20 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 4.40 -0.20 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 5.40 -0.20 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 6.40 -0.20 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 7.40 -0.20 0 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 8.40 -0.20 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 9.40 -0.20 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 6 0
29MAY25 23.00 P 0.16 0.16 0.16 0.14 -0.04 21 30 31 +15
29MAY25 24.00 P 0.32 0.32 0.29 0.31 -0.08 21 45 162 +45
29MAY25 25.00 P 0.00 0.00 0.00 0.60 -0.13 21 0 118 0
29MAY25 26.00 P 1.08 1.10 1.07 1.04 -0.19 20 81 415 0
29MAY25 27.00 P 0.00 0.00 0.00 1.62 -0.26 20 0 118 0
29MAY25 28.00 P 0.00 0.00 0.00 2.34 -0.31 19 0 10 0
29MAY25 29.00 P 0.00 0.00 0.00 3.18 -0.33 19 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 4.13 -0.19 21 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 5.07 -0.19 21 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 6.04 -0.19 21 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 7.02 -0.19 20 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 8.01 -0.19 22 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 9.00 -0.19 22 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
27JUN25 21.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 15 0
27JUN25 23.00 P 0.00 0.00 0.00 0.21 -0.04 21 0 11 0
27JUN25 24.00 P 0.00 0.00 0.00 0.41 -0.07 21 0 113 0
27JUN25 25.00 P 0.00 0.00 0.00 0.71 -0.13 20 0 34 0
27JUN25 26.00 P 1.14 1.14 1.14 1.16 -0.18 20 16 41 -16
27JUN25 27.00 P 0.00 0.00 0.00 1.73 -0.24 20 0 33 0
27JUN25 28.00 P 0.00 0.00 0.00 2.44 -0.28 19 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 3.24 -0.33 19 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 4.18 -0.17 21 0 4 0
27JUN25 31.00 P 0.00 0.00 0.00 5.10 -0.18 21 0 4 0
27JUN25 32.00 P 0.00 0.00 0.00 6.06 -0.18 21 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 7.03 -0.19 20 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 8.01 -0.19 19 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 9.00 -0.19 19 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 9.99 -0.19 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 10.98 -0.19 0 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 11.97 -0.19 0 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 12.97 -0.18 28 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 21 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 4 0
29SEP25 21.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 20 0
29SEP25 22.00 P 0.00 0.00 0.00 0.24 -0.03 21 0 142 0
29SEP25 23.00 P 0.00 0.00 0.00 0.43 -0.04 21 0 139 0
29SEP25 24.00 P 0.00 0.00 0.00 0.69 -0.06 21 0 162 0
29SEP25 25.00 P 0.00 0.00 0.00 1.06 -0.07 21 0 18 0
29SEP25 26.00 P 0.00 0.00 0.00 1.52 -0.10 21 0 35 0
29SEP25 27.00 P 0.00 0.00 0.00 2.09 -0.11 21 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 2.76 -0.12 21 0 17 0
29SEP25 29.00 P 0.00 0.00 0.00 3.50 -0.15 21 0 21 0
29SEP25 30.00 P 0.00 0.00 0.00 4.32 -0.16 21 0 3 0
29SEP25 31.00 P 0.00 0.00 0.00 5.20 -0.17 21 0 2 0
29SEP25 32.00 P 0.00 0.00 0.00 6.12 -0.18 21 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 7.07 -0.18 21 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 8.03 -0.19 20 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 9.01 -0.18 21 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 9.99 -0.19 19 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 10.98 -0.19 19 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 11.97 -0.19 0 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 12.97 -0.18 25 0 1 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 -0.01 19 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 0.03 -0.02 19 0 103 0
30DEC25 19.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.09 -0.05 19 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.18 -0.07 19 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.32 -0.09 19 0 50 0
30DEC25 23.00 P 0.00 0.00 0.00 0.52 -0.13 19 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.80 -0.16 19 0 19 0
30DEC25 25.00 P 0.00 0.00 0.00 1.17 -0.19 19 0 38 0
30DEC25 26.00 P 0.00 0.00 0.00 1.63 -0.21 19 0 17 0
30DEC25 27.00 P 0.00 0.00 0.00 2.19 -0.23 19 0 7 0
30DEC25 28.00 P 0.00 0.00 0.00 2.83 -0.24 19 0 22 0
30DEC25 29.00 P 0.00 0.00 0.00 3.56 -0.24 19 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.37 -0.23 19 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 5.23 -0.23 19 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.13 -0.23 19 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.07 -0.22 19 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.03 -0.21 19 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.01 -0.20 20 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.99 -0.20 20 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.98 -0.20 21 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.11 -0.05 19 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.15 -0.07 19 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.26 -0.09 19 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.43 -0.13 19 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.66 -0.17 19 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.96 -0.17 19 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.33 -0.21 19 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 1.80 -0.22 19 0 4 0
30MAR26 27.00 P 0.00 0.00 0.00 2.34 -0.24 19 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.97 -0.25 19 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.67 -0.26 19 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.45 -0.25 19 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.29 -0.25 19 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.18 -0.23 19 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.10 -0.22 19 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.05 -0.22 19 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.01 -0.22 19 0 0 0
TOTAL PUT 646 6,675 +9
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$ 4.17
28MAR25 1.60 C 0.00 0.00 0.00 2.57 -0.11 0 0 0 0
28MAR25 1.65 C 0.00 0.00 0.00 2.52 -0.11 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 2.47 -0.11 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 2.37 -0.11 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.32 -0.11 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.27 -0.11 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.22 -0.11 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.07 -0.11 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.97 -0.12 0 0 5 0
28MAR25 2.30 C 0.00 0.00 0.00 1.87 -0.12 0 0 10 0
28MAR25 2.40 C 0.00 0.00 0.00 1.77 -0.12 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.67 -0.12 0 0 6 0
28MAR25 2.60 C 0.00 0.00 0.00 1.58 -0.11 101 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.48 -0.11 94 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.38 -0.11 86 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.28 -0.11 79 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.18 -0.11 72 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.08 -0.11 65 0 45 0
28MAR25 3.20 C 0.00 0.00 0.00 0.98 -0.11 58 0 52 0
28MAR25 3.30 C 0.00 0.00 0.00 0.88 -0.11 52 0 58 0
28MAR25 3.40 C 0.00 0.00 0.00 0.79 -0.11 60 0 269 0
28MAR25 3.50 C 0.00 0.00 0.00 0.69 -0.11 53 0 881 0
28MAR25 3.60 C 0.00 0.00 0.00 0.61 -0.10 59 0 1,090 0
28MAR25 3.70 C 0.00 0.00 0.00 0.52 -0.10 56 0 834 0
28MAR25 3.80 C 0.00 0.00 0.00 0.43 -0.11 51 0 847 0
28MAR25 3.90 C 0.00 0.00 0.00 0.36 -0.09 53 0 761 0
28MAR25 4.00 C 0.24 0.24 0.24 0.30 -0.08 54 2 583 -2
28MAR25 4.10 C 0.21 0.21 0.19 0.24 -0.08 54 162 978 -69
28MAR25 4.20 C 0.14 0.14 0.14 0.19 -0.07 54 3 1,816 0
28MAR25 4.30 C 0.16 0.16 0.10 0.15 -0.07 54 295 2,988 +179
28MAR25 4.40 C 0.08 0.08 0.08 0.12 -0.05 56 5 960 -5
28MAR25 4.50 C 0.06 0.06 0.06 0.09 -0.05 55 7 907 -3
28MAR25 4.60 C 0.00 0.00 0.00 0.07 -0.04 56 0 120 0
28MAR25 4.70 C 0.00 0.00 0.00 0.05 -0.03 55 0 176 0
28MAR25 4.80 C 0.02 0.02 0.02 0.03 -0.03 52 5 75 +5
28MAR25 4.90 C 0.00 0.00 0.00 0.02 -0.03 52 0 7 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 420 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 -0.01 58 0 225 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 230 0
29APR25 2.40 C 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.68 -0.11 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.59 -0.11 63 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.49 -0.11 57 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.39 -0.11 52 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.29 -0.11 47 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.19 -0.11 42 0 1 0
29APR25 3.10 C 0.00 0.00 0.00 1.10 -0.11 49 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.01 -0.10 50 0 206 0
29APR25 3.30 C 0.00 0.00 0.00 0.92 -0.10 50 0 442 0
29APR25 3.40 C 0.00 0.00 0.00 0.83 -0.10 48 0 424 0
29APR25 3.50 C 0.00 0.00 0.00 0.75 -0.10 49 0 169 0
29APR25 3.60 C 0.00 0.00 0.00 0.67 -0.09 49 0 260 0
29APR25 3.70 C 0.00 0.00 0.00 0.60 -0.09 50 0 123 0
29APR25 3.80 C 0.00 0.00 0.00 0.51 -0.10 46 0 151 0
29APR25 3.90 C 0.00 0.00 0.00 0.45 -0.08 47 0 319 0
29APR25 4.00 C 0.00 0.00 0.00 0.39 -0.07 47 0 448 0
29APR25 4.10 C 0.00 0.00 0.00 0.34 -0.07 47 0 367 0
29APR25 4.20 C 0.00 0.00 0.00 0.29 -0.06 47 0 1,060 0
29APR25 4.30 C 0.25 0.25 0.25 0.25 -0.06 48 2 293 0
29APR25 4.40 C 0.21 0.21 0.15 0.21 -0.05 47 115 367 0
29APR25 4.50 C 0.13 0.13 0.13 0.18 -0.05 48 2 85 0
29APR25 4.60 C 0.12 0.12 0.12 0.15 -0.04 48 6 20 +5
29APR25 4.70 C 0.00 0.00 0.00 0.13 -0.03 49 0 200 0
29APR25 4.80 C 0.00 0.00 0.00 0.10 -0.04 47 0 22 0
29APR25 4.90 C 0.00 0.00 0.00 0.09 -0.02 49 0 15 0
29APR25 5.00 C 0.07 0.08 0.07 0.07 -0.02 48 15 50 +10
29APR25 5.25 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 1.49 -0.11 50 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.39 -0.11 46 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.30 -0.11 51 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.20 -0.11 47 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.11 -0.11 48 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.02 -0.11 48 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.94 -0.10 50 0 1 0
29MAY25 3.40 C 0.00 0.00 0.00 0.85 -0.11 48 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.78 -0.10 49 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.70 -0.10 48 0 350 0
29MAY25 3.70 C 0.00 0.00 0.00 0.63 -0.10 48 0 500 0
29MAY25 3.80 C 0.00 0.00 0.00 0.55 -0.11 46 0 308 0
29MAY25 3.90 C 0.00 0.00 0.00 0.49 -0.09 46 0 306 0
29MAY25 4.00 C 0.00 0.00 0.00 0.44 -0.08 47 0 430 0
29MAY25 4.10 C 0.00 0.00 0.00 0.39 -0.07 47 0 123 0
29MAY25 4.20 C 0.00 0.00 0.00 0.34 -0.07 47 0 74 0
29MAY25 4.30 C 0.00 0.00 0.00 0.30 -0.07 47 0 1,179 0
29MAY25 4.40 C 0.00 0.00 0.00 0.27 -0.06 48 0 42 0
29MAY25 4.50 C 0.20 0.20 0.20 0.23 -0.06 47 90 368 -90
29MAY25 4.60 C 0.00 0.00 0.00 0.20 -0.06 47 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.18 -0.05 48 0 30 0
29MAY25 4.80 C 0.00 0.00 0.00 0.15 -0.05 47 0 1 0
29MAY25 4.90 C 0.00 0.00 0.00 0.13 -0.04 47 0 10 0
29MAY25 5.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 0.08 -0.03 48 0 1 0
29MAY25 5.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 2.58 -0.11 79 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 2.53 -0.11 74 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 2.48 -0.11 68 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 2.43 -0.11 0 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.38 -0.11 0 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 2.23 -0.11 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 2.18 -0.11 0 0 3 0
27JUN25 2.10 C 0.00 0.00 0.00 2.08 -0.11 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.98 -0.11 0 0 4 0
27JUN25 2.30 C 0.00 0.00 0.00 1.88 -0.11 0 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.78 -0.12 0 0 3 0
27JUN25 2.50 C 0.00 0.00 0.00 1.69 -0.11 54 0 6 0
27JUN25 2.60 C 0.00 0.00 0.00 1.59 -0.11 50 0 2 0
27JUN25 2.70 C 0.00 0.00 0.00 1.49 -0.11 45 0 15 0
27JUN25 2.80 C 0.00 0.00 0.00 1.40 -0.11 50 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.30 -0.11 46 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.21 -0.11 47 0 22 0
27JUN25 3.10 C 0.00 0.00 0.00 1.13 -0.10 49 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.04 -0.10 48 0 3 0
27JUN25 3.30 C 0.00 0.00 0.00 0.96 -0.10 48 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 0.88 -0.10 47 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.81 -0.09 48 0 40 0
27JUN25 3.60 C 0.00 0.00 0.00 0.74 -0.09 48 0 10 0
27JUN25 3.70 C 0.00 0.00 0.00 0.68 -0.08 49 0 5 0
27JUN25 3.80 C 0.00 0.00 0.00 0.60 -0.10 46 0 36 0
27JUN25 3.90 C 0.00 0.00 0.00 0.54 -0.08 46 0 8 0
27JUN25 4.00 C 0.00 0.00 0.00 0.49 -0.07 46 0 5,050 0
27JUN25 4.10 C 0.00 0.00 0.00 0.44 -0.07 46 0 46 0
27JUN25 4.20 C 0.00 0.00 0.00 0.40 -0.06 47 0 110 0
27JUN25 4.30 C 0.37 0.37 0.37 0.36 -0.06 47 7 781 +7
27JUN25 4.40 C 0.00 0.00 0.00 0.32 -0.06 46 0 11 0
27JUN25 4.50 C 0.00 0.00 0.00 0.29 -0.05 47 0 850 0
27JUN25 4.60 C 0.00 0.00 0.00 0.26 -0.05 47 0 6 0
27JUN25 4.70 C 0.00 0.00 0.00 0.23 -0.05 47 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.21 -0.04 48 0 86 0
27JUN25 4.90 C 0.00 0.00 0.00 0.19 -0.03 48 0 44 0
27JUN25 5.00 C 0.00 0.00 0.00 0.16 -0.04 47 0 325 0
27JUN25 5.25 C 0.00 0.00 0.00 0.12 -0.03 47 0 8 0
27JUN25 5.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 310 0
29SEP25 1.60 C 0.00 0.00 0.00 2.58 -0.11 63 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 2.53 -0.11 58 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 2.48 -0.11 54 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 2.43 -0.11 0 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 2.38 -0.11 0 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 2.23 -0.11 0 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.18 -0.11 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.08 -0.11 0 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.98 -0.12 0 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.89 -0.11 48 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.79 -0.11 44 0 1 0
29SEP25 2.50 C 0.00 0.00 0.00 1.70 -0.11 46 0 50 0
29SEP25 2.60 C 0.00 0.00 0.00 1.61 -0.10 46 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.52 -0.10 46 0 5 0
29SEP25 2.80 C 0.00 0.00 0.00 1.43 -0.11 45 0 30 0
29SEP25 2.90 C 0.00 0.00 0.00 1.35 -0.10 46 0 5 0
29SEP25 3.00 C 0.00 0.00 0.00 1.27 -0.10 45 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.19 -0.10 45 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.12 -0.10 45 0 15 0
29SEP25 3.30 C 0.00 0.00 0.00 1.05 -0.10 45 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.98 -0.09 45 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.92 -0.09 45 0 153 0
29SEP25 3.60 C 0.00 0.00 0.00 0.86 -0.09 46 0 50 0
29SEP25 3.70 C 0.00 0.00 0.00 0.80 -0.08 45 0 30 0
29SEP25 3.80 C 0.00 0.00 0.00 0.75 -0.08 46 0 20 0
29SEP25 3.90 C 0.00 0.00 0.00 0.70 -0.07 46 0 30 0
29SEP25 4.00 C 0.00 0.00 0.00 0.65 -0.07 46 0 6 0
29SEP25 4.10 C 0.00 0.00 0.00 0.58 -0.09 44 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.56 -0.06 46 0 12 0
29SEP25 4.30 C 0.00 0.00 0.00 0.52 -0.04 46 0 5 0
29SEP25 4.40 C 0.00 0.00 0.00 0.48 -0.06 46 0 4 0
29SEP25 4.50 C 0.00 0.00 0.00 0.44 -0.06 45 0 10 0
29SEP25 4.60 C 0.00 0.00 0.00 0.41 -0.06 46 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.38 -0.05 46 0 12 0
29SEP25 4.80 C 0.00 0.00 0.00 0.35 -0.05 46 0 6 0
29SEP25 4.90 C 0.00 0.00 0.00 0.32 -0.05 45 0 11 0
29SEP25 5.00 C 0.00 0.00 0.00 0.30 -0.04 46 0 19 0
29SEP25 5.25 C 0.00 0.00 0.00 0.24 -0.04 45 0 310 0
29SEP25 5.50 C 0.00 0.00 0.00 0.19 -0.03 45 0 50 0
30DEC25 2.30 C 0.00 0.00 0.00 1.91 -0.11 45 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.82 -0.11 44 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.73 -0.11 43 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.65 -0.11 44 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.57 -0.11 44 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.49 -0.10 44 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.42 -0.10 44 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.34 -0.10 44 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.27 -0.10 44 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.20 -0.10 44 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.14 -0.09 44 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.08 -0.09 44 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.01 -0.10 44 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 0.96 -0.09 44 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.90 -0.09 44 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.85 -0.09 44 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.80 -0.08 44 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.75 -0.08 44 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.68 -0.11 42 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.67 -0.07 44 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.63 -0.05 44 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.59 -0.07 44 0 35 0
30DEC25 4.50 C 0.47 0.47 0.47 0.55 -0.07 44 19 10 -9
30DEC25 4.60 C 0.44 0.44 0.44 0.52 -0.06 44 15 20 -15
30DEC25 4.70 C 0.00 0.00 0.00 0.48 -0.07 44 0 55 0
30DEC25 4.80 C 0.00 0.00 0.00 0.45 -0.07 44 0 1 0
30DEC25 4.90 C 0.00 0.00 0.00 0.43 -0.05 44 0 12 0
30DEC25 5.00 C 0.00 0.00 0.00 0.40 -0.05 44 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.34 -0.05 44 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.29 -0.04 44 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.42 -0.09 44 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.35 -0.09 44 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.29 -0.08 44 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.23 -0.08 44 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.17 -0.08 44 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.11 -0.08 44 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.06 -0.07 44 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.00 -0.08 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.95 -0.08 44 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.91 -0.07 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.86 -0.07 44 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.79 -0.09 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.77 -0.07 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.73 -0.04 44 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.70 -0.06 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.66 -0.06 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.63 -0.05 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.59 -0.06 44 0 36 0
30MAR26 4.80 C 0.00 0.00 0.00 0.56 -0.05 44 0 40 0
30MAR26 4.90 C 0.43 0.43 0.43 0.53 -0.05 44 19 19 +19
30MAR26 5.00 C 0.39 0.39 0.39 0.50 -0.05 44 15 15 +15
30MAR26 5.25 C 0.00 0.00 0.00 0.44 -0.04 44 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.38 -0.04 44 0 1 0
TOTAL CALL 784 31,990 +47
28MAR25 1.60 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 203 0 10 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 191 0 10 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 180 0 2 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 174 0 2 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 169 0 30 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 159 0 12 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 149 0 17 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 140 0 33 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 131 0 12 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 122 0 80 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 106 0 79 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 54 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 59 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 85 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 76 0 165 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 169 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 407 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 1,145 0
28MAR25 3.50 P 0.00 0.00 0.00 0.02 +0.01 58 0 1,470 0
28MAR25 3.60 P 0.00 0.00 0.00 0.03 +0.01 57 0 1,176 0
28MAR25 3.70 P 0.04 0.05 0.04 0.04 +0.01 54 20 1,261 +10
28MAR25 3.80 P 0.00 0.00 0.00 0.07 +0.01 58 0 853 0
28MAR25 3.90 P 0.10 0.10 0.10 0.10 +0.02 58 4 1,094 -3
28MAR25 4.00 P 0.15 0.15 0.14 0.13 +0.02 57 21 767 0
28MAR25 4.10 P 0.20 0.20 0.17 0.18 +0.03 59 113 878 +13
28MAR25 4.20 P 0.00 0.00 0.00 0.23 +0.04 58 0 149 0
28MAR25 4.30 P 0.32 0.32 0.32 0.29 +0.05 59 10 511 0
28MAR25 4.40 P 0.00 0.00 0.00 0.35 +0.05 58 0 142 0
28MAR25 4.50 P 0.00 0.00 0.00 0.42 +0.06 58 0 1 0
28MAR25 4.60 P 0.00 0.00 0.00 0.49 +0.05 55 0 1 0
28MAR25 4.70 P 0.00 0.00 0.00 0.57 +0.07 54 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.66 +0.08 55 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.75 +0.09 55 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.84 +0.09 53 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.08 +0.10 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.33 +0.11 0 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 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 59 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29APR25 3.10 P 0.00 0.00 0.00 0.02 +0.01 53 0 4 0
29APR25 3.20 P 0.00 0.00 0.00 0.03 +0.01 54 0 204 0
29APR25 3.30 P 0.00 0.00 0.00 0.04 +0.01 53 0 370 0
29APR25 3.40 P 0.00 0.00 0.00 0.05 +0.01 51 0 88 0
29APR25 3.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 497 0
29APR25 3.60 P 0.00 0.00 0.00 0.08 +0.01 49 0 379 0
29APR25 3.70 P 0.00 0.00 0.00 0.11 +0.02 50 0 275 0
29APR25 3.80 P 0.00 0.00 0.00 0.14 +0.02 50 0 183 0
29APR25 3.90 P 0.00 0.00 0.00 0.18 +0.03 51 0 79 0
29APR25 4.00 P 0.22 0.22 0.22 0.22 +0.04 50 1 134 0
29APR25 4.10 P 0.29 0.29 0.29 0.27 +0.05 51 100 206 0
29APR25 4.20 P 0.00 0.00 0.00 0.32 +0.05 51 0 262 0
29APR25 4.30 P 0.00 0.00 0.00 0.38 +0.06 51 0 150 0
29APR25 4.40 P 0.00 0.00 0.00 0.44 +0.06 51 0 60 0
29APR25 4.50 P 0.00 0.00 0.00 0.51 +0.07 52 0 251 0
29APR25 4.60 P 0.00 0.00 0.00 0.58 +0.07 52 0 250 0
29APR25 4.70 P 0.00 0.00 0.00 0.66 +0.08 53 0 11 0
29APR25 4.80 P 0.00 0.00 0.00 0.72 +0.06 49 0 254 0
29APR25 4.90 P 0.00 0.00 0.00 0.80 +0.08 49 0 253 0
29APR25 5.00 P 0.00 0.00 0.00 0.88 +0.08 48 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 1.11 +0.10 50 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.34 +0.10 49 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.03 0.00 49 0 10 0
29MAY25 3.10 P 0.00 0.00 0.00 0.05 +0.01 51 0 56 0
29MAY25 3.20 P 0.00 0.00 0.00 0.06 +0.01 50 0 26 0
29MAY25 3.30 P 0.00 0.00 0.00 0.08 +0.01 50 0 104 0
29MAY25 3.40 P 0.00 0.00 0.00 0.10 +0.01 50 0 67 0
29MAY25 3.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 265 0
29MAY25 3.60 P 0.00 0.00 0.00 0.15 +0.01 49 0 282 0
29MAY25 3.70 P 0.00 0.00 0.00 0.19 +0.02 50 0 530 0
29MAY25 3.80 P 0.25 0.25 0.25 0.23 +0.03 50 10 343 0
29MAY25 3.90 P 0.00 0.00 0.00 0.27 +0.03 50 0 320 0
29MAY25 4.00 P 0.00 0.00 0.00 0.32 +0.04 50 0 544 0
29MAY25 4.10 P 0.00 0.00 0.00 0.37 +0.04 50 0 269 0
29MAY25 4.20 P 0.00 0.00 0.00 0.43 +0.05 51 0 3 0
29MAY25 4.30 P 0.00 0.00 0.00 0.49 +0.05 51 0 10 0
29MAY25 4.40 P 0.00 0.00 0.00 0.55 +0.05 50 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.60 +0.04 48 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.67 +0.06 48 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.74 +0.06 48 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.82 +0.07 48 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.90 +0.07 49 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.98 +0.07 48 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 1.19 +0.08 48 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.42 +0.09 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 84 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 79 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 74 0 11 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 154 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
27JUN25 2.70 P 0.00 0.00 0.00 0.02 0.00 48 0 32 0
27JUN25 2.80 P 0.00 0.00 0.00 0.03 0.00 49 0 68 0
27JUN25 2.90 P 0.00 0.00 0.00 0.04 0.00 49 0 51 0
27JUN25 3.00 P 0.00 0.00 0.00 0.05 0.00 48 0 184 0
27JUN25 3.10 P 0.00 0.00 0.00 0.07 +0.01 49 0 38 0
27JUN25 3.20 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
27JUN25 3.30 P 0.14 0.14 0.14 0.11 +0.01 49 5 5,000 0
27JUN25 3.40 P 0.00 0.00 0.00 0.13 +0.01 48 0 6 0
27JUN25 3.50 P 0.00 0.00 0.00 0.16 +0.02 48 0 3 0
27JUN25 3.60 P 0.00 0.00 0.00 0.20 +0.03 49 0 35 0
27JUN25 3.70 P 0.00 0.00 0.00 0.23 +0.02 49 0 100 0
27JUN25 3.80 P 0.00 0.00 0.00 0.28 +0.04 50 0 10 0
27JUN25 3.90 P 0.00 0.00 0.00 0.32 +0.03 49 0 218 0
27JUN25 4.00 P 0.44 0.44 0.44 0.37 +0.04 49 10 37 +10
27JUN25 4.10 P 0.00 0.00 0.00 0.42 +0.04 49 0 90 0
27JUN25 4.20 P 0.00 0.00 0.00 0.48 +0.05 50 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.54 +0.05 50 0 30 0
27JUN25 4.40 P 0.00 0.00 0.00 0.60 +0.05 50 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.65 +0.04 48 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.72 +0.06 48 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.79 +0.06 48 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.87 +0.07 49 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.94 +0.07 48 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.02 +0.07 48 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.23 +0.09 48 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.45 +0.10 49 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP25 2.40 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.03 0.00 45 0 12 0
29SEP25 2.60 P 0.00 0.00 0.00 0.04 0.00 45 0 25 0
29SEP25 2.70 P 0.00 0.00 0.00 0.05 0.00 45 0 26 0
29SEP25 2.80 P 0.00 0.00 0.00 0.07 +0.01 46 0 46 0
29SEP25 2.90 P 0.00 0.00 0.00 0.08 0.00 45 0 15 0
29SEP25 3.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 69 0
29SEP25 3.10 P 0.00 0.00 0.00 0.13 +0.02 46 0 55 0
29SEP25 3.20 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.18 +0.02 46 0 1 0
29SEP25 3.40 P 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
29SEP25 3.50 P 0.29 0.29 0.29 0.25 +0.03 46 6 6 +6
29SEP25 3.60 P 0.00 0.00 0.00 0.28 +0.02 45 0 21 0
29SEP25 3.70 P 0.00 0.00 0.00 0.32 +0.02 45 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.37 +0.03 46 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.41 +0.03 45 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.46 +0.03 45 0 3 0
29SEP25 4.10 P 0.00 0.00 0.00 0.53 +0.05 47 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.57 +0.04 45 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.63 +0.03 45 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.69 +0.05 45 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.76 +0.06 46 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.82 +0.05 45 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.89 +0.06 46 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.96 +0.06 45 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.03 +0.06 45 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.11 +0.07 46 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.30 +0.07 45 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.51 +0.08 46 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.10 0.00 43 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 100 0
30DEC25 3.10 P 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.20 +0.01 44 0 7 0
30DEC25 3.30 P 0.00 0.00 0.00 0.24 +0.02 44 0 26 0
30DEC25 3.40 P 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
30DEC25 3.50 P 0.36 0.36 0.36 0.31 +0.02 44 50 50 +50
30DEC25 3.60 P 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.39 +0.02 44 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.44 +0.03 44 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.49 +0.04 44 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.54 +0.04 44 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.61 +0.05 46 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.65 +0.04 44 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.70 +0.02 44 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.76 +0.04 44 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.83 +0.05 44 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.89 +0.05 44 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.96 +0.05 44 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.03 +0.05 44 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.10 +0.06 44 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.17 +0.06 44 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.36 +0.06 44 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.56 +0.07 44 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.20 +0.02 44 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.26 +0.03 44 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.30 +0.03 44 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.33 +0.03 44 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.37 +0.03 44 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.42 +0.04 44 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.46 +0.04 44 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.51 +0.04 44 0 1 0
30MAR26 3.90 P 0.00 0.00 0.00 0.56 +0.04 44 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.61 +0.04 44 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.68 +0.06 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.72 +0.05 44 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.78 +0.03 44 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.84 +0.05 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.90 +0.06 44 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.96 +0.06 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.03 +0.06 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.10 +0.06 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.17 +0.07 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.24 +0.07 44 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.42 +0.07 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.62 +0.08 44 0 0 0
TOTAL PUT 350 24,249 +86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 27.30
28MAR25 9.25 C 0.00 0.00 0.00 18.07 -0.15 159 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 17.82 -0.15 151 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 17.57 -0.15 142 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 17.32 -0.15 128 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 16.82 -0.15 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 16.32 -0.16 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 15.82 -0.16 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 15.32 -0.16 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 14.82 -0.16 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 14.33 -0.15 121 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 13.83 -0.15 112 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 13.33 -0.15 103 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 12.83 -0.15 93 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 12.33 -0.15 80 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 11.83 -0.16 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 11.33 -0.16 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 10.83 -0.16 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 10.33 -0.16 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 9.83 -0.16 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 9.34 -0.15 71 0 10 0
28MAR25 18.50 C 0.00 0.00 0.00 8.84 -0.15 65 0 15 0
28MAR25 19.00 C 0.00 0.00 0.00 8.34 -0.16 59 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 7.84 -0.16 52 0 2 0
28MAR25 20.00 C 0.00 0.00 0.00 7.34 -0.16 44 0 7 0
28MAR25 21.00 C 0.00 0.00 0.00 6.35 -0.17 50 0 2 0
28MAR25 22.00 C 0.00 0.00 0.00 5.37 -0.18 50 0 2 0
28MAR25 23.00 C 0.00 0.00 0.00 4.43 -0.18 52 0 22 0
28MAR25 24.00 C 0.00 0.00 0.00 3.42 -0.20 40 0 24 0
28MAR25 25.00 C 2.50 2.50 2.50 2.63 -0.22 46 1 149 0
28MAR25 26.00 C 0.00 0.00 0.00 1.94 -0.23 48 0 518 0
28MAR25 27.00 C 0.00 0.00 0.00 1.38 -0.21 49 0 500 0
28MAR25 28.00 C 0.85 0.96 0.85 0.97 -0.18 51 4 83 +2
28MAR25 29.00 C 0.82 0.82 0.74 0.64 -0.18 52 26 224 -10
28MAR25 30.00 C 0.00 0.00 0.00 0.40 -0.14 52 0 164 0
28MAR25 31.00 C 0.00 0.00 0.00 0.24 -0.11 52 0 88 0
28MAR25 32.00 C 0.00 0.00 0.00 0.14 -0.07 52 0 46 0
28MAR25 33.00 C 0.16 0.16 0.16 0.08 -0.05 52 19 35 -19
28MAR25 34.00 C 0.11 0.11 0.11 0.04 -0.04 51 70 105 +69
28MAR25 35.00 C 0.07 0.07 0.05 0.02 -0.03 51 80 94 -52
28MAR25 36.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 1 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 85 0
29APR25 16.00 C 0.00 0.00 0.00 11.39 -0.15 50 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 10.89 -0.16 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 10.40 -0.15 50 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 9.90 -0.16 45 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 9.41 -0.16 47 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 8.92 -0.16 48 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 8.43 -0.17 47 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 7.95 -0.17 48 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 7.47 -0.17 47 0 260 0
29APR25 21.00 C 0.00 0.00 0.00 6.53 -0.18 47 0 362 0
29APR25 22.00 C 0.00 0.00 0.00 5.63 -0.20 47 0 310 0
29APR25 23.00 C 0.00 0.00 0.00 4.78 -0.21 47 0 264 0
29APR25 24.00 C 0.00 0.00 0.00 3.88 -0.25 42 0 560 0
29APR25 25.00 C 0.00 0.00 0.00 3.19 -0.24 44 0 601 0
29APR25 26.00 C 0.00 0.00 0.00 2.58 -0.23 45 0 20 0
29APR25 27.00 C 1.87 1.87 1.85 2.06 -0.22 45 7 46 +7
29APR25 28.00 C 0.00 0.00 0.00 1.66 -0.21 47 0 68 0
29APR25 29.00 C 0.00 0.00 0.00 1.32 -0.20 48 0 122 0
29APR25 30.00 C 0.97 1.05 0.97 1.00 -0.19 47 21 42 0
29APR25 31.00 C 0.00 0.00 0.00 0.75 -0.16 47 0 15 0
29APR25 32.00 C 0.00 0.00 0.00 0.55 -0.15 47 0 1 0
29APR25 33.00 C 0.00 0.00 0.00 0.40 -0.12 47 0 44 0
29APR25 34.00 C 0.00 0.00 0.00 0.29 -0.10 47 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.21 -0.08 47 0 80 0
29APR25 36.00 C 0.33 0.35 0.33 0.15 -0.06 47 40 40 +40
29APR25 37.00 C 0.00 0.00 0.00 0.10 -0.05 47 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 9.99 -0.16 47 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 9.51 -0.16 47 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 9.03 -0.16 46 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 8.56 -0.16 47 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 8.09 -0.17 46 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 7.64 -0.17 46 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 6.75 -0.17 46 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 5.91 -0.18 46 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 5.13 -0.17 46 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 4.27 -0.21 43 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 3.63 -0.20 44 0 132 0
29MAY25 26.00 C 0.00 0.00 0.00 3.06 -0.21 44 0 503 0
29MAY25 27.00 C 0.00 0.00 0.00 2.56 -0.20 45 0 365 0
29MAY25 28.00 C 0.00 0.00 0.00 2.11 -0.23 45 0 400 0
29MAY25 29.00 C 0.00 0.00 0.00 1.75 -0.21 46 0 415 0
29MAY25 30.00 C 1.43 1.43 1.35 1.46 -0.17 46 30 53 +22
29MAY25 31.00 C 0.00 0.00 0.00 1.21 -0.12 47 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.97 -0.11 47 0 7 0
29MAY25 33.00 C 0.00 0.00 0.00 0.77 -0.10 47 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.61 -0.09 47 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.47 -0.08 46 0 6 0
29MAY25 36.00 C 0.00 0.00 0.00 0.36 -0.07 46 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 0.28 -0.06 46 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 0.22 -0.04 46 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 17.42 -0.15 58 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 16.93 -0.15 64 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 16.43 -0.15 0 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 15.94 -0.15 55 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 15.44 -0.16 0 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 14.95 -0.15 46 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 14.46 -0.15 50 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 13.96 -0.16 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 13.47 -0.16 44 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 12.98 -0.16 45 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 12.49 -0.16 45 0 2 0
27JUN25 15.50 C 0.00 0.00 0.00 12.00 -0.16 44 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 11.52 -0.16 46 0 40 0
27JUN25 16.50 C 0.00 0.00 0.00 11.04 -0.16 46 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 10.56 -0.16 46 0 1 0
27JUN25 17.50 C 0.00 0.00 0.00 10.08 -0.17 45 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 9.61 -0.17 45 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 9.15 -0.17 45 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 8.70 -0.16 46 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 8.25 -0.17 46 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 7.81 -0.17 45 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 6.97 -0.17 46 0 4 0
27JUN25 22.00 C 0.00 0.00 0.00 6.17 -0.17 46 0 2 0
27JUN25 23.00 C 0.00 0.00 0.00 5.42 -0.18 45 0 30 0
27JUN25 24.00 C 0.00 0.00 0.00 4.59 -0.23 42 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 3.98 -0.22 43 0 7 0
27JUN25 26.00 C 0.00 0.00 0.00 3.43 -0.20 44 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 2.93 -0.22 44 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 2.49 -0.22 44 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 2.14 -0.20 45 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 1.83 -0.18 46 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 1.56 -0.15 46 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 1.31 -0.12 46 0 15 0
27JUN25 33.00 C 0.00 0.00 0.00 1.09 -0.11 46 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.90 -0.10 46 0 15 0
27JUN25 35.00 C 0.00 0.00 0.00 0.72 -0.11 46 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.59 -0.07 46 0 20 0
27JUN25 37.00 C 0.00 0.00 0.00 0.48 -0.07 46 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.39 -0.06 45 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.32 -0.05 46 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.26 -0.04 46 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.21 -0.04 46 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.17 -0.03 46 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 2 0
29SEP25 11.50 C 0.00 0.00 0.00 15.95 -0.16 0 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 15.46 -0.16 44 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 14.97 -0.15 48 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 14.48 -0.15 49 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 13.98 -0.16 38 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 13.49 -0.16 42 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 13.01 -0.15 46 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 12.52 -0.16 45 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 12.04 -0.16 45 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 11.56 -0.16 45 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 11.08 -0.17 44 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 10.62 -0.16 45 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 10.15 -0.17 45 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 9.70 -0.17 45 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 9.25 -0.17 45 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 8.82 -0.16 45 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 8.39 -0.18 45 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 7.98 -0.17 45 0 15 0
29SEP25 21.00 C 0.00 0.00 0.00 7.19 -0.17 45 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 6.45 -0.17 45 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 5.75 -0.18 45 0 3 0
29SEP25 24.00 C 0.00 0.00 0.00 5.13 -0.17 45 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 4.56 -0.16 45 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 4.03 -0.17 45 0 5 0
29SEP25 27.00 C 0.00 0.00 0.00 3.54 -0.23 44 0 16 0
29SEP25 28.00 C 0.00 0.00 0.00 3.13 -0.16 45 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 2.77 -0.14 45 0 2 0
29SEP25 30.00 C 0.00 0.00 0.00 2.42 -0.14 45 0 17 0
29SEP25 31.00 C 0.00 0.00 0.00 2.13 -0.13 45 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 1.86 -0.12 45 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 1.64 -0.10 45 0 1 0
29SEP25 34.00 C 0.00 0.00 0.00 1.42 -0.11 45 0 10 0
29SEP25 35.00 C 0.00 0.00 0.00 1.25 -0.09 45 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 1.09 -0.09 45 0 5 0
29SEP25 37.00 C 0.00 0.00 0.00 0.94 -0.08 45 0 5 0
29SEP25 38.00 C 0.00 0.00 0.00 0.83 -0.07 45 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.71 -0.08 45 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.62 -0.06 45 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.54 -0.06 45 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.47 -0.05 45 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.41 -0.04 45 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 0.36 -0.04 45 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.60 -0.16 43 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.14 -0.17 43 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.69 -0.17 43 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.25 -0.17 44 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.82 -0.17 43 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.40 -0.17 43 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.99 -0.17 43 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.60 -0.17 44 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.22 -0.17 43 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.49 -0.17 43 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.82 -0.17 43 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.21 -0.16 44 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.63 -0.16 44 0 42 0
30DEC25 25.00 C 0.00 0.00 0.00 5.11 -0.16 43 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 4.62 -0.16 43 0 29 0
30DEC25 27.00 C 0.00 0.00 0.00 4.07 -0.16 42 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 3.79 -0.14 44 0 50 0
30DEC25 29.00 C 0.00 0.00 0.00 3.43 -0.13 44 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.10 -0.13 44 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 2.78 -0.12 43 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.52 -0.12 43 0 10 0
30DEC25 33.00 C 0.00 0.00 0.00 2.26 -0.12 43 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 2.04 -0.10 43 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 1.84 -0.10 43 0 5 0
30DEC25 36.00 C 0.00 0.00 0.00 1.64 -0.10 44 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 1.49 -0.08 44 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 1.34 -0.08 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.59 -0.18 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.23 -0.17 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.86 -0.18 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.50 -0.18 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.85 -0.18 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.22 -0.17 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.66 -0.17 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.11 -0.18 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.63 -0.17 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.16 -0.17 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.60 -0.17 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.35 -0.16 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.98 -0.15 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.66 -0.15 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.34 -0.15 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.06 -0.14 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.80 -0.14 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.55 -0.14 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 2.34 -0.12 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 2.14 -0.13 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.95 -0.12 42 0 0 0
TOTAL CALL 298 7,298 +59
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 189 0 5 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 176 0 10 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 120 0 98 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 35 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 26 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 34 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 57 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 74 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 155 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 168 0
28MAR25 22.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 150 0
28MAR25 23.00 P 0.00 0.00 0.00 0.08 -0.02 51 0 232 0
28MAR25 24.00 P 0.00 0.00 0.00 0.18 -0.04 51 0 43 0
28MAR25 25.00 P 0.30 0.40 0.30 0.35 -0.06 50 42 214 -14
28MAR25 26.00 P 0.00 0.00 0.00 0.65 -0.05 51 0 497 0
28MAR25 27.00 P 0.00 0.00 0.00 1.10 +0.01 52 0 419 0
28MAR25 28.00 P 0.00 0.00 0.00 1.66 0.00 53 0 106 0
28MAR25 29.00 P 0.00 0.00 0.00 2.34 -0.01 54 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 3.13 +0.02 56 0 200 0
28MAR25 31.00 P 0.00 0.00 0.00 3.88 +0.05 51 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 4.79 +0.08 51 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 5.74 +0.11 52 0 10 0
28MAR25 34.00 P 0.00 0.00 0.00 6.71 +0.13 51 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 7.70 +0.14 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 8.70 +0.15 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 9.70 +0.15 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 10.70 +0.15 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 11.70 +0.15 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 12.70 +0.15 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 13.70 +0.15 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 14.70 +0.15 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 15.70 +0.15 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 16.70 +0.15 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29APR25 18.50 P 0.00 0.00 0.00 0.02 0.00 48 0 14 0
29APR25 19.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 14 0
29APR25 19.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 20 0
29APR25 20.00 P 0.06 0.06 0.06 0.06 -0.01 47 45 320 +45
29APR25 21.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 340 0
29APR25 22.00 P 0.00 0.00 0.00 0.20 -0.04 46 0 421 0
29APR25 23.00 P 0.28 0.33 0.28 0.34 -0.06 46 42 396 -18
29APR25 24.00 P 0.41 0.50 0.41 0.55 -0.06 46 8 625 +8
29APR25 25.00 P 0.00 0.00 0.00 0.83 -0.07 46 0 596 0
29APR25 26.00 P 1.26 1.26 1.26 1.23 -0.03 47 10 47 +10
29APR25 27.00 P 0.00 0.00 0.00 1.73 +0.03 48 0 29 0
29APR25 28.00 P 0.00 0.00 0.00 2.29 +0.01 48 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 2.93 0.00 49 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 3.64 -0.01 50 0 17 0
29APR25 31.00 P 0.00 0.00 0.00 4.29 0.00 47 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 5.11 +0.03 47 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 5.97 +0.05 47 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 6.86 +0.06 46 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 7.79 +0.08 47 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 8.74 +0.10 46 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 9.72 +0.12 47 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 10.70 +0.13 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.05 0.00 47 0 12 0
29MAY25 18.50 P 0.00 0.00 0.00 0.07 0.00 47 0 12 0
29MAY25 19.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 3 0
29MAY25 19.50 P 0.00 0.00 0.00 0.12 -0.01 46 0 3 0
29MAY25 20.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 2 0
29MAY25 21.00 P 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
29MAY25 22.00 P 0.36 0.36 0.36 0.41 -0.02 46 3 34 +3
29MAY25 23.00 P 0.00 0.00 0.00 0.61 -0.02 46 0 17 0
29MAY25 24.00 P 0.00 0.00 0.00 0.87 -0.02 46 0 15 0
29MAY25 25.00 P 0.00 0.00 0.00 1.20 -0.01 46 0 145 0
29MAY25 26.00 P 0.00 0.00 0.00 1.62 +0.02 46 0 470 0
29MAY25 27.00 P 0.00 0.00 0.00 2.12 +0.03 46 0 410 0
29MAY25 28.00 P 0.00 0.00 0.00 2.73 +0.08 48 0 415 0
29MAY25 29.00 P 0.00 0.00 0.00 3.34 +0.06 48 0 410 0
29MAY25 30.00 P 0.00 0.00 0.00 4.05 +0.07 49 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 4.65 +0.04 46 0 15 0
29MAY25 32.00 P 0.00 0.00 0.00 5.42 +0.05 46 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 6.24 +0.08 46 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 7.08 +0.08 46 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 7.97 +0.09 46 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 8.88 +0.11 46 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 9.81 +0.11 46 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 10.76 +0.12 46 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27JUN25 15.50 P 0.00 0.00 0.00 0.02 0.00 46 0 7 0
27JUN25 16.00 P 0.00 0.00 0.00 0.03 0.00 46 0 55 0
27JUN25 16.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 17 0
27JUN25 18.50 P 0.00 0.00 0.00 0.14 0.00 46 0 3 0
27JUN25 19.00 P 0.00 0.00 0.00 0.18 0.00 46 0 2 0
27JUN25 19.50 P 0.00 0.00 0.00 0.22 -0.01 46 0 8 0
27JUN25 20.00 P 0.00 0.00 0.00 0.28 -0.01 46 0 13 0
27JUN25 21.00 P 0.00 0.00 0.00 0.41 -0.01 45 0 1 0
27JUN25 22.00 P 0.00 0.00 0.00 0.60 -0.01 45 0 53 0
27JUN25 23.00 P 0.00 0.00 0.00 0.83 -0.02 45 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 1.15 +0.01 45 0 15 0
27JUN25 25.00 P 0.00 0.00 0.00 1.51 +0.01 45 0 15 0
27JUN25 26.00 P 0.00 0.00 0.00 1.95 +0.02 46 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 2.46 +0.03 46 0 15 0
27JUN25 28.00 P 0.00 0.00 0.00 3.05 +0.06 47 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 3.67 +0.06 47 0 15 0
27JUN25 30.00 P 0.00 0.00 0.00 4.35 +0.07 48 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 4.93 +0.04 46 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 5.67 +0.05 46 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 6.46 +0.06 46 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 7.28 +0.07 46 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 8.13 +0.08 46 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 9.01 +0.09 45 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 9.91 +0.09 45 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 10.84 +0.11 45 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 11.79 +0.12 46 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 12.75 +0.13 46 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 13.72 +0.13 46 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 14.70 +0.14 0 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 15.70 +0.15 0 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 16.70 +0.15 0 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP25 12.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 1 0
29SEP25 13.50 P 0.00 0.00 0.00 0.05 0.00 45 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 11 0
29SEP25 14.50 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 11 0
29SEP25 15.50 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.19 0.00 45 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.23 -0.01 45 0 17 0
29SEP25 17.00 P 0.00 0.00 0.00 0.29 0.00 45 0 11 0
29SEP25 17.50 P 0.00 0.00 0.00 0.35 0.00 45 0 3 0
29SEP25 18.00 P 0.00 0.00 0.00 0.43 0.00 45 0 3 0
29SEP25 18.50 P 0.00 0.00 0.00 0.50 -0.01 45 0 15 0
29SEP25 19.00 P 0.00 0.00 0.00 0.59 -0.01 45 0 45 0
29SEP25 19.50 P 0.00 0.00 0.00 0.69 -0.02 45 0 15 0
29SEP25 20.00 P 0.00 0.00 0.00 0.78 -0.01 44 0 11 0
29SEP25 21.00 P 0.00 0.00 0.00 1.04 -0.01 44 0 11 0
29SEP25 22.00 P 0.00 0.00 0.00 1.38 -0.01 45 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 1.73 0.00 45 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 2.15 0.00 45 0 3 0
29SEP25 25.00 P 0.00 0.00 0.00 2.60 0.00 45 0 50 0
29SEP25 26.00 P 0.00 0.00 0.00 3.10 0.00 45 0 14 0
29SEP25 27.00 P 0.00 0.00 0.00 3.64 +0.05 44 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 4.23 +0.01 45 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 4.88 +0.03 45 0 1 0
29SEP25 30.00 P 0.00 0.00 0.00 5.54 +0.03 45 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.25 +0.04 45 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 6.98 +0.04 45 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 7.75 +0.05 45 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 8.54 +0.06 45 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 9.36 +0.08 45 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 10.20 +0.08 45 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 11.05 +0.09 45 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 11.93 +0.10 45 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 12.81 +0.10 45 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 13.71 +0.11 45 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 14.63 +0.12 45 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 15.54 +0.11 45 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 16.48 +0.13 45 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 17.42 +0.13 45 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.34 0.00 44 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.40 -0.01 43 0 10 0
30DEC25 17.00 P 0.00 0.00 0.00 0.48 -0.01 43 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.66 -0.01 43 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 0.77 0.00 44 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.87 -0.01 43 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 1.00 -0.01 43 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 1.14 -0.01 43 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 1.48 +0.04 44 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 1.84 +0.05 44 0 20 0
30DEC25 23.00 P 0.00 0.00 0.00 2.24 +0.06 44 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 2.60 0.00 44 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 3.08 +0.01 43 0 50 0
30DEC25 26.00 P 0.00 0.00 0.00 3.59 +0.01 44 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.27 +0.03 45 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.73 +0.02 43 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.36 +0.03 43 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.02 +0.03 43 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.70 +0.04 43 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.43 +0.05 43 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.16 +0.04 43 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.94 +0.06 43 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.73 +0.06 43 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.53 +0.06 43 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.38 +0.08 44 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 12.22 +0.08 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.97 -0.02 42 0 5 0
30MAR26 19.00 P 0.00 0.00 0.00 1.11 -0.01 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.24 -0.02 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.38 -0.02 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.72 -0.02 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.07 -0.02 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.49 -0.02 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.92 -0.02 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.42 -0.01 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.93 -0.01 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.63 0.00 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.08 0.00 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.69 +0.01 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.35 +0.01 42 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.02 +0.01 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.74 +0.03 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.47 +0.03 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.21 +0.03 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.00 +0.05 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.80 +0.05 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.61 +0.06 42 0 0 0
TOTAL PUT 150 8,214 +34
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$ 36.45
28MAR25 17.50 C 0.00 0.00 0.00 18.98 -0.91 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 18.49 -0.90 112 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 17.99 -0.90 106 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 17.49 -0.90 99 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 16.99 -0.90 91 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 16.49 -0.91 80 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 15.49 -0.91 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 14.49 -0.91 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 13.50 -0.90 76 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 12.50 -0.91 65 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 11.50 -0.91 53 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 10.50 -0.91 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 9.51 -0.91 53 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 8.52 -0.91 52 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 7.55 -0.90 54 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 6.60 -0.88 54 0 14 0
28MAR25 31.00 C 0.00 0.00 0.00 5.67 -0.87 54 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 4.80 -0.83 54 0 25 0
28MAR25 33.00 C 4.14 4.14 4.14 4.00 -0.78 55 2 73 +2
28MAR25 34.00 C 2.88 2.88 2.88 3.22 -0.64 53 1 65 +1
28MAR25 35.00 C 0.00 0.00 0.00 2.53 -0.63 52 0 103 0
28MAR25 36.00 C 1.67 1.81 1.49 2.02 -0.52 54 39 308 -25
28MAR25 37.00 C 1.55 1.55 1.17 1.57 -0.43 55 30 243 +30
28MAR25 38.00 C 0.98 0.98 0.87 1.18 -0.37 55 30 202 +14
28MAR25 39.00 C 0.64 0.65 0.64 0.86 -0.31 55 36 183 +30
28MAR25 40.00 C 0.67 0.67 0.50 0.62 -0.28 55 116 428 +101
28MAR25 41.00 C 0.49 0.49 0.44 0.43 -0.24 54 6 196 -2
28MAR25 42.00 C 0.31 0.31 0.31 0.30 -0.18 55 30 103 -20
28MAR25 43.00 C 0.30 0.30 0.21 0.20 -0.14 54 39 193 +31
28MAR25 44.00 C 0.00 0.00 0.00 0.13 -0.10 54 0 118 0
28MAR25 45.00 C 0.00 0.00 0.00 0.09 -0.07 55 0 131 0
28MAR25 46.00 C 0.00 0.00 0.00 0.06 -0.05 55 0 75 0
28MAR25 47.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 86 0
28MAR25 48.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 80 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 199 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 112 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 43 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 13.58 -0.91 45 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 12.59 -0.91 44 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 11.61 -0.90 46 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 10.63 -0.90 45 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 9.67 -0.89 45 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 8.72 -0.89 44 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 7.81 -0.86 45 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 6.92 -0.85 44 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 6.08 -0.82 45 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 5.29 -0.79 45 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 4.57 -0.74 45 0 83 0
29APR25 34.00 C 0.00 0.00 0.00 3.89 -0.56 45 0 95 0
29APR25 35.00 C 3.20 3.20 2.65 3.29 -0.52 45 44 200 +40
29APR25 36.00 C 0.00 0.00 0.00 2.72 -0.52 44 0 114 0
29APR25 37.00 C 1.85 2.20 1.85 2.27 -0.45 45 11 40 +8
29APR25 38.00 C 0.00 0.00 0.00 1.89 -0.38 45 0 32 0
29APR25 39.00 C 0.00 0.00 0.00 1.55 -0.32 45 0 45 0
29APR25 40.00 C 1.33 1.33 1.33 1.24 -0.31 45 4 39 -4
29APR25 41.00 C 0.00 0.00 0.00 0.99 -0.31 45 0 18 0
29APR25 42.00 C 0.00 0.00 0.00 0.78 -0.28 45 0 36 0
29APR25 43.00 C 0.00 0.00 0.00 0.61 -0.24 45 0 15 0
29APR25 44.00 C 0.00 0.00 0.00 0.47 -0.20 45 0 13 0
29APR25 45.00 C 0.00 0.00 0.00 0.37 -0.16 45 0 21 0
29APR25 46.00 C 0.00 0.00 0.00 0.28 -0.13 45 0 85 0
29MAY25 25.00 C 0.00 0.00 0.00 11.68 -0.91 40 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 10.72 -0.90 41 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 9.77 -0.89 41 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 8.84 -0.89 40 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 7.94 -0.88 40 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 7.08 -0.87 40 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 6.26 -0.85 40 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 5.49 -0.83 40 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 4.88 -0.69 42 0 11 0
29MAY25 34.00 C 0.00 0.00 0.00 4.22 -0.51 42 0 17 0
29MAY25 35.00 C 0.00 0.00 0.00 3.64 -0.48 42 0 160 0
29MAY25 36.00 C 0.00 0.00 0.00 3.09 -0.47 42 0 215 0
29MAY25 37.00 C 2.64 2.64 2.64 2.60 -0.45 42 3 100 0
29MAY25 38.00 C 0.00 0.00 0.00 2.18 -0.45 41 0 8 0
29MAY25 39.00 C 0.00 0.00 0.00 1.81 -0.46 41 0 0 0
29MAY25 40.00 C 1.39 1.39 1.39 1.48 -0.46 41 10 0 -10
29MAY25 41.00 C 0.00 0.00 0.00 1.22 -0.41 41 0 15 0
29MAY25 42.00 C 0.00 0.00 0.00 0.99 -0.38 41 0 58 0
29MAY25 43.00 C 0.00 0.00 0.00 0.79 -0.34 41 0 1 0
29MAY25 44.00 C 0.00 0.00 0.00 0.63 -0.30 41 0 4 0
29MAY25 45.00 C 0.00 0.00 0.00 0.50 -0.24 41 0 2 0
29MAY25 46.00 C 0.00 0.00 0.00 0.40 -0.20 41 0 11 0
27JUN25 17.50 C 0.00 0.00 0.00 19.09 -0.91 45 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 18.59 -0.91 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 18.10 -0.90 49 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 17.60 -0.91 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 17.11 -0.90 48 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 16.61 -0.91 37 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 15.62 -0.91 41 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 14.63 -0.91 40 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 13.64 -0.91 38 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 12.66 -0.91 39 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 11.69 -0.90 39 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 10.74 -0.89 40 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 9.80 -0.88 40 0 10 0
27JUN25 28.00 C 0.00 0.00 0.00 8.89 -0.87 40 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 8.02 -0.84 40 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 7.18 -0.82 40 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 6.39 -0.80 40 0 20 0
27JUN25 32.00 C 0.00 0.00 0.00 5.66 -0.75 40 0 20 0
27JUN25 33.00 C 0.00 0.00 0.00 5.10 -0.59 42 0 15 0
27JUN25 34.00 C 0.00 0.00 0.00 4.46 -0.47 42 0 26 0
27JUN25 35.00 C 0.00 0.00 0.00 3.76 -0.57 39 0 30 0
27JUN25 36.00 C 0.00 0.00 0.00 3.31 -0.45 40 0 40 0
27JUN25 37.00 C 0.00 0.00 0.00 2.87 -0.38 41 0 15 0
27JUN25 38.00 C 0.00 0.00 0.00 2.48 -0.35 41 0 34 0
27JUN25 39.00 C 0.00 0.00 0.00 2.10 -0.37 41 0 3 0
27JUN25 40.00 C 0.00 0.00 0.00 1.79 -0.35 40 0 3 0
27JUN25 41.00 C 0.00 0.00 0.00 1.51 -0.36 40 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 1.27 -0.32 40 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 1.07 -0.28 40 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.86 -0.28 40 0 3 0
27JUN25 45.00 C 0.00 0.00 0.00 0.72 -0.21 40 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 0.60 -0.18 40 0 5 0
27JUN25 47.00 C 0.00 0.00 0.00 0.49 -0.17 40 0 3 0
27JUN25 48.00 C 0.00 0.00 0.00 0.41 -0.13 40 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.33 -0.13 40 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.28 -0.09 40 0 10 0
27JUN25 52.50 C 0.00 0.00 0.00 0.17 -0.06 40 0 55 0
29SEP25 17.50 C 0.00 0.00 0.00 19.09 -0.91 37 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 18.59 -0.91 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 18.10 -0.90 41 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 17.60 -0.91 0 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 17.11 -0.91 40 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 16.62 -0.90 42 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 15.63 -0.91 39 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 14.66 -0.90 40 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 13.70 -0.89 40 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 12.76 -0.88 40 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 11.84 -0.87 40 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 10.96 -0.85 40 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 10.11 -0.83 40 0 2 0
29SEP25 28.00 C 0.00 0.00 0.00 9.30 -0.82 40 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 8.54 -0.78 40 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 7.82 -0.76 40 0 4 0
29SEP25 31.00 C 0.00 0.00 0.00 7.15 -0.73 40 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 6.52 -0.69 40 0 281 0
29SEP25 33.00 C 0.00 0.00 0.00 5.94 -0.66 40 0 40 0
29SEP25 34.00 C 0.00 0.00 0.00 5.39 -0.62 40 0 59 0
29SEP25 35.00 C 0.00 0.00 0.00 4.89 -0.59 40 0 2 0
29SEP25 36.00 C 0.00 0.00 0.00 4.42 -0.56 40 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 4.00 -0.52 40 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 3.59 -0.51 40 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 3.25 -0.45 40 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 2.90 -0.45 40 0 16 0
29SEP25 41.00 C 0.00 0.00 0.00 2.62 -0.38 40 0 15 0
29SEP25 42.00 C 0.00 0.00 0.00 2.34 -0.38 40 0 16 0
29SEP25 43.00 C 0.00 0.00 0.00 2.09 -0.35 40 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 1.87 -0.31 40 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 1.66 -0.31 40 0 2 0
29SEP25 46.00 C 0.00 0.00 0.00 1.49 -0.26 40 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 1.32 -0.25 40 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 13.87 -0.87 40 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.01 -0.85 40 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.19 -0.83 40 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.40 -0.81 40 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.65 -0.78 40 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.94 -0.77 40 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.26 -0.74 40 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.62 -0.72 40 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.00 -0.70 40 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.43 -0.66 40 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.87 -0.66 40 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 6.37 -0.60 40 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.89 -0.60 40 0 20 0
30DEC25 36.00 C 0.00 0.00 0.00 5.43 -0.57 40 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 5.02 -0.53 40 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 4.61 -0.53 40 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 4.26 -0.47 40 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 3.92 -0.46 40 0 8 0
30DEC25 41.00 C 0.00 0.00 0.00 3.58 -0.46 40 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 3.31 -0.39 40 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 3.04 -0.38 40 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 2.77 -0.39 40 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.55 -0.34 40 0 14 0
30DEC25 46.00 C 0.00 0.00 0.00 2.34 -0.32 40 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 2.13 -0.32 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.97 -0.78 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.28 -0.77 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.60 -0.75 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.97 -0.73 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.34 -0.73 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.78 -0.67 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.23 -0.67 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.69 -0.65 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.22 -0.60 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.74 -0.60 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.29 -0.58 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.89 -0.54 40 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.49 -0.54 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.11 -0.52 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.79 -0.46 40 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.46 -0.46 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.13 -0.46 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 3.87 -0.40 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.61 -0.39 40 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.34 -0.40 40 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.11 -0.37 40 0 0 0
TOTAL CALL 401 5,237 +196
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 97 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 68 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 37 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 360 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 93 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 72 0
28MAR25 28.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 148 0
28MAR25 29.00 P 0.00 0.00 0.00 0.05 +0.02 56 0 128 0
28MAR25 30.00 P 0.00 0.00 0.00 0.09 +0.02 55 0 292 0
28MAR25 31.00 P 0.00 0.00 0.00 0.16 +0.04 54 0 89 0
28MAR25 32.00 P 0.34 0.34 0.34 0.28 +0.07 53 2 192 -2
28MAR25 33.00 P 0.50 0.66 0.50 0.45 +0.10 53 18 279 +15
28MAR25 34.00 P 1.00 1.00 0.87 0.70 +0.13 53 17 47 +9
28MAR25 35.00 P 1.02 1.28 0.98 1.04 +0.18 53 9 59 +1
28MAR25 36.00 P 1.30 1.50 1.30 1.47 +0.25 53 6 106 0
28MAR25 37.00 P 2.36 2.36 2.28 1.99 +0.30 53 2 3 -1
28MAR25 38.00 P 2.71 2.71 2.71 2.62 +0.39 53 1 8 0
28MAR25 39.00 P 0.00 0.00 0.00 3.37 +0.51 55 0 2 0
28MAR25 40.00 P 0.00 0.00 0.00 4.08 +0.51 54 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 4.91 +0.68 54 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 5.78 +0.74 54 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 6.69 +0.78 54 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 7.63 +0.82 54 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 8.59 +0.85 54 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 9.57 +0.87 55 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 10.55 +0.88 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 11.55 +0.89 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 12.55 +0.90 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 13.55 +0.90 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 16.05 +0.90 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 18.55 +0.90 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 21.05 +0.90 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 23.55 +0.90 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 26.05 +0.90 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 28.55 +0.90 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 31.05 +0.90 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 165 0
29APR25 25.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 14 0
29APR25 26.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 42 0
29APR25 27.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 45 0
29APR25 28.00 P 0.00 0.00 0.00 0.12 +0.03 45 0 27 0
29APR25 29.00 P 0.00 0.00 0.00 0.20 +0.04 45 0 57 0
29APR25 30.00 P 0.33 0.33 0.33 0.31 +0.05 45 1 159 0
29APR25 31.00 P 0.53 0.53 0.53 0.45 +0.07 44 1 260 +1
29APR25 32.00 P 0.86 0.86 0.86 0.65 +0.11 44 15 128 +15
29APR25 33.00 P 0.00 0.00 0.00 0.90 +0.12 44 0 91 0
29APR25 34.00 P 1.26 1.27 1.26 1.22 +0.15 44 3 129 +3
29APR25 35.00 P 0.00 0.00 0.00 1.61 +0.21 44 0 65 0
29APR25 36.00 P 0.00 0.00 0.00 2.07 +0.23 44 0 64 0
29APR25 37.00 P 2.74 2.74 2.74 2.63 +0.32 44 9 18 +9
29APR25 38.00 P 0.00 0.00 0.00 3.25 +0.37 45 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 3.91 +0.43 45 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 4.57 +0.42 44 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 5.33 +0.59 44 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 6.13 +0.64 45 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 6.97 +0.69 45 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 7.85 +0.73 45 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 8.75 +0.76 45 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 9.67 +0.79 44 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.06 0.00 40 0 13 0
29MAY25 26.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 110 0
29MAY25 27.00 P 0.00 0.00 0.00 0.18 +0.02 41 0 89 0
29MAY25 28.00 P 0.00 0.00 0.00 0.28 +0.03 41 0 31 0
29MAY25 29.00 P 0.00 0.00 0.00 0.41 +0.04 40 0 38 0
29MAY25 30.00 P 0.00 0.00 0.00 0.57 +0.06 40 0 16 0
29MAY25 31.00 P 0.00 0.00 0.00 0.79 +0.09 40 0 108 0
29MAY25 32.00 P 0.00 0.00 0.00 1.06 +0.12 40 0 102 0
29MAY25 33.00 P 1.32 1.32 1.32 1.38 +0.14 40 10 40 +10
29MAY25 34.00 P 0.00 0.00 0.00 1.76 +0.18 39 0 50 0
29MAY25 35.00 P 0.00 0.00 0.00 2.22 +0.25 40 0 126 0
29MAY25 36.00 P 0.00 0.00 0.00 2.76 +0.30 40 0 236 0
29MAY25 37.00 P 3.51 3.51 3.51 3.25 +0.22 39 8 100 0
29MAY25 38.00 P 0.00 0.00 0.00 3.97 +0.34 40 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 4.52 +0.23 38 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 5.36 +0.37 40 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 6.13 +0.54 40 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 6.93 +0.58 40 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 7.75 +0.62 40 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 8.62 +0.67 41 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 9.49 +0.69 40 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 10.40 +0.73 40 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
27JUN25 22.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 33 0
27JUN25 23.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 35 0
27JUN25 24.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 3 0
27JUN25 25.00 P 0.00 0.00 0.00 0.13 +0.02 40 0 943 0
27JUN25 26.00 P 0.00 0.00 0.00 0.20 +0.03 40 0 27 0
27JUN25 27.00 P 0.00 0.00 0.00 0.30 +0.05 40 0 141 0
27JUN25 28.00 P 0.00 0.00 0.00 0.44 +0.08 40 0 52 0
27JUN25 29.00 P 0.51 0.52 0.51 0.59 +0.08 39 4 46 0
27JUN25 30.00 P 0.00 0.00 0.00 0.79 +0.11 39 0 65 0
27JUN25 31.00 P 0.00 0.00 0.00 1.04 +0.13 39 0 9 0
27JUN25 32.00 P 0.00 0.00 0.00 1.35 +0.17 39 0 22 0
27JUN25 33.00 P 0.00 0.00 0.00 1.70 +0.21 39 0 30 0
27JUN25 34.00 P 0.00 0.00 0.00 2.09 +0.23 39 0 1 0
27JUN25 35.00 P 0.00 0.00 0.00 2.55 +0.26 39 0 7 0
27JUN25 36.00 P 0.00 0.00 0.00 3.07 +0.28 39 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 3.62 +0.28 39 0 4 0
27JUN25 38.00 P 0.00 0.00 0.00 4.25 +0.33 39 0 5 0
27JUN25 39.00 P 0.00 0.00 0.00 4.88 +0.26 38 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 5.70 +0.44 40 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 6.43 +0.57 40 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 7.21 +0.62 40 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 8.01 +0.65 40 0 2 0
27JUN25 44.00 P 0.00 0.00 0.00 8.84 +0.68 40 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 9.70 +0.71 40 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 10.58 +0.74 40 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 11.48 +0.77 40 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 12.39 +0.79 40 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 13.31 +0.80 40 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 14.25 +0.82 40 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 16.63 +0.85 40 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 1 0
29SEP25 20.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 12 0
29SEP25 21.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 3 0
29SEP25 23.00 P 0.00 0.00 0.00 0.23 +0.03 40 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.33 +0.05 40 0 2 0
29SEP25 25.00 P 0.00 0.00 0.00 0.45 +0.06 40 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.60 +0.08 40 0 4 0
29SEP25 27.00 P 0.00 0.00 0.00 0.79 +0.11 40 0 1 0
29SEP25 28.00 P 0.00 0.00 0.00 0.99 +0.11 40 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 1.26 +0.15 40 0 3 0
29SEP25 30.00 P 0.00 0.00 0.00 1.54 +0.17 40 0 32 0
29SEP25 31.00 P 0.00 0.00 0.00 1.87 +0.20 40 0 1 0
29SEP25 32.00 P 0.00 0.00 0.00 2.24 +0.23 40 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 2.65 +0.26 40 0 20 0
29SEP25 34.00 P 0.00 0.00 0.00 3.11 +0.31 40 0 10 0
29SEP25 35.00 P 0.00 0.00 0.00 3.59 +0.32 40 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 4.12 +0.36 40 0 10 0
29SEP25 37.00 P 0.00 0.00 0.00 4.69 +0.40 40 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 5.28 +0.42 40 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 5.93 +0.47 40 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 6.58 +0.48 40 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 7.29 +0.53 40 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 8.02 +0.56 40 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 8.77 +0.58 40 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 9.55 +0.62 40 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 10.35 +0.63 40 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 11.18 +0.67 40 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 12.02 +0.69 40 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.47 +0.05 40 0 12 0
30DEC25 24.00 P 0.00 0.00 0.00 0.62 +0.08 40 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.79 +0.09 40 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.99 +0.10 40 0 1 0
30DEC25 27.00 P 0.00 0.00 0.00 1.22 +0.13 40 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.49 +0.15 40 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.79 +0.18 40 0 1 0
30DEC25 30.00 P 0.00 0.00 0.00 2.12 +0.19 40 0 11 0
30DEC25 31.00 P 0.00 0.00 0.00 2.48 +0.21 40 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.89 +0.25 40 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.31 +0.26 40 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.80 +0.32 40 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 4.29 +0.32 40 0 200 0
30DEC25 36.00 P 0.00 0.00 0.00 4.83 +0.36 40 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 5.40 +0.39 40 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 5.98 +0.40 40 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.62 +0.46 40 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.27 +0.47 40 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.93 +0.48 40 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.65 +0.53 40 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.38 +0.55 40 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.12 +0.56 40 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.90 +0.61 40 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.69 +0.62 40 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.49 +0.63 40 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.34 +0.13 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.61 +0.14 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.91 +0.17 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.24 +0.18 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.59 +0.19 40 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.99 +0.24 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.41 +0.25 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.86 +0.28 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.35 +0.31 40 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.85 +0.32 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.39 +0.35 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.97 +0.39 40 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.55 +0.39 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.16 +0.42 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.82 +0.46 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.48 +0.47 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.15 +0.48 40 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.88 +0.54 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.62 +0.55 40 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.36 +0.56 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.12 +0.58 40 0 0 0
TOTAL PUT 106 6,261 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 161.80
28MAR25 97.50 C 0.00 0.00 0.00 64.49 +0.17 0 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 62.00 +0.17 66 0 0 0
28MAR25 102.50 C 0.00 0.00 0.00 59.50 +0.16 0 0 0 0
28MAR25 105.00 C 0.00 0.00 0.00 57.01 +0.17 60 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 54.51 +0.16 0 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 52.02 +0.17 54 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 49.52 +0.16 0 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 47.03 +0.16 48 0 0 0
28MAR25 117.50 C 0.00 0.00 0.00 44.54 +0.16 49 0 0 0
28MAR25 120.00 C 0.00 0.00 0.00 42.04 +0.14 42 0 0 0
28MAR25 122.50 C 0.00 0.00 0.00 39.56 +0.14 47 0 0 0
28MAR25 125.00 C 0.00 0.00 0.00 37.07 +0.12 45 0 55 0
28MAR25 127.50 C 0.00 0.00 0.00 34.60 +0.10 46 0 0 0
28MAR25 130.00 C 0.00 0.00 0.00 32.14 +0.07 46 0 0 0
28MAR25 132.50 C 0.00 0.00 0.00 29.70 +0.03 46 0 0 0
28MAR25 135.00 C 0.00 0.00 0.00 27.30 -0.01 46 0 1 0
28MAR25 137.50 C 0.00 0.00 0.00 24.93 -0.07 46 0 0 0
28MAR25 140.00 C 0.00 0.00 0.00 22.61 -0.14 46 0 0 0
28MAR25 142.50 C 0.00 0.00 0.00 20.37 -0.20 46 0 170 0
28MAR25 145.00 C 0.00 0.00 0.00 18.20 -0.28 46 0 75 0
28MAR25 147.50 C 0.00 0.00 0.00 16.13 -0.36 46 0 112 0
28MAR25 150.00 C 0.00 0.00 0.00 14.18 -0.43 46 0 106 0
28MAR25 152.50 C 0.00 0.00 0.00 12.08 -0.38 44 0 133 0
28MAR25 155.00 C 0.00 0.00 0.00 10.76 -0.33 47 500 959 0
28MAR25 157.50 C 0.00 0.00 0.00 8.95 -0.59 45 0 380 0
28MAR25 160.00 C 8.02 8.30 7.00 7.57 -0.55 45 174 558 -62
28MAR25 162.50 C 6.16 7.20 6.13 6.42 -0.60 46 130 517 +12
28MAR25 165.00 C 5.60 6.19 5.15 5.43 -0.55 46 29 498 +2
28MAR25 167.50 C 4.48 5.22 4.41 4.54 -0.67 47 20 809 0
28MAR25 170.00 C 3.82 4.77 3.70 3.69 -0.65 47 29 574 +4
28MAR25 172.50 C 3.25 3.75 3.17 2.97 -0.61 47 28 356 +14
28MAR25 175.00 C 2.76 3.41 2.65 2.37 -0.57 46 32 381 +7
28MAR25 177.50 C 2.32 2.76 2.26 1.87 -0.52 46 81 394 -49
28MAR25 180.00 C 1.98 2.31 1.98 1.46 -0.47 46 16 335 +4
28MAR25 182.50 C 1.66 1.87 1.66 1.13 -0.42 46 17 197 +9
28MAR25 185.00 C 1.48 1.48 1.48 0.87 -0.36 46 4 725 -4
28MAR25 187.50 C 1.23 1.26 1.07 0.66 -0.31 46 78 149 +57
28MAR25 190.00 C 1.13 1.19 0.91 0.49 -0.27 46 3 225 +2
28MAR25 192.50 C 0.00 0.00 0.00 0.37 -0.22 46 0 57 0
28MAR25 195.00 C 0.00 0.00 0.00 0.27 -0.19 46 0 23 0
28MAR25 197.50 C 0.00 0.00 0.00 0.20 -0.15 46 0 60 0
28MAR25 200.00 C 0.00 0.00 0.00 0.15 -0.12 46 0 108 0
28MAR25 205.00 C 0.31 0.31 0.31 0.08 -0.07 46 40 52 +40
28MAR25 210.00 C 0.00 0.00 0.00 0.04 -0.05 46 0 1 0
28MAR25 215.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 117 0
28MAR25 220.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 41 0
28MAR25 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
28MAR25 230.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28MAR25 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAR25 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
28MAR25 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28MAR25 250.00 C 0.00 0.00 0.00 0.01 0.00 64 0 29 0
28MAR25 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 260.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 79 0 21 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 47.54 +0.13 42 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 45.10 +0.11 42 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 42.69 +0.10 42 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 40.30 +0.08 42 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 37.94 +0.06 42 0 0 0
29APR25 127.50 C 0.00 0.00 0.00 35.61 +0.03 42 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 33.33 +0.01 42 0 0 0
29APR25 132.50 C 0.00 0.00 0.00 31.09 -0.03 42 0 0 0
29APR25 135.00 C 0.00 0.00 0.00 28.92 -0.05 42 0 0 0
29APR25 137.50 C 0.00 0.00 0.00 26.80 -0.09 42 0 67 0
29APR25 140.00 C 0.00 0.00 0.00 24.76 -0.12 42 0 132 0
29APR25 142.50 C 0.00 0.00 0.00 22.79 -0.15 42 0 105 0
29APR25 145.00 C 0.00 0.00 0.00 20.90 -0.19 42 0 89 0
29APR25 147.50 C 0.00 0.00 0.00 19.11 -0.21 42 0 226 0
29APR25 150.00 C 0.00 0.00 0.00 17.40 -0.24 42 0 94 0
29APR25 152.50 C 0.00 0.00 0.00 15.79 +0.01 42 0 227 0
29APR25 155.00 C 0.00 0.00 0.00 14.10 -0.17 42 0 213 0
29APR25 157.50 C 0.00 0.00 0.00 12.75 -0.24 42 0 147 0
29APR25 160.00 C 0.00 0.00 0.00 11.48 -0.16 42 0 802 0
29APR25 162.50 C 0.00 0.00 0.00 10.32 -0.21 42 0 292 0
29APR25 165.00 C 0.00 0.00 0.00 9.29 -0.23 43 0 188 0
29APR25 167.50 C 8.11 9.31 8.11 8.35 -0.34 43 45 223 0
29APR25 170.00 C 8.45 8.45 7.33 7.44 -0.36 43 32 153 -20
29APR25 172.50 C 6.50 7.37 6.50 6.56 -0.35 43 33 124 -15
29APR25 175.00 C 6.00 6.40 6.00 5.77 -0.34 43 4 61 +2
29APR25 177.50 C 5.91 5.91 5.91 5.05 -0.33 43 7 48 0
29APR25 180.00 C 5.13 5.13 5.13 4.41 -0.32 43 2 71 +2
29APR25 182.50 C 4.40 4.40 4.30 3.83 -0.31 43 4 30 0
29APR25 185.00 C 3.84 3.86 3.79 3.33 -0.29 43 193 242 +155
29APR25 187.50 C 0.00 0.00 0.00 2.88 -0.27 43 0 70 0
29APR25 190.00 C 0.00 0.00 0.00 2.48 -0.26 43 0 102 0
29MAY25 130.00 C 0.00 0.00 0.00 34.98 -0.01 44 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 32.92 -0.04 44 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 30.93 -0.05 44 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 29.00 -0.07 44 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 27.13 -0.10 44 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 25.34 -0.11 44 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 23.62 -0.13 44 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 21.97 -0.14 44 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 20.39 -0.17 44 0 30 0
29MAY25 152.50 C 0.00 0.00 0.00 18.52 -0.12 42 0 30 0
29MAY25 155.00 C 0.00 0.00 0.00 17.14 -0.12 43 0 187 0
29MAY25 157.50 C 0.00 0.00 0.00 15.89 -0.12 43 0 161 0
29MAY25 160.00 C 0.00 0.00 0.00 14.66 -0.27 43 0 152 0
29MAY25 162.50 C 14.46 14.46 14.46 13.65 -0.13 44 7 433 +7
29MAY25 165.00 C 0.00 0.00 0.00 12.58 -0.42 44 0 278 0
29MAY25 167.50 C 0.00 0.00 0.00 11.63 +0.03 44 0 143 0
29MAY25 170.00 C 0.00 0.00 0.00 10.72 -0.03 44 0 114 0
29MAY25 172.50 C 9.58 9.58 9.58 9.88 -0.21 45 2 67 0
29MAY25 175.00 C 0.00 0.00 0.00 9.01 -0.25 45 0 84 0
29MAY25 177.50 C 0.00 0.00 0.00 8.20 -0.24 45 0 60 0
29MAY25 180.00 C 0.00 0.00 0.00 7.45 -0.24 44 0 62 0
29MAY25 182.50 C 0.00 0.00 0.00 6.76 -0.24 44 0 40 0
29MAY25 185.00 C 0.00 0.00 0.00 6.12 -0.23 44 0 42 0
29MAY25 187.50 C 0.00 0.00 0.00 5.53 -0.23 44 0 34 0
29MAY25 190.00 C 0.00 0.00 0.00 5.00 -0.22 44 0 29 0
27JUN25 97.50 C 0.00 0.00 0.00 65.33 +0.15 43 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 62.90 +0.15 43 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 60.48 +0.13 43 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 58.08 +0.13 43 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 55.70 +0.11 42 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 53.34 +0.11 42 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 51.02 +0.09 43 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 48.72 +0.09 43 0 24 0
27JUN25 117.50 C 0.00 0.00 0.00 46.47 +0.07 43 0 183 0
27JUN25 120.00 C 0.00 0.00 0.00 43.93 +0.28 40 0 484 0
27JUN25 122.50 C 0.00 0.00 0.00 42.07 +0.04 43 0 290 0
27JUN25 125.00 C 0.00 0.00 0.00 39.55 +0.27 40 0 526 0
27JUN25 127.50 C 0.00 0.00 0.00 37.84 0.00 43 0 39 0
27JUN25 130.00 C 0.00 0.00 0.00 35.85 0.00 43 0 45 0
27JUN25 132.50 C 0.00 0.00 0.00 33.40 +0.24 40 0 515 0
27JUN25 135.00 C 0.00 0.00 0.00 31.97 -0.04 43 0 44 0
27JUN25 137.50 C 0.00 0.00 0.00 30.13 -0.04 43 0 14 0
27JUN25 140.00 C 0.00 0.00 0.00 27.79 +0.25 40 0 922 0
27JUN25 142.50 C 0.00 0.00 0.00 26.64 -0.08 43 0 90 0
27JUN25 145.00 C 0.00 0.00 0.00 24.98 -0.08 43 0 98 0
27JUN25 147.50 C 0.00 0.00 0.00 23.39 +0.33 43 0 102 0
27JUN25 150.00 C 0.00 0.00 0.00 21.91 -0.12 43 0 103 0
27JUN25 152.50 C 0.00 0.00 0.00 20.18 +0.05 42 0 114 0
27JUN25 155.00 C 0.00 0.00 0.00 18.85 -0.09 42 0 78 0
27JUN25 157.50 C 0.00 0.00 0.00 17.58 -0.04 42 0 309 0
27JUN25 160.00 C 16.01 16.01 16.01 16.39 -0.08 42 15 482 -15
27JUN25 162.50 C 16.32 16.32 16.32 15.24 -0.13 42 15 148 0
27JUN25 165.00 C 0.00 0.00 0.00 14.21 -0.30 42 0 244 0
27JUN25 167.50 C 0.00 0.00 0.00 13.27 -0.35 43 0 76 0
27JUN25 170.00 C 0.00 0.00 0.00 12.38 -0.14 43 0 675 0
27JUN25 172.50 C 0.00 0.00 0.00 11.56 -0.23 43 0 57 0
27JUN25 175.00 C 0.00 0.00 0.00 10.76 -0.18 43 0 10 0
27JUN25 177.50 C 0.00 0.00 0.00 9.89 -0.18 43 0 8 0
27JUN25 180.00 C 9.20 9.73 9.20 9.16 -0.18 43 37 42 +33
27JUN25 182.50 C 9.05 9.05 9.05 8.43 -0.18 43 14 45 +14
27JUN25 185.00 C 0.00 0.00 0.00 7.70 -0.18 43 0 15 0
27JUN25 187.50 C 0.00 0.00 0.00 7.11 -0.17 43 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 6.54 -0.17 43 0 1 0
27JUN25 192.50 C 0.00 0.00 0.00 5.98 -0.17 43 0 10 0
27JUN25 195.00 C 0.00 0.00 0.00 5.44 -0.16 43 0 1,021 0
27JUN25 197.50 C 0.00 0.00 0.00 5.02 -0.15 43 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 4.59 -0.16 43 0 48 0
27JUN25 205.00 C 0.00 0.00 0.00 3.80 -0.13 43 0 17 0
27JUN25 210.00 C 0.00 0.00 0.00 3.18 -0.04 43 0 6 0
27JUN25 215.00 C 0.00 0.00 0.00 2.53 -0.11 43 0 62 0
27JUN25 220.00 C 0.00 0.00 0.00 2.11 -0.11 43 0 82 0
27JUN25 225.00 C 0.00 0.00 0.00 1.72 -0.08 43 0 286 0
29SEP25 97.50 C 0.00 0.00 0.00 66.46 +0.12 42 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 64.21 +0.13 42 0 2 0
29SEP25 102.50 C 0.00 0.00 0.00 61.96 +0.13 42 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 59.75 +0.11 42 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 57.57 +0.10 42 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 55.40 +0.10 42 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 53.32 +0.08 42 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 51.25 +0.08 42 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 49.19 +0.07 42 0 2 0
29SEP25 120.00 C 0.00 0.00 0.00 47.25 +0.06 42 0 103 0
29SEP25 122.50 C 0.00 0.00 0.00 45.31 +0.06 42 0 0 0
29SEP25 125.00 C 42.53 43.29 42.53 43.37 +0.04 42 24 145 +6
29SEP25 127.50 C 0.00 0.00 0.00 41.57 +0.03 42 0 2 0
29SEP25 130.00 C 0.00 0.00 0.00 39.79 +0.03 42 0 30 0
29SEP25 132.50 C 0.00 0.00 0.00 38.00 +0.02 42 0 32 0
29SEP25 135.00 C 0.00 0.00 0.00 36.33 0.00 42 0 269 0
29SEP25 137.50 C 0.00 0.00 0.00 34.71 0.00 42 0 159 0
29SEP25 140.00 C 0.00 0.00 0.00 33.10 0.00 42 0 46 0
29SEP25 142.50 C 0.00 0.00 0.00 31.52 -0.02 42 0 84 0
29SEP25 145.00 C 0.00 0.00 0.00 30.09 -0.03 42 0 42 0
29SEP25 147.50 C 0.00 0.00 0.00 28.66 -0.03 42 0 37 0
29SEP25 150.00 C 0.00 0.00 0.00 27.23 -0.03 42 0 80 0
29SEP25 152.50 C 0.00 0.00 0.00 25.36 -0.02 40 0 86 0
29SEP25 155.00 C 0.00 0.00 0.00 24.09 -0.02 40 0 42 0
29SEP25 157.50 C 0.00 0.00 0.00 22.90 -0.04 40 0 40 0
29SEP25 160.00 C 21.16 21.16 21.16 21.72 -0.10 41 15 510 0
29SEP25 162.50 C 0.00 0.00 0.00 20.65 -0.11 41 0 84 0
29SEP25 165.00 C 0.00 0.00 0.00 19.61 -0.19 41 0 107 0
29SEP25 167.50 C 0.00 0.00 0.00 18.84 -0.03 41 0 39 0
29SEP25 170.00 C 0.00 0.00 0.00 17.95 +0.20 42 0 27 0
29SEP25 172.50 C 0.00 0.00 0.00 17.00 -0.14 42 0 35 0
29SEP25 175.00 C 0.00 0.00 0.00 16.12 -0.07 42 0 751 0
29SEP25 177.50 C 0.00 0.00 0.00 15.14 -0.19 41 0 400 0
29SEP25 180.00 C 0.00 0.00 0.00 14.64 +0.15 42 0 38 0
29SEP25 182.50 C 0.00 0.00 0.00 13.65 -0.26 42 0 0 0
29SEP25 185.00 C 0.00 0.00 0.00 12.97 -0.28 42 0 1 0
29SEP25 187.50 C 0.00 0.00 0.00 12.53 -0.11 42 0 31 0
29SEP25 190.00 C 0.00 0.00 0.00 11.73 -0.21 42 0 5 0
29SEP25 192.50 C 0.00 0.00 0.00 11.14 -0.10 42 0 5 0
29SEP25 195.00 C 0.00 0.00 0.00 10.47 -0.10 42 0 30 0
29SEP25 197.50 C 0.00 0.00 0.00 9.92 -0.10 42 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 9.38 -0.10 42 0 53 0
29SEP25 205.00 C 0.00 0.00 0.00 8.29 -0.11 42 0 3 0
29SEP25 210.00 C 0.00 0.00 0.00 7.36 -0.10 42 0 32 0
29SEP25 215.00 C 0.00 0.00 0.00 6.36 -0.09 42 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 5.56 -0.10 42 0 54 0
29SEP25 225.00 C 0.00 0.00 0.00 4.97 -0.08 42 0 95 0
30DEC25 110.00 C 0.00 0.00 0.00 57.75 +0.08 41 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 55.77 +0.05 41 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 53.86 +0.04 41 0 76 0
30DEC25 117.50 C 0.00 0.00 0.00 51.96 +0.05 41 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 50.06 +0.02 41 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 48.30 +0.01 41 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 46.54 +0.01 41 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 44.79 +0.02 41 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 43.10 -0.01 41 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 41.51 -0.02 41 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 39.92 -0.02 41 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 38.33 -0.03 41 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 36.83 -0.05 41 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 35.42 -0.05 41 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 33.00 -0.05 39 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 31.64 -0.05 39 0 907 0
30DEC25 150.00 C 0.00 0.00 0.00 31.25 -0.07 41 0 452 0
30DEC25 152.50 C 0.00 0.00 0.00 29.19 -0.02 39 0 24 0
30DEC25 155.00 C 27.30 27.30 27.30 27.96 -0.07 39 16 12 -16
30DEC25 157.50 C 0.00 0.00 0.00 26.78 -0.08 39 0 9 0
30DEC25 160.00 C 0.00 0.00 0.00 25.70 -0.01 39 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 24.62 -0.03 39 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 23.56 -0.09 39 0 5 0
30DEC25 167.50 C 0.00 0.00 0.00 22.61 -0.06 40 0 70 0
30DEC25 170.00 C 0.00 0.00 0.00 21.74 -0.13 40 0 1 0
30DEC25 172.50 C 0.00 0.00 0.00 20.86 +0.14 40 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 20.02 -0.14 40 0 3 0
30DEC25 177.50 C 0.00 0.00 0.00 19.23 -0.04 40 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 18.47 +0.07 40 0 11 0
30DEC25 182.50 C 0.00 0.00 0.00 17.71 -0.22 41 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 17.06 -0.17 41 0 2 0
30DEC25 187.50 C 0.00 0.00 0.00 16.25 -0.36 41 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 15.51 -0.13 41 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 45.44 -0.84 39 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 43.87 -0.85 39 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 42.30 -0.86 39 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 40.75 -0.98 39 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 39.36 -0.99 39 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 37.97 -1.00 39 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 36.58 -1.02 39 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 35.19 -1.03 39 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 33.90 -1.11 39 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 32.30 -0.51 38 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 31.10 -0.56 38 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 29.96 -0.55 38 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 28.89 -0.46 38 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 27.86 -0.46 38 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 26.84 -0.52 38 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 25.89 -0.50 39 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 24.97 -0.45 39 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 24.19 -0.26 39 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 23.35 -0.14 39 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 22.54 -0.19 39 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 21.76 -0.14 39 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 21.02 -0.09 39 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 20.25 -0.07 40 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 18.83 -1.30 39 0 0 0
TOTAL CALL 1,646 26,803 +189
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 19 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 115 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 70 0 71 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 99 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 39 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 54 0 279 0
28MAR25 117.50 P 0.00 0.00 0.00 0.01 0.00 51 0 125 0
28MAR25 120.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 145 0
28MAR25 122.50 P 0.00 0.00 0.00 0.01 -0.03 45 0 181 0
28MAR25 125.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 675 0
28MAR25 127.50 P 0.00 0.00 0.00 0.05 -0.06 46 0 177 0
28MAR25 130.00 P 0.00 0.00 0.00 0.08 -0.09 46 0 663 0
28MAR25 132.50 P 0.00 0.00 0.00 0.14 -0.12 46 0 946 0
28MAR25 135.00 P 0.20 0.22 0.20 0.23 -0.15 46 145 939 0
28MAR25 137.50 P 0.31 0.31 0.29 0.34 -0.22 46 7 392 -7
28MAR25 140.00 P 0.60 0.63 0.40 0.51 -0.29 45 13 815 +5
28MAR25 142.50 P 0.85 0.90 0.61 0.76 -0.36 45 62 517 +55
28MAR25 145.00 P 1.30 1.30 0.90 1.09 -0.42 45 90 934 +56
28MAR25 147.50 P 1.27 1.43 1.27 1.51 -0.47 45 18 233 +15
28MAR25 150.00 P 2.24 2.24 1.80 2.03 -0.56 45 33 332 -20
28MAR25 152.50 P 2.81 2.88 2.50 2.67 -0.65 45 55 239 +1
28MAR25 155.00 P 4.03 4.03 3.12 3.45 -0.69 45 222 1,203 -174
28MAR25 157.50 P 5.40 5.40 4.05 4.39 -0.77 45 36 673 +7
28MAR25 160.00 P 6.07 6.07 5.31 5.56 -0.83 45 22 740 -2
28MAR25 162.50 P 7.47 7.47 7.47 6.91 -0.87 46 15 299 +1
28MAR25 165.00 P 0.00 0.00 0.00 8.42 -0.92 47 0 431 0
28MAR25 167.50 P 0.00 0.00 0.00 10.11 -0.83 48 0 291 0
28MAR25 170.00 P 0.00 0.00 0.00 11.50 -0.77 46 0 66 0
28MAR25 172.50 P 0.00 0.00 0.00 13.29 -0.75 46 0 30 0
28MAR25 175.00 P 0.00 0.00 0.00 15.21 -0.72 46 0 10 0
28MAR25 177.50 P 0.00 0.00 0.00 17.24 -0.65 46 0 0 0
28MAR25 180.00 P 0.00 0.00 0.00 19.35 -0.61 46 0 2 0
28MAR25 182.50 P 0.00 0.00 0.00 21.54 -0.55 46 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 23.80 -0.49 46 0 6 0
28MAR25 187.50 P 0.00 0.00 0.00 26.10 -0.46 46 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 28.46 -0.40 46 0 4 0
28MAR25 192.50 P 0.00 0.00 0.00 30.86 -0.36 46 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 33.29 -0.32 46 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 35.74 -0.29 46 0 41 0
28MAR25 200.00 P 0.00 0.00 0.00 38.21 -0.26 46 0 31 0
28MAR25 205.00 P 0.00 0.00 0.00 43.20 -0.21 0 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 48.20 -0.20 0 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 53.20 -0.20 0 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 58.20 -0.20 0 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 63.20 -0.20 0 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 68.20 -0.20 0 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 73.20 -0.20 0 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 78.20 -0.20 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 83.20 -0.20 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 88.20 -0.20 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 93.20 -0.20 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 98.20 -0.20 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 103.20 -0.20 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 108.20 -0.20 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 113.20 -0.20 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 118.20 -0.20 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 123.20 -0.20 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 128.20 -0.20 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 133.20 -0.20 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 138.20 -0.20 0 0 0 0
29APR25 115.00 P 0.13 0.13 0.13 0.10 -0.05 42 15 90 +15
29APR25 117.50 P 0.00 0.00 0.00 0.16 -0.05 43 0 15 0
29APR25 120.00 P 0.00 0.00 0.00 0.23 -0.06 42 0 532 0
29APR25 122.50 P 0.00 0.00 0.00 0.33 -0.08 42 0 157 0
29APR25 125.00 P 0.00 0.00 0.00 0.45 -0.11 42 0 52 0
29APR25 127.50 P 0.00 0.00 0.00 0.62 -0.12 42 0 5 0
29APR25 130.00 P 0.00 0.00 0.00 0.79 -0.16 42 0 112 0
29APR25 132.50 P 0.00 0.00 0.00 1.04 -0.16 42 0 38 0
29APR25 135.00 P 0.00 0.00 0.00 1.34 -0.21 42 0 136 0
29APR25 137.50 P 0.00 0.00 0.00 1.70 -0.23 42 0 74 0
29APR25 140.00 P 0.00 0.00 0.00 2.15 -0.26 42 0 440 0
29APR25 142.50 P 2.47 2.48 2.47 2.62 -0.32 42 16 87 -16
29APR25 145.00 P 3.07 3.07 2.90 3.24 -0.32 42 27 172 -12
29APR25 147.50 P 3.68 3.68 3.68 3.89 -0.37 42 3 145 -3
29APR25 150.00 P 4.90 4.90 4.83 4.68 -0.37 42 21 333 -6
29APR25 152.50 P 5.69 5.74 5.59 5.52 -0.41 42 193 346 +170
29APR25 155.00 P 6.86 6.86 6.86 6.56 -0.42 42 15 790 -15
29APR25 157.50 P 7.82 7.82 7.35 7.71 -0.45 42 7 257 +7
29APR25 160.00 P 0.00 0.00 0.00 8.96 -0.46 42 0 261 0
29APR25 162.50 P 10.28 10.28 10.20 10.20 -0.61 42 4 227 -4
29APR25 165.00 P 11.63 11.63 11.63 11.63 -0.67 43 4 61 0
29APR25 167.50 P 0.00 0.00 0.00 13.26 -0.63 43 0 30 0
29APR25 170.00 P 0.00 0.00 0.00 14.91 -0.66 44 0 0 0
29APR25 172.50 P 0.00 0.00 0.00 16.23 -0.49 42 0 12 0
29APR25 175.00 P 0.00 0.00 0.00 18.00 -0.48 42 0 0 0
29APR25 177.50 P 0.00 0.00 0.00 19.78 -0.48 42 0 0 0
29APR25 180.00 P 0.00 0.00 0.00 21.69 -0.46 42 0 0 0
29APR25 182.50 P 0.00 0.00 0.00 23.63 -0.46 42 0 0 0
29APR25 185.00 P 0.00 0.00 0.00 25.65 -0.43 42 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 27.74 -0.42 42 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 29.85 -0.40 42 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 2.06 -0.16 44 0 2 0
29MAY25 132.50 P 0.00 0.00 0.00 2.40 -0.20 43 0 30 0
29MAY25 135.00 P 0.00 0.00 0.00 2.89 -0.20 43 0 117 0
29MAY25 137.50 P 0.00 0.00 0.00 3.40 -0.24 43 0 112 0
29MAY25 140.00 P 0.00 0.00 0.00 4.03 -0.24 43 0 86 0
29MAY25 142.50 P 0.00 0.00 0.00 4.66 -0.26 43 0 65 0
29MAY25 145.00 P 5.12 5.12 5.12 5.44 -0.28 43 7 71 0
29MAY25 147.50 P 0.00 0.00 0.00 6.24 -0.28 43 0 72 0
29MAY25 150.00 P 6.98 6.98 6.98 7.12 -0.32 43 7 50 0
29MAY25 152.50 P 0.00 0.00 0.00 8.10 -0.32 43 0 54 0
29MAY25 155.00 P 9.27 9.46 9.27 9.23 -0.21 43 5 121 0
29MAY25 157.50 P 0.00 0.00 0.00 10.45 -0.34 43 0 57 0
29MAY25 160.00 P 11.95 11.95 11.95 11.71 -0.42 43 15 67 0
29MAY25 162.50 P 12.98 12.98 12.98 13.06 -0.42 44 15 114 -15
29MAY25 165.00 P 0.00 0.00 0.00 14.59 -0.38 44 0 55 0
29MAY25 167.50 P 0.00 0.00 0.00 16.15 -0.44 45 0 30 0
29MAY25 170.00 P 0.00 0.00 0.00 17.40 -0.39 44 0 67 0
29MAY25 172.50 P 0.00 0.00 0.00 19.00 -0.39 44 0 75 0
29MAY25 175.00 P 0.00 0.00 0.00 20.61 -0.40 44 0 0 0
29MAY25 177.50 P 0.00 0.00 0.00 22.35 -0.39 44 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 24.14 -0.39 44 0 0 0
29MAY25 182.50 P 0.00 0.00 0.00 25.94 -0.38 44 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 27.85 -0.37 44 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 29.80 -0.37 44 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 31.76 -0.38 44 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 0.15 -0.02 43 0 62 0
27JUN25 100.00 P 0.28 0.28 0.28 0.20 -0.02 43 15 27 +15
27JUN25 102.50 P 0.32 0.32 0.32 0.27 -0.03 42 15 16 +15
27JUN25 105.00 P 0.00 0.00 0.00 0.36 -0.03 43 0 10 0
27JUN25 107.50 P 0.00 0.00 0.00 0.47 -0.05 42 0 1 0
27JUN25 110.00 P 0.00 0.00 0.00 0.60 -0.05 43 0 11 0
27JUN25 112.50 P 0.00 0.00 0.00 0.78 -0.06 43 0 66 0
27JUN25 115.00 P 0.00 0.00 0.00 0.96 -0.07 43 0 51 0
27JUN25 117.50 P 0.00 0.00 0.00 1.21 -0.09 43 0 9 0
27JUN25 120.00 P 0.00 0.00 0.00 1.47 -0.10 43 0 278 0
27JUN25 122.50 P 0.00 0.00 0.00 1.79 -0.06 43 0 22 0
27JUN25 125.00 P 0.00 0.00 0.00 2.16 -0.06 43 0 20 0
27JUN25 127.50 P 0.00 0.00 0.00 2.55 -0.08 43 0 69 0
27JUN25 130.00 P 0.00 0.00 0.00 3.05 -0.06 43 0 1,810 0
27JUN25 132.50 P 0.00 0.00 0.00 3.45 -0.15 42 0 1,140 0
27JUN25 135.00 P 0.00 0.00 0.00 4.03 -0.19 42 0 32 0
27JUN25 137.50 P 0.00 0.00 0.00 4.66 -0.19 42 0 98 0
27JUN25 140.00 P 0.00 0.00 0.00 5.31 -0.22 42 0 236 0
27JUN25 142.50 P 0.00 0.00 0.00 6.11 -0.23 42 0 96 0
27JUN25 145.00 P 0.00 0.00 0.00 6.92 -0.22 42 0 85 0
27JUN25 147.50 P 0.00 0.00 0.00 7.79 -0.25 42 0 90 0
27JUN25 150.00 P 0.00 0.00 0.00 8.77 -0.25 42 0 183 0
27JUN25 152.50 P 10.06 10.06 10.06 9.84 -0.17 42 15 101 0
27JUN25 155.00 P 0.00 0.00 0.00 11.00 -0.33 42 0 144 0
27JUN25 157.50 P 0.00 0.00 0.00 12.26 -0.26 42 0 119 0
27JUN25 160.00 P 14.11 14.11 14.11 13.62 -0.36 43 15 1,047 0
27JUN25 162.50 P 0.00 0.00 0.00 15.05 -0.28 43 0 46 0
27JUN25 165.00 P 0.00 0.00 0.00 16.46 -0.46 43 0 30 0
27JUN25 167.50 P 0.00 0.00 0.00 18.01 -0.54 43 0 45 0
27JUN25 170.00 P 0.00 0.00 0.00 19.25 -0.31 43 0 2 0
27JUN25 172.50 P 0.00 0.00 0.00 20.85 -0.31 43 0 8 0
27JUN25 175.00 P 0.00 0.00 0.00 22.45 -0.31 43 0 13 0
27JUN25 177.50 P 0.00 0.00 0.00 24.09 -0.32 43 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 25.87 -0.31 43 0 4 0
27JUN25 182.50 P 0.00 0.00 0.00 27.65 -0.31 43 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 29.43 -0.32 43 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 31.34 -0.31 43 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 33.28 -0.31 43 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 35.23 -0.30 43 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 37.21 -0.29 43 0 6 0
27JUN25 197.50 P 0.00 0.00 0.00 39.29 -0.29 43 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 41.37 -0.29 43 0 0 0
27JUN25 205.00 P 0.00 0.00 0.00 45.61 -0.27 43 0 0 0
27JUN25 210.00 P 0.00 0.00 0.00 50.01 -0.27 43 0 0 0
27JUN25 215.00 P 0.00 0.00 0.00 54.49 -0.26 43 0 0 0
27JUN25 220.00 P 0.00 0.00 0.00 59.10 -0.25 43 0 0 0
27JUN25 225.00 P 0.00 0.00 0.00 63.77 -0.24 43 0 0 0
29SEP25 97.50 P 0.96 0.96 0.96 0.75 -0.05 42 14 67 +14
29SEP25 100.00 P 0.00 0.00 0.00 0.95 -0.04 42 0 16 0
29SEP25 102.50 P 0.00 0.00 0.00 1.14 -0.04 42 0 6 0
29SEP25 105.00 P 0.00 0.00 0.00 1.38 -0.06 42 0 266 0
29SEP25 107.50 P 0.00 0.00 0.00 1.65 -0.06 42 0 12 0
29SEP25 110.00 P 0.00 0.00 0.00 1.93 -0.07 42 0 39 0
29SEP25 112.50 P 0.00 0.00 0.00 2.30 -0.08 42 0 14 0
29SEP25 115.00 P 0.00 0.00 0.00 2.68 -0.08 42 0 1 0
29SEP25 117.50 P 0.00 0.00 0.00 3.07 -0.10 42 0 62 0
29SEP25 120.00 P 0.00 0.00 0.00 3.57 -0.11 42 0 162 0
29SEP25 122.50 P 0.00 0.00 0.00 4.09 -0.10 42 0 58 0
29SEP25 125.00 P 0.00 0.00 0.00 4.61 -0.12 42 0 24 0
29SEP25 127.50 P 0.00 0.00 0.00 5.10 -0.23 41 0 112 0
29SEP25 130.00 P 0.00 0.00 0.00 5.76 -0.24 41 0 93 0
29SEP25 132.50 P 0.00 0.00 0.00 6.47 -0.24 41 0 654 0
29SEP25 135.00 P 0.00 0.00 0.00 7.34 -0.12 42 0 20 0
29SEP25 137.50 P 0.00 0.00 0.00 8.15 -0.15 41 0 75 0
29SEP25 140.00 P 0.00 0.00 0.00 9.01 -0.20 41 0 932 0
29SEP25 142.50 P 0.00 0.00 0.00 9.93 -0.18 42 0 27 0
29SEP25 145.00 P 0.00 0.00 0.00 10.91 -0.20 41 0 37 0
29SEP25 147.50 P 0.00 0.00 0.00 11.98 -0.25 42 0 26 0
29SEP25 150.00 P 0.00 0.00 0.00 13.31 -0.05 42 0 39 0
29SEP25 152.50 P 0.00 0.00 0.00 14.25 -0.30 42 0 62 0
29SEP25 155.00 P 0.00 0.00 0.00 15.47 -0.33 42 0 37 0
29SEP25 157.50 P 0.00 0.00 0.00 16.76 -0.29 42 0 57 0
29SEP25 160.00 P 0.00 0.00 0.00 18.23 -0.38 42 0 64 0
29SEP25 162.50 P 0.00 0.00 0.00 19.49 -0.40 42 0 69 0
29SEP25 165.00 P 0.00 0.00 0.00 21.09 -0.06 42 0 28 0
29SEP25 167.50 P 0.00 0.00 0.00 22.59 -0.42 43 0 15 0
29SEP25 170.00 P 0.00 0.00 0.00 24.01 -0.40 43 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 25.08 -0.24 42 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 26.70 -0.24 42 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 28.32 -0.24 42 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 29.95 -0.24 42 0 0 0
29SEP25 182.50 P 0.00 0.00 0.00 31.60 -0.24 42 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 33.39 -0.25 42 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 35.20 -0.24 42 0 0 0
29SEP25 190.00 P 0.00 0.00 0.00 37.00 -0.25 42 0 4 0
29SEP25 192.50 P 0.00 0.00 0.00 38.82 -0.25 42 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 40.69 -0.24 42 0 4 0
29SEP25 197.50 P 0.00 0.00 0.00 42.65 -0.24 42 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 44.61 -0.24 42 0 0 0
29SEP25 205.00 P 0.00 0.00 0.00 48.57 -0.24 42 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 52.68 -0.24 42 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 56.90 -0.24 42 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 61.16 -0.23 42 0 0 0
29SEP25 225.00 P 0.00 0.00 0.00 65.59 -0.22 42 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 3.22 -0.09 41 0 48 0
30DEC25 112.50 P 0.00 0.00 0.00 3.68 -0.11 41 0 1 0
30DEC25 115.00 P 0.00 0.00 0.00 4.19 -0.12 41 0 19 0
30DEC25 117.50 P 0.00 0.00 0.00 4.71 -0.12 41 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 5.26 -0.14 41 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 5.93 -0.15 41 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 6.60 -0.15 41 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 7.28 -0.15 41 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 8.04 -0.17 41 0 23 0
30DEC25 132.50 P 0.00 0.00 0.00 8.88 -0.18 41 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 10.02 -0.19 41 0 5 0
30DEC25 137.50 P 0.00 0.00 0.00 10.90 -0.18 41 0 15 0
30DEC25 140.00 P 0.00 0.00 0.00 11.80 -0.25 41 0 14 0
30DEC25 142.50 P 0.00 0.00 0.00 12.82 -0.27 41 0 10 0
30DEC25 145.00 P 0.00 0.00 0.00 13.86 -0.23 41 0 468 0
30DEC25 147.50 P 0.00 0.00 0.00 14.99 -0.26 41 0 1,081 0
30DEC25 150.00 P 0.00 0.00 0.00 16.12 -0.28 41 0 579 0
30DEC25 152.50 P 0.00 0.00 0.00 17.31 -0.26 41 0 21 0
30DEC25 155.00 P 0.00 0.00 0.00 18.54 -0.28 41 0 2 0
30DEC25 157.50 P 0.00 0.00 0.00 19.83 -0.31 41 0 15 0
30DEC25 160.00 P 0.00 0.00 0.00 21.34 -0.22 42 0 85 0
30DEC25 162.50 P 0.00 0.00 0.00 22.69 -0.32 42 0 190 0
30DEC25 165.00 P 0.00 0.00 0.00 24.13 -0.36 42 0 11 0
30DEC25 167.50 P 0.00 0.00 0.00 25.60 -0.29 42 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 26.41 -0.26 41 0 4 0
30DEC25 172.50 P 0.00 0.00 0.00 27.87 -0.26 41 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 29.44 -0.27 41 0 4 0
30DEC25 177.50 P 0.00 0.00 0.00 31.07 -0.27 41 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 32.71 -0.27 41 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 34.36 -0.27 41 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 36.01 -0.27 41 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 37.73 -0.27 41 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 39.54 -0.27 41 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 9.21 -1.01 39 0 1 0
30MAR26 132.50 P 0.00 0.00 0.00 10.05 -1.03 39 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 11.23 -1.08 39 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 12.16 -1.17 39 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 13.21 -1.20 39 0 43 0
30MAR26 142.50 P 0.00 0.00 0.00 14.28 -1.21 39 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 15.35 -1.22 39 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 16.43 -1.25 40 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 17.63 -1.31 40 0 1 0
30MAR26 152.50 P 0.00 0.00 0.00 18.89 -1.33 40 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 20.17 -1.34 40 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 21.45 -1.35 40 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 22.74 -1.37 40 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 24.15 -1.40 40 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 25.62 -1.41 40 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 27.11 -1.42 40 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 27.76 -1.39 39 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 29.22 -1.40 39 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 30.73 -1.38 39 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 32.36 -1.38 39 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 33.99 -1.39 39 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 35.63 -1.40 39 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 37.28 -1.41 39 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 38.95 -1.41 39 0 0 0
TOTAL PUT 1,146 29,222 +102
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$ 5.45
28MAR25 3.10 C 0.00 0.00 0.00 2.36 +0.15 111 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.26 +0.15 105 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.16 +0.15 98 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.06 +0.15 92 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.96 +0.15 87 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.86 +0.15 81 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.76 +0.14 75 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.66 +0.14 70 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.56 +0.13 65 0 53 0
28MAR25 4.00 C 1.48 1.48 1.48 1.47 +0.14 78 2 232 -2
28MAR25 4.10 C 0.00 0.00 0.00 1.37 +0.13 73 0 275 0
28MAR25 4.20 C 0.00 0.00 0.00 1.28 +0.13 76 0 205 0
28MAR25 4.30 C 0.00 0.00 0.00 1.19 +0.12 77 0 85 0
28MAR25 4.40 C 0.00 0.00 0.00 1.10 +0.15 77 0 35 0
28MAR25 4.50 C 0.00 0.00 0.00 1.01 +0.11 75 0 153 0
28MAR25 4.60 C 0.00 0.00 0.00 0.93 +0.11 77 0 113 0
28MAR25 4.70 C 0.00 0.00 0.00 0.85 +0.10 77 0 150 0
28MAR25 4.80 C 0.00 0.00 0.00 0.75 +0.09 70 0 996 0
28MAR25 4.90 C 0.00 0.00 0.00 0.68 +0.08 71 0 988 0
28MAR25 5.00 C 0.62 0.63 0.54 0.62 +0.08 74 12 1,138 +10
28MAR25 5.25 C 0.48 0.57 0.39 0.46 +0.04 72 58 1,331 -17
28MAR25 5.50 C 0.44 0.44 0.31 0.34 +0.04 74 55 1,486 +32
28MAR25 5.75 C 0.29 0.29 0.21 0.26 +0.04 78 30 1,374 +10
28MAR25 6.00 C 0.14 0.18 0.14 0.18 +0.03 77 61 1,112 +12
28MAR25 6.25 C 0.15 0.15 0.15 0.11 0.00 73 6 1,050 +6
28MAR25 6.50 C 0.11 0.11 0.09 0.07 0.00 73 12 1,508 +10
28MAR25 6.75 C 0.08 0.08 0.04 0.05 0.00 75 102 1,012 0
28MAR25 7.00 C 0.00 0.00 0.00 0.03 0.00 74 0 985 0
28MAR25 7.25 C 0.00 0.00 0.00 0.02 0.00 75 0 637 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 101 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 115 0
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 96 0 222 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 105 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 37 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 110 0 60 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 115 0 66 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 124 0 11 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 132 0 38 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 139 0 8 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 154 0 60 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 160 0 2 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 166 0 130 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 172 0 71 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 183 0 135 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 2.37 +0.15 65 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 2.27 +0.14 60 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 2.18 +0.15 71 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 2.08 +0.14 67 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.99 +0.15 71 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.89 +0.14 67 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.80 +0.14 68 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.71 +0.14 68 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.62 +0.13 68 0 15 0
29APR25 4.00 C 0.00 0.00 0.00 1.53 +0.13 67 0 30 0
29APR25 4.10 C 0.00 0.00 0.00 1.45 +0.13 69 0 30 0
29APR25 4.20 C 1.30 1.30 1.30 1.37 +0.13 69 4 19 -4
29APR25 4.30 C 0.00 0.00 0.00 1.29 +0.12 69 0 236 0
29APR25 4.40 C 0.00 0.00 0.00 1.21 +0.12 69 0 455 0
29APR25 4.50 C 0.00 0.00 0.00 1.13 +0.11 68 0 238 0
29APR25 4.60 C 0.00 0.00 0.00 1.06 +0.11 68 0 29 0
29APR25 4.70 C 0.00 0.00 0.00 0.99 +0.10 68 0 55 0
29APR25 4.80 C 0.00 0.00 0.00 0.90 +0.10 65 0 42 0
29APR25 4.90 C 0.00 0.00 0.00 0.84 +0.10 65 0 222 0
29APR25 5.00 C 0.00 0.00 0.00 0.78 +0.06 65 0 778 0
29APR25 5.25 C 0.00 0.00 0.00 0.64 +0.07 65 0 515 0
29APR25 5.50 C 0.51 0.53 0.51 0.53 +0.07 67 7 250 +1
29APR25 5.75 C 0.43 0.43 0.43 0.43 +0.06 67 10 57 +10
29APR25 6.00 C 0.39 0.39 0.32 0.35 +0.05 68 25 703 +24
29APR25 6.25 C 0.24 0.24 0.24 0.28 +0.04 68 20 120 0
29APR25 6.50 C 0.22 0.22 0.20 0.22 +0.03 67 15 219 +10
29APR25 6.75 C 0.00 0.00 0.00 0.18 +0.03 69 0 492 0
29APR25 7.00 C 0.00 0.00 0.00 0.14 +0.03 68 0 236 0
29APR25 7.25 C 0.00 0.00 0.00 0.10 +0.01 66 0 310 0
29APR25 7.50 C 0.00 0.00 0.00 0.08 +0.01 67 0 720 0
29APR25 7.75 C 0.00 0.00 0.00 0.06 +0.01 67 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 2.30 +0.14 66 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 2.21 +0.14 68 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 2.12 +0.14 68 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 2.03 +0.14 68 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.94 +0.14 67 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.85 +0.13 66 0 0 0
29MAY25 3.80 C 1.64 1.64 1.64 1.77 +0.13 67 1 1 0
29MAY25 3.90 C 0.00 0.00 0.00 1.69 +0.13 68 0 15 0
29MAY25 4.00 C 0.00 0.00 0.00 1.61 +0.13 68 0 138 0
29MAY25 4.10 C 0.00 0.00 0.00 1.53 +0.13 68 0 75 0
29MAY25 4.20 C 0.00 0.00 0.00 1.45 +0.12 67 0 54 0
29MAY25 4.30 C 0.00 0.00 0.00 1.38 +0.12 68 0 15 0
29MAY25 4.40 C 0.00 0.00 0.00 1.31 +0.12 68 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.24 +0.11 67 0 8 0
29MAY25 4.60 C 0.00 0.00 0.00 1.17 +0.11 67 0 73 0
29MAY25 4.70 C 0.00 0.00 0.00 1.11 +0.11 67 0 197 0
29MAY25 4.80 C 0.00 0.00 0.00 1.02 +0.10 64 0 144 0
29MAY25 4.90 C 0.00 0.00 0.00 0.96 +0.10 64 0 20 0
29MAY25 5.00 C 0.80 0.80 0.80 0.90 +0.09 64 2 213 0
29MAY25 5.25 C 0.00 0.00 0.00 0.78 +0.08 65 0 186 0
29MAY25 5.50 C 0.00 0.00 0.00 0.67 +0.08 66 0 93 0
29MAY25 5.75 C 0.57 0.57 0.57 0.57 +0.07 66 10 140 +10
29MAY25 6.00 C 0.43 0.43 0.43 0.48 +0.06 66 2 10 +2
29MAY25 6.25 C 0.00 0.00 0.00 0.41 +0.05 66 0 2 0
29MAY25 6.50 C 0.00 0.00 0.00 0.34 +0.04 66 0 77 0
29MAY25 6.75 C 0.00 0.00 0.00 0.29 +0.04 66 0 10 0
29MAY25 7.00 C 0.00 0.00 0.00 0.24 +0.03 66 0 64 0
29MAY25 7.25 C 0.00 0.00 0.00 0.21 +0.03 67 0 0 0
29MAY25 7.50 C 0.20 0.20 0.20 0.17 +0.02 67 10 30 +10
29MAY25 7.75 C 0.00 0.00 0.00 0.15 +0.02 68 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.42 +0.14 65 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.33 +0.14 65 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.24 +0.13 65 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.16 +0.14 67 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.07 +0.13 66 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.99 +0.13 67 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.91 +0.13 67 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.83 +0.13 67 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.75 +0.12 67 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.67 +0.12 66 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.60 +0.12 67 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.53 +0.12 67 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.46 +0.11 67 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.39 +0.11 66 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.33 +0.11 67 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.26 +0.10 66 0 45 0
27JUN25 4.70 C 0.00 0.00 0.00 1.20 +0.09 66 0 63 0
27JUN25 4.80 C 0.00 0.00 0.00 1.11 +0.09 63 0 30 0
27JUN25 4.90 C 0.00 0.00 0.00 1.05 +0.08 63 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.00 +0.08 63 0 12 0
27JUN25 5.25 C 0.00 0.00 0.00 0.88 +0.08 64 0 17 0
27JUN25 5.50 C 0.00 0.00 0.00 0.77 +0.05 64 0 254 0
27JUN25 5.75 C 0.00 0.00 0.00 0.67 +0.04 64 0 81 0
27JUN25 6.00 C 0.58 0.58 0.58 0.59 +0.06 65 1 309 +1
27JUN25 6.25 C 0.55 0.61 0.55 0.51 +0.02 65 23 118 +23
27JUN25 6.50 C 0.00 0.00 0.00 0.45 +0.04 66 0 73 0
27JUN25 6.75 C 0.00 0.00 0.00 0.39 +0.04 66 0 40 0
27JUN25 7.00 C 0.34 0.34 0.34 0.33 +0.01 65 10 334 +10
27JUN25 7.25 C 0.00 0.00 0.00 0.30 +0.03 67 0 105 0
27JUN25 7.50 C 0.00 0.00 0.00 0.26 +0.03 67 0 33 0
27JUN25 7.75 C 0.00 0.00 0.00 0.22 +0.02 66 0 42 0
27JUN25 8.00 C 0.20 0.20 0.20 0.19 +0.02 66 10 320 +10
27JUN25 8.25 C 0.00 0.00 0.00 0.16 +0.01 66 0 19 0
27JUN25 8.50 C 0.00 0.00 0.00 0.14 +0.01 66 0 32 0
27JUN25 8.75 C 0.00 0.00 0.00 0.12 +0.01 66 0 5 0
27JUN25 9.00 C 0.00 0.00 0.00 0.10 +0.01 66 0 35 0
27JUN25 9.25 C 0.00 0.00 0.00 0.09 +0.01 66 0 30 0
27JUN25 9.50 C 0.00 0.00 0.00 0.08 +0.01 67 0 40 0
27JUN25 9.75 C 0.00 0.00 0.00 0.07 +0.01 67 0 19 0
27JUN25 10.00 C 0.00 0.00 0.00 0.06 +0.01 67 0 184 0
27JUN25 10.50 C 0.00 0.00 0.00 0.04 0.00 66 0 57 0
27JUN25 11.00 C 0.00 0.00 0.00 0.03 0.00 66 0 16 0
27JUN25 11.50 C 0.00 0.00 0.00 0.02 0.00 65 0 1 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 361 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 101 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 51 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 2.53 +0.13 65 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.46 +0.14 67 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.38 +0.14 67 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.30 +0.13 66 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.23 +0.14 67 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.15 +0.13 66 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.08 +0.13 66 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.01 +0.13 66 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.95 +0.13 67 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.88 +0.12 66 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.82 +0.13 67 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.75 +0.12 66 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.69 +0.12 66 0 16 0
29SEP25 4.40 C 0.00 0.00 0.00 1.64 +0.12 67 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.58 +0.12 66 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.52 +0.11 66 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.47 +0.11 66 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.42 +0.11 66 0 26 0
29SEP25 4.90 C 0.00 0.00 0.00 1.37 +0.11 66 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.32 +0.10 66 0 4 0
29SEP25 5.25 C 0.00 0.00 0.00 1.21 +0.14 67 0 2 0
29SEP25 5.50 C 0.00 0.00 0.00 1.10 +0.09 66 0 2 0
29SEP25 5.75 C 0.00 0.00 0.00 1.00 +0.09 66 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.92 +0.09 67 0 113 0
29SEP25 6.25 C 0.00 0.00 0.00 0.83 +0.07 66 0 5 0
29SEP25 6.50 C 0.00 0.00 0.00 0.76 +0.07 66 0 30 0
29SEP25 6.75 C 0.00 0.00 0.00 0.69 +0.07 66 0 83 0
29SEP25 7.00 C 0.00 0.00 0.00 0.63 +0.06 66 0 60 0
29SEP25 7.25 C 0.00 0.00 0.00 0.58 +0.07 67 0 60 0
29SEP25 7.50 C 0.00 0.00 0.00 0.53 +0.06 67 0 30 0
29SEP25 7.75 C 0.00 0.00 0.00 0.48 +0.06 66 0 18 0
29SEP25 8.00 C 0.00 0.00 0.00 0.44 +0.05 67 0 28 0
29SEP25 8.25 C 0.00 0.00 0.00 0.40 +0.05 66 0 40 0
29SEP25 8.50 C 0.00 0.00 0.00 0.36 +0.04 66 0 39 0
29SEP25 8.75 C 0.00 0.00 0.00 0.33 +0.04 66 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.30 +0.04 66 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 0.28 +0.04 67 0 11 0
29SEP25 9.50 C 0.00 0.00 0.00 0.25 +0.03 66 0 15 0
29SEP25 9.75 C 0.00 0.00 0.00 0.23 +0.03 66 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.21 +0.03 66 0 105 0
29SEP25 10.50 C 0.00 0.00 0.00 0.18 +0.03 67 0 6 0
29SEP25 11.00 C 0.00 0.00 0.00 0.15 +0.02 67 0 18 0
29SEP25 11.50 C 0.00 0.00 0.00 0.12 +0.01 66 0 15 0
29SEP25 12.00 C 0.00 0.00 0.00 0.10 +0.01 66 0 40 0
29SEP25 12.50 C 0.00 0.00 0.00 0.09 +0.02 67 0 15 0
29SEP25 13.00 C 0.00 0.00 0.00 0.07 +0.01 66 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.06 +0.01 66 0 15 0
29SEP25 14.00 C 0.00 0.00 0.00 0.05 +0.01 66 0 61 0
29SEP25 14.50 C 0.00 0.00 0.00 0.04 +0.01 65 0 26 0
29SEP25 15.00 C 0.00 0.00 0.00 0.03 +0.01 64 0 57 0
30DEC25 3.10 C 0.00 0.00 0.00 2.65 +0.15 67 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.58 +0.16 67 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.50 +0.15 66 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.44 +0.15 67 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.37 +0.15 66 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.30 +0.15 66 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.24 +0.15 66 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.18 +0.15 67 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.11 +0.14 66 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.05 +0.14 66 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.00 +0.15 66 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.94 +0.14 66 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.89 +0.15 67 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.83 +0.14 66 0 5 0
30DEC25 4.50 C 0.00 0.00 0.00 1.78 +0.14 66 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 1.73 +0.14 66 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.68 +0.14 66 0 2 0
30DEC25 4.80 C 0.00 0.00 0.00 1.63 +0.13 66 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 1.59 +0.14 66 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.54 +0.13 66 0 5 0
30DEC25 5.25 C 0.00 0.00 0.00 1.43 +0.17 66 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.33 +0.12 66 0 11 0
30DEC25 5.75 C 0.00 0.00 0.00 1.24 +0.12 66 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.16 +0.13 66 0 47 0
30DEC25 6.25 C 0.00 0.00 0.00 1.08 +0.12 66 0 41 0
30DEC25 6.50 C 0.00 0.00 0.00 1.00 +0.11 66 0 154 0
30DEC25 6.75 C 0.00 0.00 0.00 0.93 +0.11 66 0 18 0
30DEC25 7.00 C 0.00 0.00 0.00 0.87 +0.11 66 0 76 0
30DEC25 7.25 C 0.00 0.00 0.00 0.81 +0.10 66 0 36 0
30DEC25 7.50 C 0.00 0.00 0.00 0.76 +0.10 66 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.70 +0.09 66 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.66 +0.09 66 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 0.61 +0.08 66 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.57 +0.08 66 0 1 0
30DEC25 8.75 C 0.00 0.00 0.00 0.54 +0.09 67 0 3 0
30DEC25 9.00 C 0.00 0.00 0.00 0.50 +0.08 66 0 52 0
30MAR26 3.90 C 0.00 0.00 0.00 2.26 +0.13 66 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.21 +0.14 67 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.15 +0.13 66 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.10 +0.13 66 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.05 +0.13 66 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.00 +0.13 66 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.95 +0.12 66 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.90 +0.12 66 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.86 +0.13 66 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.81 +0.12 66 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.77 +0.12 66 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.73 +0.12 66 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.62 +0.16 66 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.53 +0.11 66 0 5 0
30MAR26 5.75 C 0.00 0.00 0.00 1.44 +0.11 66 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.36 +0.11 66 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.28 +0.10 66 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.21 +0.10 66 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.14 +0.10 66 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.07 +0.09 66 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.01 +0.09 66 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.96 +0.09 66 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.90 +0.08 66 0 0 0
TOTAL CALL 488 27,851 +168
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 128 0 648 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 121 0 40 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 115 0 230 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 109 0 66 0
28MAR25 3.50 P 0.02 0.02 0.02 0.01 0.00 103 100 410 0
28MAR25 3.60 P 0.02 0.02 0.02 0.01 0.00 97 50 331 -21
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 1,003 0
28MAR25 3.80 P 0.03 0.03 0.02 0.01 0.00 86 28 597 0
28MAR25 3.90 P 0.03 0.03 0.03 0.01 -0.01 81 50 309 -7
28MAR25 4.00 P 0.03 0.03 0.03 0.01 -0.02 76 130 1,179 -85
28MAR25 4.10 P 0.03 0.03 0.03 0.01 -0.03 71 6 492 -6
28MAR25 4.20 P 0.00 0.00 0.00 0.02 -0.03 75 0 528 0
28MAR25 4.30 P 0.06 0.06 0.06 0.03 -0.03 76 100 250 -100
28MAR25 4.40 P 0.00 0.00 0.00 0.04 -0.04 76 0 395 0
28MAR25 4.50 P 0.00 0.00 0.00 0.06 -0.04 79 0 598 0
28MAR25 4.60 P 0.09 0.09 0.09 0.07 -0.05 76 50 412 -50
28MAR25 4.70 P 0.00 0.00 0.00 0.09 -0.05 76 0 410 0
28MAR25 4.80 P 0.00 0.00 0.00 0.12 -0.05 78 0 194 0
28MAR25 4.90 P 0.15 0.15 0.15 0.14 -0.07 76 2 172 -2
28MAR25 5.00 P 0.20 0.21 0.15 0.17 -0.07 76 276 620 +240
28MAR25 5.25 P 0.28 0.32 0.24 0.27 -0.09 77 224 403 +95
28MAR25 5.50 P 0.38 0.44 0.38 0.40 -0.10 78 111 227 +86
28MAR25 5.75 P 0.53 0.53 0.53 0.56 -0.11 80 1 160 +1
28MAR25 6.00 P 0.00 0.00 0.00 0.74 -0.12 81 0 226 0
28MAR25 6.25 P 0.00 0.00 0.00 0.91 -0.14 76 0 255 0
28MAR25 6.50 P 0.00 0.00 0.00 1.12 -0.14 76 0 209 0
28MAR25 6.75 P 0.00 0.00 0.00 1.34 -0.15 75 0 45 0
28MAR25 7.00 P 0.00 0.00 0.00 1.57 -0.15 73 0 204 0
28MAR25 7.25 P 0.00 0.00 0.00 1.81 -0.15 73 0 96 0
28MAR25 7.50 P 0.00 0.00 0.00 2.06 -0.15 81 0 59 0
28MAR25 7.75 P 0.00 0.00 0.00 2.30 -0.15 0 0 2 0
28MAR25 8.00 P 0.00 0.00 0.00 2.55 -0.15 0 0 14 0
28MAR25 8.25 P 0.00 0.00 0.00 2.80 -0.15 0 0 13 0
28MAR25 8.50 P 0.00 0.00 0.00 3.05 -0.15 0 0 41 0
28MAR25 8.75 P 0.00 0.00 0.00 3.30 -0.15 0 0 2 0
28MAR25 9.00 P 0.00 0.00 0.00 3.55 -0.15 0 0 4 0
28MAR25 9.25 P 0.00 0.00 0.00 3.80 -0.15 0 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 4.05 -0.15 0 0 8 0
28MAR25 9.75 P 0.00 0.00 0.00 4.30 -0.15 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.55 -0.15 0 0 14 0
28MAR25 10.50 P 0.00 0.00 0.00 5.05 -0.15 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.55 -0.15 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 6.05 -0.15 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 6.55 -0.15 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 7.05 -0.15 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 7.55 -0.15 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 8.05 -0.15 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 8.55 -0.15 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 9.05 -0.15 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 9.55 -0.15 0 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 230 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 66 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 215 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 -0.01 66 0 224 0
29APR25 3.50 P 0.04 0.04 0.04 0.01 -0.02 62 100 321 -33
29APR25 3.60 P 0.00 0.00 0.00 0.02 -0.02 66 0 259 0
29APR25 3.70 P 0.00 0.00 0.00 0.03 -0.02 68 0 154 0
29APR25 3.80 P 0.00 0.00 0.00 0.04 -0.02 69 0 334 0
29APR25 3.90 P 0.00 0.00 0.00 0.05 -0.02 68 0 254 0
29APR25 4.00 P 0.08 0.09 0.08 0.07 -0.02 71 30 490 +10
29APR25 4.10 P 0.00 0.00 0.00 0.08 -0.02 69 0 276 0
29APR25 4.20 P 0.10 0.10 0.10 0.10 -0.02 70 6 402 0
29APR25 4.30 P 0.00 0.00 0.00 0.12 -0.03 70 0 281 0
29APR25 4.40 P 0.00 0.00 0.00 0.14 -0.03 70 0 497 0
29APR25 4.50 P 0.16 0.16 0.16 0.16 -0.04 69 20 407 +20
29APR25 4.60 P 0.00 0.00 0.00 0.19 -0.04 69 0 83 0
29APR25 4.70 P 0.00 0.00 0.00 0.22 -0.05 69 0 181 0
29APR25 4.80 P 0.23 0.25 0.23 0.26 -0.05 70 21 66 +21
29APR25 4.90 P 0.00 0.00 0.00 0.29 -0.06 69 0 78 0
29APR25 5.00 P 0.00 0.00 0.00 0.34 -0.05 70 0 565 0
29APR25 5.25 P 0.45 0.45 0.45 0.45 -0.07 70 2 387 0
29APR25 5.50 P 0.64 0.64 0.64 0.58 -0.09 70 1 44 +1
29APR25 5.75 P 0.00 0.00 0.00 0.73 -0.10 71 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.90 -0.11 71 0 13 0
29APR25 6.25 P 0.00 0.00 0.00 1.06 -0.10 69 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.25 -0.11 69 0 20 0
29APR25 6.75 P 0.00 0.00 0.00 1.45 -0.12 68 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.66 -0.13 68 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.88 -0.13 68 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.11 -0.13 69 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.34 -0.14 68 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.02 -0.01 65 0 67 0
29MAY25 3.30 P 0.00 0.00 0.00 0.03 -0.01 67 0 44 0
29MAY25 3.40 P 0.00 0.00 0.00 0.04 -0.01 68 0 55 0
29MAY25 3.50 P 0.00 0.00 0.00 0.05 -0.01 68 0 87 0
29MAY25 3.60 P 0.00 0.00 0.00 0.06 -0.02 68 0 64 0
29MAY25 3.70 P 0.00 0.00 0.00 0.07 -0.02 67 0 134 0
29MAY25 3.80 P 0.10 0.10 0.10 0.09 -0.02 68 8 71 +8
29MAY25 3.90 P 0.11 0.11 0.11 0.10 -0.03 67 6 23 +6
29MAY25 4.00 P 0.13 0.13 0.13 0.12 -0.03 67 10 151 +10
29MAY25 4.10 P 0.00 0.00 0.00 0.14 -0.03 67 0 138 0
29MAY25 4.20 P 0.15 0.15 0.15 0.17 -0.03 68 5 10 0
29MAY25 4.30 P 0.00 0.00 0.00 0.19 -0.04 67 0 85 0
29MAY25 4.40 P 0.00 0.00 0.00 0.23 -0.03 69 0 85 0
29MAY25 4.50 P 0.25 0.27 0.25 0.26 -0.04 69 2 13 +2
29MAY25 4.60 P 0.00 0.00 0.00 0.29 -0.04 68 0 16 0
29MAY25 4.70 P 0.00 0.00 0.00 0.33 -0.04 69 0 254 0
29MAY25 4.80 P 0.00 0.00 0.00 0.37 -0.05 69 0 9 0
29MAY25 4.90 P 0.00 0.00 0.00 0.41 -0.05 69 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.46 -0.05 69 0 41 0
29MAY25 5.25 P 0.00 0.00 0.00 0.58 -0.06 69 0 125 0
29MAY25 5.50 P 0.75 0.75 0.75 0.71 -0.08 69 15 210 +15
29MAY25 5.75 P 0.88 0.92 0.88 0.87 -0.08 70 45 180 +45
29MAY25 6.00 P 1.05 1.05 1.05 1.03 -0.09 70 10 12 +10
29MAY25 6.25 P 0.00 0.00 0.00 1.17 -0.10 67 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.36 -0.10 68 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.55 -0.11 67 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.75 -0.12 67 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.96 -0.12 67 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.18 -0.12 68 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.40 -0.13 67 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.03 -0.02 64 0 60 0
27JUN25 3.20 P 0.00 0.00 0.00 0.04 -0.02 65 0 38 0
27JUN25 3.30 P 0.00 0.00 0.00 0.05 -0.02 65 0 16 0
27JUN25 3.40 P 0.00 0.00 0.00 0.07 -0.01 67 0 16 0
27JUN25 3.50 P 0.00 0.00 0.00 0.08 -0.02 66 0 40 0
27JUN25 3.60 P 0.00 0.00 0.00 0.10 -0.02 67 0 7 0
27JUN25 3.70 P 0.00 0.00 0.00 0.11 -0.02 66 0 5 0
27JUN25 3.80 P 0.15 0.16 0.15 0.13 -0.03 66 28 28 +28
27JUN25 3.90 P 0.17 0.17 0.17 0.15 -0.03 66 5 5 +5
27JUN25 4.00 P 0.21 0.21 0.21 0.18 -0.03 67 5 95 +5
27JUN25 4.10 P 0.00 0.00 0.00 0.20 -0.04 66 0 60 0
27JUN25 4.20 P 0.00 0.00 0.00 0.23 -0.03 66 0 36 0
27JUN25 4.30 P 0.00 0.00 0.00 0.26 -0.04 67 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.30 -0.04 68 0 3 0
27JUN25 4.50 P 0.34 0.34 0.34 0.33 -0.05 67 10 645 0
27JUN25 4.60 P 0.00 0.00 0.00 0.37 -0.05 67 0 65 0
27JUN25 4.70 P 0.00 0.00 0.00 0.41 -0.06 68 0 150 0
27JUN25 4.80 P 0.00 0.00 0.00 0.45 -0.06 67 0 153 0
27JUN25 4.90 P 0.00 0.00 0.00 0.50 -0.06 68 0 635 0
27JUN25 5.00 P 0.00 0.00 0.00 0.54 -0.07 67 0 1,099 0
27JUN25 5.25 P 0.00 0.00 0.00 0.67 -0.07 68 0 130 0
27JUN25 5.50 P 0.00 0.00 0.00 0.81 -0.08 68 0 390 0
27JUN25 5.75 P 0.00 0.00 0.00 0.96 -0.09 68 0 480 0
27JUN25 6.00 P 1.23 1.23 1.23 1.13 -0.09 69 12 190 +12
27JUN25 6.25 P 0.00 0.00 0.00 1.26 -0.10 66 30 165 0
27JUN25 6.50 P 0.00 0.00 0.00 1.44 -0.11 66 0 32 0
27JUN25 6.75 P 0.00 0.00 0.00 1.63 -0.11 66 0 88 0
27JUN25 7.00 P 0.00 0.00 0.00 1.83 -0.11 66 0 247 0
27JUN25 7.25 P 0.00 0.00 0.00 2.03 -0.12 66 0 50 0
27JUN25 7.50 P 0.00 0.00 0.00 2.24 -0.12 66 0 19 0
27JUN25 7.75 P 0.00 0.00 0.00 2.46 -0.12 67 0 27 0
27JUN25 8.00 P 0.00 0.00 0.00 2.68 -0.13 67 0 40 0
27JUN25 8.25 P 0.00 0.00 0.00 2.90 -0.13 66 0 31 0
27JUN25 8.50 P 0.00 0.00 0.00 3.13 -0.14 67 0 10 0
27JUN25 8.75 P 0.00 0.00 0.00 3.36 -0.14 66 0 15 0
27JUN25 9.00 P 0.00 0.00 0.00 3.60 -0.14 67 0 1 0
27JUN25 9.25 P 0.00 0.00 0.00 3.83 -0.15 65 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.07 -0.15 65 0 15 0
27JUN25 9.75 P 0.00 0.00 0.00 4.32 -0.14 68 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.56 -0.15 66 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 5.05 -0.15 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.55 -0.15 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 6.05 -0.15 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.55 -0.15 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 7.05 -0.15 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.55 -0.15 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 8.05 -0.15 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 8.55 -0.15 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 9.05 -0.15 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 9.55 -0.15 0 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.12 -0.01 67 0 146 0
29SEP25 3.20 P 0.00 0.00 0.00 0.14 -0.01 67 0 7 0
29SEP25 3.30 P 0.00 0.00 0.00 0.15 -0.02 66 0 5 0
29SEP25 3.40 P 0.22 0.22 0.22 0.18 -0.02 67 5 5 +5
29SEP25 3.50 P 0.25 0.25 0.25 0.20 -0.02 66 5 25 +5
29SEP25 3.60 P 0.00 0.00 0.00 0.23 -0.01 67 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.25 -0.02 66 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.28 -0.02 66 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.31 -0.02 66 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.34 -0.03 66 0 50 0
29SEP25 4.10 P 0.00 0.00 0.00 0.38 -0.03 66 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.42 -0.03 66 0 6 0
29SEP25 4.30 P 0.00 0.00 0.00 0.46 -0.02 67 0 1 0
29SEP25 4.40 P 0.00 0.00 0.00 0.49 -0.04 66 0 1 0
29SEP25 4.50 P 0.00 0.00 0.00 0.53 -0.04 66 0 29 0
29SEP25 4.60 P 0.00 0.00 0.00 0.58 -0.04 66 0 272 0
29SEP25 4.70 P 0.00 0.00 0.00 0.63 -0.03 67 0 30 0
29SEP25 4.80 P 0.00 0.00 0.00 0.67 -0.04 66 0 25 0
29SEP25 4.90 P 0.00 0.00 0.00 0.72 -0.04 66 0 233 0
29SEP25 5.00 P 0.00 0.00 0.00 0.77 -0.05 66 0 50 0
29SEP25 5.25 P 0.00 0.00 0.00 0.90 -0.08 66 0 32 0
29SEP25 5.50 P 0.00 0.00 0.00 1.04 -0.06 66 0 57 0
29SEP25 5.75 P 0.00 0.00 0.00 1.19 -0.06 66 0 46 0
29SEP25 6.00 P 0.00 0.00 0.00 1.35 -0.07 66 0 114 0
29SEP25 6.25 P 0.00 0.00 0.00 1.52 -0.07 66 0 349 0
29SEP25 6.50 P 0.00 0.00 0.00 1.69 -0.08 66 0 4,925 0
29SEP25 6.75 P 0.00 0.00 0.00 1.87 -0.08 66 0 38 0
29SEP25 7.00 P 0.00 0.00 0.00 2.06 -0.08 66 0 4,835 0
29SEP25 7.25 P 0.00 0.00 0.00 2.25 -0.09 66 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.45 -0.09 66 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.65 -0.10 66 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.86 -0.10 66 0 65 0
29SEP25 8.25 P 0.00 0.00 0.00 3.07 -0.11 66 0 26 0
29SEP25 8.50 P 0.00 0.00 0.00 3.29 -0.10 67 0 15 0
29SEP25 8.75 P 0.00 0.00 0.00 3.50 -0.11 66 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.72 -0.12 66 0 15 0
29SEP25 9.25 P 0.00 0.00 0.00 3.95 -0.12 66 0 75 0
29SEP25 9.50 P 0.00 0.00 0.00 4.18 -0.12 67 0 15 0
29SEP25 9.75 P 0.00 0.00 0.00 4.41 -0.12 67 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.64 -0.13 67 0 15 0
29SEP25 10.50 P 0.00 0.00 0.00 5.11 -0.13 66 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.59 -0.13 67 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 6.07 -0.14 66 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 6.56 -0.14 67 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 7.05 -0.15 0 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 7.55 -0.15 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 8.05 -0.15 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 8.55 -0.15 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 9.05 -0.15 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 9.55 -0.15 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.20 -0.01 66 0 64 0
30DEC25 3.20 P 0.00 0.00 0.00 0.23 0.00 67 0 13 0
30DEC25 3.30 P 0.00 0.00 0.00 0.25 0.00 66 0 604 0
30DEC25 3.40 P 0.00 0.00 0.00 0.28 0.00 66 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.31 0.00 66 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.34 0.00 66 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.38 +0.01 67 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.41 0.00 66 0 25 0
30DEC25 3.90 P 0.00 0.00 0.00 0.45 0.00 67 0 145 0
30DEC25 4.00 P 0.00 0.00 0.00 0.49 0.00 67 0 151 0
30DEC25 4.10 P 0.00 0.00 0.00 0.52 -0.01 66 0 60 0
30DEC25 4.20 P 0.00 0.00 0.00 0.56 -0.01 66 0 77 0
30DEC25 4.30 P 0.00 0.00 0.00 0.61 0.00 67 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.65 -0.01 66 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.70 -0.01 66 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.75 0.00 67 0 88 0
30DEC25 4.70 P 0.00 0.00 0.00 0.79 -0.01 66 0 90 0
30DEC25 4.80 P 0.00 0.00 0.00 0.84 -0.01 66 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.89 -0.02 66 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.95 -0.01 66 0 121 0
30DEC25 5.25 P 0.00 0.00 0.00 1.09 -0.04 67 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 1.23 -0.02 66 0 9 0
30DEC25 5.75 P 0.00 0.00 0.00 1.38 -0.03 66 0 30 0
30DEC25 6.00 P 0.00 0.00 0.00 1.54 -0.03 66 0 5 0
30DEC25 6.25 P 0.00 0.00 0.00 1.71 -0.03 66 0 6 0
30DEC25 6.50 P 0.00 0.00 0.00 1.88 -0.04 66 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.06 -0.04 66 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.24 -0.05 66 0 22 0
30DEC25 7.25 P 0.00 0.00 0.00 2.43 -0.05 66 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.62 -0.05 66 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.82 -0.06 67 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.02 -0.06 66 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 3.22 -0.07 66 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.43 -0.07 66 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.64 -0.08 66 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.86 -0.08 67 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.56 -0.02 66 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.60 -0.02 66 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.64 -0.02 66 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.69 -0.02 66 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.73 -0.03 66 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.78 -0.03 66 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.83 -0.02 66 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.88 -0.02 66 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.93 -0.03 66 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.98 -0.03 66 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.04 -0.03 66 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.09 -0.03 66 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.23 -0.07 66 0 0 0
30MAR26 5.50 P 1.47 1.47 1.47 1.38 -0.04 66 40 95 +40
30MAR26 5.75 P 0.00 0.00 0.00 1.54 -0.04 66 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.70 -0.04 66 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.86 -0.05 66 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.03 -0.06 66 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.21 -0.06 66 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 2.39 -0.06 66 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.57 -0.07 66 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.77 -0.06 66 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.96 -0.07 66 0 0 0
TOTAL PUT 1,549 36,901 +366
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 48.25
14MAR25 33.00 C 0.00 0.00 0.00 15.26 -0.27 0 0 0 0
14MAR25 34.00 C 0.00 0.00 0.00 14.26 -0.27 0 0 0 0
14MAR25 35.00 C 0.00 0.00 0.00 13.27 -0.26 112 0 0 0
14MAR25 36.00 C 0.00 0.00 0.00 12.27 -0.26 102 0 0 0
14MAR25 37.00 C 0.00 0.00 0.00 11.27 -0.26 92 0 0 0
14MAR25 38.00 C 0.00 0.00 0.00 10.27 -0.26 83 0 0 0
14MAR25 39.00 C 0.00 0.00 0.00 9.27 -0.26 73 0 0 0
14MAR25 40.00 C 0.00 0.00 0.00 8.27 -0.26 64 0 0 0
14MAR25 41.00 C 0.00 0.00 0.00 7.27 -0.26 55 0 0 0
14MAR25 42.00 C 0.00 0.00 0.00 6.27 -0.26 47 0 0 0
14MAR25 43.00 C 0.00 0.00 0.00 5.28 -0.25 49 0 3 0
14MAR25 44.00 C 0.00 0.00 0.00 4.30 -0.24 48 0 512 0
14MAR25 45.00 C 0.00 0.00 0.00 3.34 -0.23 45 0 0 0
14MAR25 46.00 C 0.00 0.00 0.00 2.40 -0.19 40 1 161 -1
14MAR25 47.00 C 0.00 0.00 0.00 1.61 -0.24 41 0 230 0
14MAR25 48.00 C 1.56 1.56 0.87 0.99 -0.28 42 55 233 -9
14MAR25 49.00 C 1.00 1.17 0.50 0.60 -0.24 45 290 560 +125
14MAR25 50.00 C 0.50 0.74 0.28 0.34 -0.22 47 722 1,753 +299
14MAR25 52.50 C 0.21 0.23 0.09 0.08 -0.13 53 735 827 +311
14MAR25 55.00 C 0.05 0.05 0.05 0.02 -0.07 59 12 193 +2
14MAR25 57.50 C 0.00 0.00 0.00 0.01 -0.03 69 0 230 0
14MAR25 60.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 30 0
14MAR25 62.50 C 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
14MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
14MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
14MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21MAR25 36.00 C 0.00 0.00 0.00 12.29 - 0 0 0 -
21MAR25 37.00 C 0.00 0.00 0.00 11.29 - 0 0 0 -
21MAR25 38.00 C 0.00 0.00 0.00 10.30 - 51 0 0 -
21MAR25 39.00 C 0.00 0.00 0.00 9.30 - 44 0 0 -
21MAR25 40.00 C 0.00 0.00 0.00 8.30 - 37 0 0 -
21MAR25 41.00 C 0.00 0.00 0.00 7.31 - 40 0 0 -
21MAR25 42.00 C 0.00 0.00 0.00 6.33 - 40 0 0 -
21MAR25 43.00 C 0.00 0.00 0.00 5.38 - 42 0 0 -
21MAR25 44.00 C 0.00 0.00 0.00 4.46 - 41 0 0 -
21MAR25 45.00 C 0.00 0.00 0.00 3.59 - 41 0 0 -
21MAR25 46.00 C 0.00 0.00 0.00 2.81 - 41 1 1 -
21MAR25 47.00 C 0.00 0.00 0.00 2.14 - 42 0 0 -
21MAR25 48.00 C 1.71 1.71 1.71 1.59 - 42 20 20 -
21MAR25 49.00 C 1.55 1.55 1.23 1.18 - 44 103 96 -
21MAR25 50.00 C 1.18 1.18 0.91 0.87 - 46 138 131 -
21MAR25 52.50 C 0.63 0.63 0.38 0.40 - 50 114 94 -
21MAR25 55.00 C 0.26 0.28 0.21 0.19 - 54 41 41 -
21MAR25 57.50 C 0.14 0.14 0.14 0.10 - 59 2 2 -
21MAR25 60.00 C 0.00 0.00 0.00 0.05 - 62 0 0 -
21MAR25 62.50 C 0.00 0.00 0.00 0.03 - 67 0 0 -
21MAR25 65.00 C 0.00 0.00 0.00 0.02 - 71 0 0 -
21MAR25 67.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
21MAR25 70.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
21MAR25 72.50 C 0.00 0.00 0.00 0.01 - 87 0 0 -
21MAR25 75.00 C 0.00 0.00 0.00 0.01 - 93 0 0 -
28MAR25 19.00 C 0.00 0.00 0.00 29.29 -0.25 135 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 28.79 -0.25 126 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 28.29 -0.26 114 0 17 0
28MAR25 21.00 C 0.00 0.00 0.00 27.29 -0.26 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 26.29 -0.26 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 25.30 -0.25 115 0 60 0
28MAR25 24.00 C 0.00 0.00 0.00 24.30 -0.26 103 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 23.30 -0.26 87 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 22.30 -0.26 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 21.30 -0.26 0 0 11 0
28MAR25 28.00 C 0.00 0.00 0.00 20.31 -0.25 86 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 19.31 -0.26 77 0 60 0
28MAR25 30.00 C 0.00 0.00 0.00 18.31 -0.26 65 0 204 0
28MAR25 31.00 C 0.00 0.00 0.00 17.31 -0.26 0 0 183 0
28MAR25 32.00 C 0.00 0.00 0.00 16.31 -0.26 0 0 2,167 0
28MAR25 33.00 C 15.04 15.04 15.04 15.32 -0.26 62 80 3,565 0
28MAR25 34.00 C 0.00 0.00 0.00 14.32 -0.26 54 0 5,537 0
28MAR25 35.00 C 0.00 0.00 0.00 13.33 -0.25 58 2,000 7,183 0
28MAR25 36.00 C 0.00 0.00 0.00 12.32 -0.26 0 0 2,588 0
28MAR25 37.00 C 0.00 0.00 0.00 11.32 -0.27 0 0 1,130 0
28MAR25 38.00 C 0.00 0.00 0.00 10.33 -0.26 40 0 1,930 0
28MAR25 39.00 C 0.00 0.00 0.00 9.34 -0.25 41 0 929 0
28MAR25 40.00 C 0.00 0.00 0.00 8.35 -0.24 39 0 2,162 0
28MAR25 41.00 C 0.00 0.00 0.00 7.38 -0.22 40 0 1,972 0
28MAR25 42.00 C 0.00 0.00 0.00 6.45 -0.09 41 0 4,979 0
28MAR25 43.00 C 6.60 6.60 5.89 5.50 -0.19 39 13 8,830 -13
28MAR25 44.00 C 5.36 5.36 4.33 4.62 -0.05 39 129 1,925 -4
28MAR25 45.00 C 4.24 4.24 3.56 3.93 0.00 43 21 5,159 0
28MAR25 46.00 C 3.40 3.40 3.00 2.99 -0.23 37 7 7,357 -6
28MAR25 47.00 C 3.18 3.20 2.25 2.39 -0.24 38 167 11,321 -93
28MAR25 48.00 C 2.57 2.57 1.75 1.86 -0.27 39 750 7,950 +596
28MAR25 49.00 C 2.10 2.19 1.37 1.43 -0.30 40 2,779 13,051 +1,033
28MAR25 50.00 C 1.68 1.75 1.06 1.10 -0.30 41 7,086 25,991 +1,225
28MAR25 52.50 C 0.76 0.95 0.58 0.59 -0.26 45 886 9,149 +78
28MAR25 55.00 C 0.58 0.62 0.30 0.31 -0.23 48 1,218 10,715 +177
28MAR25 57.50 C 0.38 0.38 0.17 0.16 -0.20 50 534 3,882 -154
28MAR25 60.00 C 0.18 0.24 0.18 0.09 -0.16 53 195 3,308 +125
28MAR25 62.50 C 0.15 0.15 0.07 0.06 -0.12 57 50 3,618 +40
28MAR25 65.00 C 0.06 0.06 0.06 0.04 -0.10 61 25 4,292 0
28MAR25 67.50 C 0.00 0.00 0.00 0.02 -0.09 62 0 5,262 0
28MAR25 70.00 C 0.01 0.01 0.01 0.01 -0.09 62 5 4,263 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 -0.08 68 0 847 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 -0.07 72 0 2,607 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 -0.06 77 0 2,640 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 -0.05 82 0 319 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 -0.04 86 0 163 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 -0.03 90 0 397 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 -0.02 95 0 2 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 -0.01 98 0 980 0
29APR25 29.00 C 0.00 0.00 0.00 19.41 -0.26 43 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 18.41 -0.26 0 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 17.42 -0.26 33 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 16.43 -0.26 40 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 15.43 -0.26 0 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 14.44 -0.26 34 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 13.44 -0.26 0 0 90 0
29APR25 36.00 C 0.00 0.00 0.00 12.45 -0.26 28 0 0 0
29APR25 37.00 C 11.23 11.59 11.23 11.46 -0.26 28 100 100 +100
29APR25 38.00 C 0.00 0.00 0.00 10.48 -0.25 29 0 59 0
29APR25 39.00 C 0.00 0.00 0.00 9.51 -0.25 30 0 30 0
29APR25 40.00 C 8.50 8.50 8.50 8.57 -0.24 31 1 719 +1
29APR25 41.00 C 0.00 0.00 0.00 7.65 -0.24 31 0 355 0
29APR25 42.00 C 0.00 0.00 0.00 6.78 -0.24 32 0 1,802 0
29APR25 43.00 C 0.00 0.00 0.00 6.00 -0.09 34 0 1,304 0
29APR25 44.00 C 0.00 0.00 0.00 5.15 -0.16 32 0 848 0
29APR25 45.00 C 4.40 4.40 4.40 4.48 -0.14 33 50 1,479 -50
29APR25 46.00 C 4.31 4.31 3.66 3.84 -0.21 34 24 2,182 0
29APR25 47.00 C 3.76 3.76 3.14 3.27 -0.23 34 289 2,928 +223
29APR25 48.00 C 3.34 3.34 2.68 2.80 -0.25 35 627 2,792 -97
29APR25 49.00 C 3.07 3.07 2.26 2.36 -0.29 36 59 1,323 +8
29APR25 50.00 C 2.43 2.43 1.95 2.02 -0.29 37 4,318 6,050 +2,988
29APR25 52.50 C 1.58 1.58 1.35 1.36 -0.31 39 631 2,522 +220
29APR25 55.00 C 1.18 1.18 0.93 0.94 -0.30 41 158 5,968 +80
29APR25 57.50 C 1.00 1.00 0.65 0.68 -0.27 44 208 2,572 +193
29APR25 60.00 C 0.70 0.70 0.48 0.48 -0.27 46 51 3,460 -5
29APR25 62.50 C 0.50 0.50 0.35 0.35 -0.25 48 64 556 +62
29APR25 65.00 C 0.30 0.30 0.30 0.27 -0.23 50 36 497 +36
29APR25 67.50 C 0.21 0.22 0.21 0.21 -0.22 52 80 424 0
29APR25 70.00 C 0.18 0.18 0.18 0.17 -0.21 55 170 581 0
29APR25 72.50 C 0.00 0.00 0.00 0.14 -0.20 57 0 966 0
29APR25 75.00 C 0.00 0.00 0.00 0.12 -0.19 59 0 125 0
29MAY25 31.00 C 0.00 0.00 0.00 17.52 -0.26 0 0 10 0
29MAY25 32.00 C 0.00 0.00 0.00 16.53 -0.26 0 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 15.54 -0.26 26 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 14.55 -0.26 26 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 13.57 -0.25 28 0 0 0
29MAY25 36.00 C 13.02 13.02 12.96 12.70 -0.14 37 60 636 +30
29MAY25 37.00 C 0.00 0.00 0.00 11.64 -0.23 30 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 10.69 -0.23 30 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 9.78 -0.22 31 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 8.89 -0.22 31 0 53 0
29MAY25 41.00 C 0.00 0.00 0.00 8.05 -0.21 32 0 374 0
29MAY25 42.00 C 0.00 0.00 0.00 7.24 -0.23 32 0 287 0
29MAY25 43.00 C 0.00 0.00 0.00 6.42 -0.31 32 0 802 0
29MAY25 44.00 C 0.00 0.00 0.00 5.70 -0.35 32 0 514 0
29MAY25 45.00 C 0.00 0.00 0.00 5.04 -0.23 32 0 537 0
29MAY25 46.00 C 0.00 0.00 0.00 4.50 -0.23 34 0 1,224 0
29MAY25 47.00 C 4.28 4.28 3.71 3.92 -0.32 34 6 2,494 0
29MAY25 48.00 C 3.47 3.47 3.33 3.46 -0.34 34 61 2,027 -60
29MAY25 49.00 C 0.00 0.00 0.00 3.04 -0.38 35 0 1,553 0
29MAY25 50.00 C 3.14 3.14 2.55 2.69 -0.37 36 139 1,858 -21
29MAY25 52.50 C 1.95 1.95 1.95 1.98 -0.37 38 3 2,139 0
29MAY25 55.00 C 1.69 1.69 1.37 1.47 -0.35 39 1,061 7,484 -971
29MAY25 57.50 C 1.34 1.34 1.16 1.10 -0.34 41 1,103 2,470 +73
29MAY25 60.00 C 0.00 0.00 0.00 0.84 -0.32 43 0 1,709 0
29MAY25 62.50 C 0.86 0.86 0.81 0.65 -0.30 44 64 3,622 0
29MAY25 65.00 C 0.00 0.00 0.00 0.52 -0.27 46 0 503 0
29MAY25 67.50 C 0.44 0.44 0.44 0.42 -0.25 48 170 399 +170
29MAY25 70.00 C 0.40 0.40 0.40 0.34 -0.24 49 170 471 0
29MAY25 72.50 C 0.00 0.00 0.00 0.29 -0.22 51 0 140 0
29MAY25 75.00 C 0.00 0.00 0.00 0.24 -0.21 52 0 250 0
27JUN25 21.00 C 0.00 0.00 0.00 27.45 -0.26 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 26.46 -0.26 47 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 25.47 -0.26 47 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 24.48 -0.26 46 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 23.49 -0.26 45 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 22.50 -0.26 43 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 21.51 -0.26 41 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 20.52 -0.26 39 0 105 0
27JUN25 29.00 C 0.00 0.00 0.00 19.53 -0.26 37 0 160 0
27JUN25 30.00 C 0.00 0.00 0.00 18.54 -0.26 36 0 840 0
27JUN25 31.00 C 0.00 0.00 0.00 17.55 -0.26 34 0 364 0
27JUN25 32.00 C 0.00 0.00 0.00 16.56 -0.26 32 0 1,029 0
27JUN25 33.00 C 0.00 0.00 0.00 15.57 -0.26 30 0 1,031 0
27JUN25 34.00 C 0.00 0.00 0.00 14.59 -0.25 31 0 7,932 0
27JUN25 35.00 C 0.00 0.00 0.00 13.61 -0.25 31 0 1,654 0
27JUN25 36.00 C 0.00 0.00 0.00 12.70 -0.19 35 0 8,243 0
27JUN25 37.00 C 0.00 0.00 0.00 11.70 -0.23 32 0 12,219 0
27JUN25 38.00 C 0.00 0.00 0.00 10.77 -0.23 32 0 392 0
27JUN25 39.00 C 0.00 0.00 0.00 9.86 -0.23 32 0 157 0
27JUN25 40.00 C 8.91 8.91 8.91 8.99 -0.23 32 30 3,785 0
27JUN25 41.00 C 0.00 0.00 0.00 8.16 -0.23 33 0 2,038 0
27JUN25 42.00 C 0.00 0.00 0.00 7.37 -0.22 33 0 6,427 0
27JUN25 43.00 C 0.00 0.00 0.00 6.64 -0.24 34 0 11,342 0
27JUN25 44.00 C 0.00 0.00 0.00 6.01 -0.21 35 0 10,906 0
27JUN25 45.00 C 0.00 0.00 0.00 5.36 -0.14 35 0 2,634 0
27JUN25 46.00 C 0.00 0.00 0.00 4.74 -0.23 35 0 5,810 0
27JUN25 47.00 C 4.49 4.49 4.23 4.23 -0.23 35 10 5,009 -6
27JUN25 48.00 C 3.82 3.82 3.80 3.75 -0.26 36 26 2,528 0
27JUN25 49.00 C 3.30 3.30 3.30 3.35 -0.26 36 3 2,900 0
27JUN25 50.00 C 3.74 3.74 2.94 3.00 -0.25 37 136 8,645 +67
27JUN25 52.50 C 2.45 2.45 2.17 2.21 -0.31 38 111 12,284 +50
27JUN25 55.00 C 2.21 2.21 1.70 1.65 -0.33 39 112 14,953 +4
27JUN25 57.50 C 1.35 1.35 1.35 1.24 -0.32 40 2 4,536 0
27JUN25 60.00 C 1.40 1.40 1.05 0.94 -0.31 41 104 24,374 -99
27JUN25 62.50 C 0.86 0.86 0.81 0.73 -0.28 42 1,000 3,753 -734
27JUN25 65.00 C 0.68 0.68 0.68 0.56 -0.26 43 5 5,891 0
27JUN25 67.50 C 0.52 0.52 0.52 0.45 -0.23 44 15 3,221 0
27JUN25 70.00 C 0.00 0.00 0.00 0.36 -0.22 46 0 3,863 0
27JUN25 72.50 C 0.00 0.00 0.00 0.30 -0.21 47 0 862 0
27JUN25 75.00 C 0.00 0.00 0.00 0.25 -0.20 48 0 831 0
27JUN25 77.50 C 0.00 0.00 0.00 0.21 -0.18 49 0 566 0
27JUN25 80.00 C 0.25 0.25 0.22 0.18 -0.18 50 49 904 +4
27JUN25 82.50 C 0.00 0.00 0.00 0.16 -0.16 52 0 4 0
27JUN25 85.00 C 0.00 0.00 0.00 0.14 -0.15 53 0 317 0
27JUN25 87.50 C 0.00 0.00 0.00 0.12 -0.16 53 0 17 0
27JUN25 90.00 C 0.00 0.00 0.00 0.10 -0.16 54 0 1,112 0
29SEP25 22.00 C 0.00 0.00 0.00 26.46 -0.26 38 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 25.47 -0.26 41 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 24.48 -0.26 41 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 23.49 -0.26 39 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 22.50 -0.26 38 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 21.51 -0.26 36 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 20.52 -0.26 35 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 19.53 -0.26 33 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 18.54 -0.26 31 0 126 0
29SEP25 31.00 C 0.00 0.00 0.00 17.56 -0.25 33 0 242 0
29SEP25 32.00 C 0.00 0.00 0.00 16.58 -0.25 32 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 15.60 -0.25 32 0 64 0
29SEP25 34.00 C 0.00 0.00 0.00 14.65 -0.24 32 0 5 0
29SEP25 35.00 C 0.00 0.00 0.00 13.71 -0.24 33 0 68 0
29SEP25 36.00 C 0.00 0.00 0.00 12.79 -0.24 33 0 265 0
29SEP25 37.00 C 0.00 0.00 0.00 11.90 -0.23 33 0 95 0
29SEP25 38.00 C 0.00 0.00 0.00 11.05 -0.23 33 0 225 0
29SEP25 39.00 C 0.00 0.00 0.00 10.24 -0.23 33 0 230 0
29SEP25 40.00 C 0.00 0.00 0.00 9.46 -0.24 34 0 537 0
29SEP25 41.00 C 0.00 0.00 0.00 8.74 -0.24 34 0 3,246 0
29SEP25 42.00 C 0.00 0.00 0.00 8.04 -0.27 34 0 3,284 0
29SEP25 43.00 C 0.00 0.00 0.00 7.43 -0.26 34 0 2,339 0
29SEP25 44.00 C 0.00 0.00 0.00 6.66 -0.45 33 0 4,319 0
29SEP25 45.00 C 0.00 0.00 0.00 6.10 -0.28 33 0 2,916 0
29SEP25 46.00 C 0.00 0.00 0.00 5.60 -0.32 34 0 4,827 0
29SEP25 47.00 C 0.00 0.00 0.00 5.18 -0.28 34 0 4,776 0
29SEP25 48.00 C 5.20 5.20 4.92 4.74 -0.34 34 2 4,433 0
29SEP25 49.00 C 4.90 4.90 4.90 4.35 -0.36 35 8 3,615 0
29SEP25 50.00 C 0.00 0.00 0.00 4.01 -0.36 35 0 4,387 0
29SEP25 52.50 C 3.23 3.23 3.17 3.24 -0.41 36 400 20,723 -335
29SEP25 55.00 C 0.00 0.00 0.00 2.62 -0.47 37 0 34,871 0
29SEP25 57.50 C 2.36 2.40 2.20 2.15 -0.48 37 124 1,373 -17
29SEP25 60.00 C 0.00 0.00 0.00 1.80 -0.44 38 0 2,153 0
29SEP25 62.50 C 0.00 0.00 0.00 1.50 -0.45 39 0 26,585 0
29SEP25 65.00 C 0.00 0.00 0.00 1.25 -0.44 40 0 1,748 0
29SEP25 67.50 C 1.18 1.18 1.18 1.03 -0.47 40 170 896 0
29SEP25 70.00 C 1.20 1.20 1.20 0.86 -0.47 41 150 3,027 +150
29SEP25 72.50 C 0.00 0.00 0.00 0.71 -0.47 41 0 2,439 0
29SEP25 75.00 C 0.00 0.00 0.00 0.60 -0.48 42 0 1,010 0
29SEP25 77.50 C 0.00 0.00 0.00 0.50 -0.48 42 0 433 0
29SEP25 80.00 C 0.00 0.00 0.00 0.44 -0.44 43 0 234 0
29SEP25 82.50 C 0.59 0.59 0.59 0.37 -0.46 43 60 60 +60
29SEP25 85.00 C 0.49 0.50 0.48 0.32 -0.45 44 240 445 +240
29SEP25 87.50 C 0.00 0.00 0.00 0.28 -0.44 44 0 170 0
29SEP25 90.00 C 0.00 0.00 0.00 0.24 -0.43 45 0 744 0
30DEC25 29.00 C 0.00 0.00 0.00 19.53 -0.26 32 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 18.55 -0.25 32 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 17.58 -0.23 32 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 16.62 -0.22 32 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 15.68 -0.20 32 0 86 0
30DEC25 34.00 C 0.00 0.00 0.00 14.77 -0.16 32 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 13.88 -0.14 32 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 13.04 -0.11 32 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 12.22 -0.10 32 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 11.45 -0.08 33 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 10.71 -0.09 33 0 0 0
30DEC25 40.00 C 10.14 10.14 10.14 10.03 -0.09 33 5 470 0
30DEC25 41.00 C 0.00 0.00 0.00 9.37 -0.10 33 0 471 0
30DEC25 42.00 C 0.00 0.00 0.00 8.76 -0.12 33 0 213 0
30DEC25 43.00 C 0.00 0.00 0.00 8.19 -0.15 33 0 154 0
30DEC25 44.00 C 0.00 0.00 0.00 7.40 -0.41 32 0 518 0
30DEC25 45.00 C 0.00 0.00 0.00 6.92 -0.21 32 0 4,072 0
30DEC25 46.00 C 0.00 0.00 0.00 6.45 -0.25 32 0 1,038 0
30DEC25 47.00 C 0.00 0.00 0.00 6.01 -0.28 33 0 871 0
30DEC25 48.00 C 5.80 5.80 5.57 5.62 -0.33 33 32 758 +30
30DEC25 49.00 C 5.08 5.18 5.08 5.22 -0.38 33 72 894 +70
30DEC25 50.00 C 5.26 5.26 4.74 4.86 -0.40 33 134 1,230 +99
30DEC25 52.50 C 4.55 4.55 3.96 4.15 -0.38 34 97 616 +19
30DEC25 55.00 C 3.65 3.65 3.31 3.58 -0.31 35 36 2,122 +31
30DEC25 57.50 C 0.00 0.00 0.00 3.07 -0.26 36 0 931 0
30DEC25 60.00 C 2.52 2.52 2.43 2.68 -0.23 37 212 25,148 0
30DEC25 62.50 C 2.47 2.47 2.47 2.34 -0.17 38 1 1,627 +1
30DEC25 65.00 C 1.85 1.85 1.85 2.07 -0.15 39 1,100 4,653 +1,100
30DEC25 67.50 C 0.00 0.00 0.00 1.82 -0.11 40 0 222 0
30DEC25 70.00 C 0.00 0.00 0.00 1.65 -0.07 40 0 519 0
30DEC25 72.50 C 0.00 0.00 0.00 1.47 -0.06 41 0 136 0
30DEC25 75.00 C 0.00 0.00 0.00 1.33 -0.03 42 0 54 0
30DEC25 77.50 C 0.99 0.99 0.99 1.23 0.00 43 170 260 +165
30MAR26 33.00 C 0.00 0.00 0.00 15.75 -0.27 29 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.88 -0.27 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.06 -0.27 30 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.26 -0.28 30 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.54 -0.27 30 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.83 -0.28 31 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.18 -0.27 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.56 -0.28 31 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.95 -0.28 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.42 -0.28 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.88 -0.30 32 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.14 -0.54 31 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.70 -0.29 31 0 518 0
30MAR26 46.00 C 7.45 7.45 7.45 7.26 -0.30 32 5 236 +5
30MAR26 47.00 C 0.00 0.00 0.00 6.86 -0.29 32 0 91 0
30MAR26 48.00 C 0.00 0.00 0.00 6.50 -0.30 32 0 104 0
30MAR26 49.00 C 0.00 0.00 0.00 6.14 -0.31 33 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.79 -0.32 33 0 20 0
30MAR26 52.50 C 4.80 4.80 4.80 5.05 -0.33 34 2 82 +2
30MAR26 55.00 C 0.00 0.00 0.00 4.39 -0.33 34 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 3.82 -0.36 35 0 0 0
30MAR26 60.00 C 3.53 3.53 3.53 3.35 -0.36 35 4 57 +4
30MAR26 62.50 C 0.00 0.00 0.00 2.93 -0.39 36 0 3 0
30MAR26 65.00 C 2.73 2.73 2.73 2.60 -0.36 37 13 70 +13
30MAR26 67.50 C 0.00 0.00 0.00 2.30 -0.39 37 0 119 0
30MAR26 70.00 C 0.00 0.00 0.00 2.04 -0.39 38 0 77 0
30MAR26 72.50 C 0.00 0.00 0.00 1.83 -0.38 38 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 1.63 -0.41 39 0 8 0
TOTAL CALL 32,522 604,113 +7,634
14MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
14MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 170 0
14MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
14MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 512 0
14MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 109 0
14MAR25 44.00 P 0.04 0.04 0.04 0.03 +0.02 48 5 89 +5
14MAR25 45.00 P 0.09 0.10 0.06 0.07 +0.03 45 75 473 +38
14MAR25 46.00 P 0.15 0.26 0.15 0.18 +0.04 45 241 792 +222
14MAR25 47.00 P 0.24 0.52 0.24 0.36 -0.02 42 360 790 +273
14MAR25 48.00 P 0.55 1.00 0.55 0.70 -0.09 41 2,179 813 -1,360
14MAR25 49.00 P 1.00 1.35 1.00 1.33 -0.04 45 82 196 +82
14MAR25 50.00 P 1.47 2.45 1.47 2.00 -0.11 42 22 191 +22
14MAR25 52.50 P 0.00 0.00 0.00 4.31 +0.12 52 0 0 0
14MAR25 55.00 P 0.00 0.00 0.00 6.76 +0.19 59 0 0 0
14MAR25 57.50 P 0.00 0.00 0.00 9.25 +0.22 0 0 0 0
14MAR25 60.00 P 0.00 0.00 0.00 11.75 +0.24 0 0 0 0
14MAR25 62.50 P 0.00 0.00 0.00 14.25 +0.25 0 0 0 0
14MAR25 65.00 P 0.00 0.00 0.00 16.75 +0.25 0 0 0 0
14MAR25 67.50 P 0.00 0.00 0.00 19.25 +0.25 0 0 0 0
14MAR25 70.00 P 0.00 0.00 0.00 21.75 +0.25 0 0 0 0
14MAR25 72.50 P 0.00 0.00 0.00 24.25 +0.25 0 0 0 0
14MAR25 75.00 P 0.00 0.00 0.00 26.75 +0.25 0 0 0 0
21MAR25 36.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
21MAR25 37.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
21MAR25 38.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
21MAR25 39.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
21MAR25 40.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
21MAR25 41.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
21MAR25 42.00 P 0.00 0.00 0.00 0.04 - 43 0 0 -
21MAR25 43.00 P 0.00 0.00 0.00 0.08 - 42 0 0 -
21MAR25 44.00 P 0.22 0.22 0.22 0.17 - 42 5 5 -
21MAR25 45.00 P 0.37 0.39 0.32 0.30 - 42 306 260 -
21MAR25 46.00 P 0.43 0.66 0.43 0.52 - 42 31 31 -
21MAR25 47.00 P 0.72 1.05 0.72 0.87 - 43 253 249 -
21MAR25 48.00 P 1.12 1.50 1.12 1.31 - 43 130 100 -
21MAR25 49.00 P 1.55 1.85 1.55 1.89 - 45 29 9 -
21MAR25 50.00 P 2.90 2.90 2.90 2.63 - 48 2 2 -
21MAR25 52.50 P 0.00 0.00 0.00 4.61 - 50 0 0 -
21MAR25 55.00 P 0.00 0.00 0.00 6.89 - 54 0 0 -
21MAR25 57.50 P 0.00 0.00 0.00 9.30 - 57 0 0 -
21MAR25 60.00 P 0.00 0.00 0.00 11.77 - 63 0 0 -
21MAR25 62.50 P 0.00 0.00 0.00 14.25 - 0 0 0 -
21MAR25 65.00 P 0.00 0.00 0.00 16.75 - 0 0 0 -
21MAR25 67.50 P 0.00 0.00 0.00 19.25 - 0 0 0 -
21MAR25 70.00 P 0.00 0.00 0.00 21.75 - 0 0 0 -
21MAR25 72.50 P 0.00 0.00 0.00 24.25 - 0 0 0 -
21MAR25 75.00 P 0.00 0.00 0.00 26.75 - 0 0 0 -
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 154 0 429 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,389 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 168 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 131 0 114 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 124 0 510 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 118 0 647 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,987 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 333 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,266 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,033 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,238 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 14,562 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,975 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6,678 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8,862 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 11,443 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5,431 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,285 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,039 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,171 0
28MAR25 39.00 P 0.04 0.04 0.04 0.01 0.00 40 22 3,100 +12
28MAR25 40.00 P 0.05 0.07 0.05 0.02 +0.01 39 13 8,906 0
28MAR25 41.00 P 0.09 0.09 0.09 0.05 +0.04 40 170 3,629 +17
28MAR25 42.00 P 0.11 0.14 0.10 0.09 +0.05 39 331 8,419 +33
28MAR25 43.00 P 0.20 0.22 0.19 0.17 +0.07 39 107 5,424 -1
28MAR25 44.00 P 0.25 0.38 0.25 0.28 +0.06 38 125 6,085 +98
28MAR25 45.00 P 0.40 0.59 0.40 0.46 +0.03 39 229 8,257 +6
28MAR25 46.00 P 0.70 0.93 0.68 0.72 0.00 38 485 5,293 +156
28MAR25 47.00 P 0.93 1.33 0.93 1.07 -0.07 39 1,082 5,192 +247
28MAR25 48.00 P 1.33 1.85 1.33 1.54 -0.10 39 667 7,686 +19
28MAR25 49.00 P 1.85 2.23 1.85 2.13 -0.12 41 238 2,892 +33
28MAR25 50.00 P 2.60 2.88 2.60 2.80 -0.13 42 329 7,545 +96
28MAR25 52.50 P 0.00 0.00 0.00 4.81 -0.08 47 0 4,411 0
28MAR25 55.00 P 6.98 6.98 6.98 7.01 -0.15 49 2 1,184 0
28MAR25 57.50 P 0.00 0.00 0.00 9.34 +0.06 50 0 75 0
28MAR25 60.00 P 0.00 0.00 0.00 11.78 +0.11 53 0 1,538 0
28MAR25 62.50 P 0.00 0.00 0.00 14.26 +0.15 57 0 538 0
28MAR25 65.00 P 0.00 0.00 0.00 16.75 +0.18 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 19.25 +0.20 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 21.75 +0.22 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 24.25 +0.23 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 26.75 +0.23 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 29.25 +0.24 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 31.75 +0.24 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 34.25 +0.24 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 36.75 +0.24 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 39.25 +0.24 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 41.75 +0.25 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 200 0
29APR25 31.00 P 0.03 0.03 0.03 0.01 0.00 46 105 1,117 -105
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 388 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 274 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 451 0
29APR25 35.00 P 0.07 0.07 0.07 0.01 0.00 35 45 509 0
29APR25 36.00 P 0.08 0.08 0.08 0.01 0.00 32 20 5,890 0
29APR25 37.00 P 0.09 0.10 0.09 0.01 0.00 29 90 683 +90
29APR25 38.00 P 0.12 0.12 0.12 0.03 +0.01 31 137 2,132 +137
29APR25 39.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 1,551 0
29APR25 40.00 P 0.20 0.23 0.20 0.10 +0.02 31 372 8,591 +123
29APR25 41.00 P 0.29 0.33 0.29 0.18 +0.02 31 95 1,715 +95
29APR25 42.00 P 0.39 0.44 0.36 0.31 +0.03 32 106 3,143 -4
29APR25 43.00 P 0.54 0.63 0.52 0.49 +0.03 33 67 2,332 +23
29APR25 44.00 P 0.74 0.90 0.74 0.72 0.00 33 451 4,635 +237
29APR25 45.00 P 1.02 1.17 1.00 1.00 -0.04 34 750 3,688 +497
29APR25 46.00 P 1.32 1.60 1.32 1.36 -0.07 34 492 5,211 +438
29APR25 47.00 P 1.83 2.03 1.80 1.80 -0.11 35 506 2,405 +122
29APR25 48.00 P 2.45 2.45 2.33 2.31 -0.15 35 796 699 -5
29APR25 49.00 P 2.97 2.97 2.97 2.89 -0.17 36 2 1,008 +2
29APR25 50.00 P 3.91 3.91 3.58 3.53 -0.19 37 315 339 +85
29APR25 52.50 P 0.00 0.00 0.00 5.39 -0.17 39 0 40 0
29APR25 55.00 P 0.00 0.00 0.00 7.49 -0.20 42 0 97 0
29APR25 57.50 P 0.00 0.00 0.00 9.72 -0.16 44 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 12.05 -0.13 47 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 14.41 +0.02 48 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 16.84 +0.05 50 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 19.30 +0.08 52 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 21.78 +0.10 55 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 24.26 +0.12 57 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 26.75 +0.14 0 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 445 0
29MAY25 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29MAY25 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 441 0
29MAY25 34.00 P 0.11 0.11 0.11 0.01 0.00 30 225 439 +225
29MAY25 35.00 P 0.12 0.12 0.12 0.02 +0.01 30 120 431 +103
29MAY25 36.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 929 0
29MAY25 37.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 1,333 0
29MAY25 38.00 P 0.23 0.25 0.23 0.12 +0.04 31 445 955 +300
29MAY25 39.00 P 0.33 0.33 0.32 0.19 +0.04 31 415 560 -415
29MAY25 40.00 P 0.40 0.50 0.40 0.30 +0.05 32 516 1,704 -504
29MAY25 41.00 P 0.61 0.61 0.61 0.46 +0.05 32 2 954 +2
29MAY25 42.00 P 0.00 0.00 0.00 0.65 +0.04 33 0 3,748 0
29MAY25 43.00 P 1.04 1.14 0.98 0.91 +0.04 33 85 2,194 -1
29MAY25 44.00 P 1.27 1.27 1.27 1.21 +0.02 34 99 2,004 +64
29MAY25 45.00 P 1.50 1.50 1.50 1.57 -0.02 35 4 2,648 0
29MAY25 46.00 P 2.26 2.26 2.26 2.00 -0.04 35 28 3,230 -10
29MAY25 47.00 P 2.58 2.58 2.58 2.48 -0.06 36 10 2,642 0
29MAY25 48.00 P 3.00 3.00 3.00 3.01 -0.10 36 2 1,785 +2
29MAY25 49.00 P 0.00 0.00 0.00 3.61 -0.12 37 0 2,271 0
29MAY25 50.00 P 4.45 4.64 4.45 4.25 -0.13 38 63 586 +60
29MAY25 52.50 P 0.00 0.00 0.00 6.08 -0.11 40 0 225 0
29MAY25 55.00 P 0.00 0.00 0.00 7.89 -0.08 40 0 88 0
29MAY25 57.50 P 0.00 0.00 0.00 10.02 -0.06 41 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 12.27 -0.03 43 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 14.59 -0.01 45 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 16.97 +0.03 46 0 47 0
29MAY25 67.50 P 0.00 0.00 0.00 19.39 +0.05 48 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 21.83 +0.08 50 0 60 0
29MAY25 72.50 P 0.00 0.00 0.00 24.29 +0.10 51 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 26.77 +0.13 53 0 120 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 121 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 122 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 853 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 531 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 723 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 439 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 708 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5,220 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,264 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6,267 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3,303 0
27JUN25 32.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 2,634 0
27JUN25 33.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 11,716 0
27JUN25 34.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 7,689 0
27JUN25 35.00 P 0.00 0.00 0.00 0.12 +0.04 31 0 1,983 0
27JUN25 36.00 P 0.00 0.00 0.00 0.19 +0.06 31 0 5,052 0
27JUN25 37.00 P 0.00 0.00 0.00 0.29 +0.07 32 0 14,825 0
27JUN25 38.00 P 0.55 0.58 0.55 0.42 +0.08 32 340 1,685 -10
27JUN25 39.00 P 0.71 0.71 0.71 0.58 +0.07 32 10 2,402 0
27JUN25 40.00 P 0.79 0.97 0.79 0.80 +0.07 33 722 22,611 -95
27JUN25 41.00 P 1.01 1.01 1.01 1.05 +0.06 33 100 5,468 0
27JUN25 42.00 P 1.20 1.31 1.20 1.33 +0.03 33 53 5,880 +20
27JUN25 43.00 P 1.69 1.69 1.66 1.66 -0.03 33 95 3,656 +95
27JUN25 44.00 P 2.20 2.20 2.05 2.03 -0.09 33 7 10,860 0
27JUN25 45.00 P 2.48 2.54 2.48 2.47 -0.12 34 24 3,831 -4
27JUN25 46.00 P 2.95 3.25 2.95 2.95 -0.18 34 7 4,239 0
27JUN25 47.00 P 3.77 3.78 3.69 3.50 -0.18 34 60 4,043 +40
27JUN25 48.00 P 3.99 4.12 3.99 4.09 -0.19 35 13 1,562 +3
27JUN25 49.00 P 0.00 0.00 0.00 4.71 -0.21 35 0 678 0
27JUN25 50.00 P 5.76 5.76 5.76 5.34 -0.26 35 3 2,766 0
27JUN25 52.50 P 0.00 0.00 0.00 7.26 -0.11 37 0 1,376 0
27JUN25 55.00 P 0.00 0.00 0.00 9.30 -0.09 38 0 1,937 0
27JUN25 57.50 P 0.00 0.00 0.00 11.44 -0.06 39 0 476 0
27JUN25 60.00 P 0.00 0.00 0.00 13.67 -0.03 41 0 226 0
27JUN25 62.50 P 0.00 0.00 0.00 15.97 -0.01 42 0 61 0
27JUN25 65.00 P 0.00 0.00 0.00 18.30 0.00 43 0 913 0
27JUN25 67.50 P 0.00 0.00 0.00 20.69 +0.03 44 0 32 0
27JUN25 70.00 P 0.00 0.00 0.00 23.08 +0.04 45 0 409 0
27JUN25 72.50 P 0.00 0.00 0.00 25.51 +0.07 47 0 180 0
27JUN25 75.00 P 0.00 0.00 0.00 27.93 +0.08 47 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 30.38 +0.09 49 0 45 0
27JUN25 80.00 P 0.00 0.00 0.00 32.83 +0.10 50 0 93 0
27JUN25 82.50 P 0.00 0.00 0.00 35.28 +0.11 51 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 37.74 +0.12 52 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 40.21 +0.13 54 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 42.67 +0.13 55 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 963 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 99 0
29SEP25 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 156 0
29SEP25 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 922 0
29SEP25 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 252 0
29SEP25 27.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 270 0
29SEP25 28.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 254 0
29SEP25 29.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 416 0
29SEP25 30.00 P 0.00 0.00 0.00 0.09 +0.03 32 0 1,401 0
29SEP25 31.00 P 0.36 0.36 0.36 0.13 +0.03 32 452 885 +452
29SEP25 32.00 P 0.00 0.00 0.00 0.20 +0.05 32 0 1,272 0
29SEP25 33.00 P 0.45 0.49 0.45 0.28 +0.05 32 292 598 +235
29SEP25 34.00 P 0.00 0.00 0.00 0.39 +0.06 33 0 4,750 0
29SEP25 35.00 P 0.00 0.00 0.00 0.52 +0.07 33 0 2,425 0
29SEP25 36.00 P 0.00 0.00 0.00 0.68 +0.07 33 0 548 0
29SEP25 37.00 P 1.03 1.03 1.03 0.88 +0.07 33 8 2,331 0
29SEP25 38.00 P 0.00 0.00 0.00 1.09 +0.05 34 0 4,566 0
29SEP25 39.00 P 0.00 0.00 0.00 1.37 +0.06 34 0 1,388 0
29SEP25 40.00 P 1.94 1.94 1.93 1.66 +0.04 34 75 23,188 0
29SEP25 41.00 P 2.05 2.06 2.05 2.02 +0.04 34 20 29,442 +20
29SEP25 42.00 P 0.00 0.00 0.00 2.38 +0.02 35 0 10,611 0
29SEP25 43.00 P 0.00 0.00 0.00 2.82 +0.01 35 0 3,624 0
29SEP25 44.00 P 0.00 0.00 0.00 3.27 -0.01 35 0 6,440 0
29SEP25 45.00 P 0.00 0.00 0.00 3.78 -0.02 36 0 4,024 0
29SEP25 46.00 P 0.00 0.00 0.00 4.30 -0.05 36 0 5,272 0
29SEP25 47.00 P 4.78 4.78 4.78 4.87 -0.06 36 1 3,072 +1
29SEP25 48.00 P 0.00 0.00 0.00 5.48 -0.08 37 0 5,163 0
29SEP25 49.00 P 0.00 0.00 0.00 6.10 -0.10 37 0 4,072 0
29SEP25 50.00 P 0.00 0.00 0.00 6.71 -0.17 37 0 1,487 0
29SEP25 52.50 P 0.00 0.00 0.00 8.30 -0.40 37 0 6,285 0
29SEP25 55.00 P 0.00 0.00 0.00 10.16 -0.20 37 0 1,651 0
29SEP25 57.50 P 0.00 0.00 0.00 12.17 -0.22 38 0 824 0
29SEP25 60.00 P 0.00 0.00 0.00 14.27 -0.21 38 0 1,864 0
29SEP25 62.50 P 0.00 0.00 0.00 16.44 -0.24 39 0 1,500 0
29SEP25 65.00 P 0.00 0.00 0.00 18.70 -0.20 39 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 20.99 -0.21 40 0 110 0
29SEP25 70.00 P 0.00 0.00 0.00 23.32 -0.19 40 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 25.68 -0.18 41 0 90 0
29SEP25 75.00 P 0.00 0.00 0.00 28.07 -0.17 41 0 166 0
29SEP25 77.50 P 0.00 0.00 0.00 30.48 -0.14 42 0 420 0
29SEP25 80.00 P 0.00 0.00 0.00 32.90 -0.12 42 0 176 0
29SEP25 82.50 P 0.00 0.00 0.00 35.33 -0.11 43 0 30 0
29SEP25 85.00 P 0.00 0.00 0.00 37.77 -0.10 43 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 40.22 -0.08 44 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 42.68 -0.05 45 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.17 +0.10 32 0 10,008 0
30DEC25 30.00 P 0.00 0.00 0.00 0.23 +0.12 32 0 3 0
30DEC25 31.00 P 0.00 0.00 0.00 0.31 +0.15 32 0 14 0
30DEC25 32.00 P 0.00 0.00 0.00 0.41 +0.17 32 0 116 0
30DEC25 33.00 P 0.00 0.00 0.00 0.53 +0.19 32 0 857 0
30DEC25 34.00 P 0.00 0.00 0.00 0.68 +0.22 32 0 298 0
30DEC25 35.00 P 0.00 0.00 0.00 0.85 +0.22 32 0 1,345 0
30DEC25 36.00 P 0.00 0.00 0.00 1.05 +0.23 32 0 1,790 0
30DEC25 37.00 P 0.00 0.00 0.00 1.31 +0.27 33 0 389 0
30DEC25 38.00 P 0.00 0.00 0.00 1.59 +0.24 33 0 512 0
30DEC25 39.00 P 2.10 2.10 2.10 1.87 +0.22 33 3 331 0
30DEC25 40.00 P 0.00 0.00 0.00 2.22 +0.21 33 0 4,887 0
30DEC25 41.00 P 0.00 0.00 0.00 2.57 +0.18 34 0 2,768 0
30DEC25 42.00 P 0.00 0.00 0.00 2.98 +0.16 34 0 1,144 0
30DEC25 43.00 P 3.51 3.51 3.51 3.41 +0.12 34 1 2,982 0
30DEC25 44.00 P 0.00 0.00 0.00 3.86 +0.09 34 0 677 0
30DEC25 45.00 P 4.72 4.72 4.72 4.38 +0.06 34 30 7,539 +30
30DEC25 46.00 P 5.05 5.05 5.05 4.89 +0.01 35 1 493 0
30DEC25 47.00 P 0.00 0.00 0.00 5.45 -0.02 35 0 554 0
30DEC25 48.00 P 6.15 6.15 6.15 6.05 -0.07 35 100 1,214 +100
30DEC25 49.00 P 0.00 0.00 0.00 6.65 -0.13 35 0 946 0
30DEC25 50.00 P 7.70 7.70 7.69 7.30 -0.14 36 20 183 0
30DEC25 52.50 P 0.00 0.00 0.00 9.10 -0.11 37 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 10.74 -0.04 36 0 1 0
30DEC25 57.50 P 0.00 0.00 0.00 12.72 +0.01 37 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 14.82 +0.05 38 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 16.98 +0.11 38 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 19.20 +0.14 39 0 81 0
30DEC25 67.50 P 0.00 0.00 0.00 21.46 +0.18 40 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.78 +0.21 41 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 26.11 +0.23 42 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 28.47 +0.23 42 0 90 0
30DEC25 77.50 P 0.00 0.00 0.00 30.86 +0.24 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.59 0.00 29 0 15 0
30MAR26 34.00 P 0.00 0.00 0.00 0.75 0.00 30 0 54 0
30MAR26 35.00 P 0.00 0.00 0.00 0.96 0.00 30 0 22 0
30MAR26 36.00 P 1.60 1.60 1.60 1.17 -0.01 30 4 42 +4
30MAR26 37.00 P 0.00 0.00 0.00 1.48 +0.03 31 0 30 0
30MAR26 38.00 P 0.00 0.00 0.00 1.77 -0.01 31 0 25 0
30MAR26 39.00 P 0.00 0.00 0.00 2.11 -0.01 31 0 158 0
30MAR26 40.00 P 2.78 2.95 2.78 2.48 -0.02 32 21 317 -1
30MAR26 41.00 P 0.00 0.00 0.00 2.87 -0.02 32 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.32 -0.02 32 0 265 0
30MAR26 43.00 P 0.00 0.00 0.00 3.78 -0.03 33 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.28 -0.02 33 0 22 0
30MAR26 45.00 P 4.95 4.95 4.95 4.82 -0.03 33 1 144 +1
30MAR26 46.00 P 0.00 0.00 0.00 5.36 -0.05 34 0 211 0
30MAR26 47.00 P 6.30 6.30 6.30 5.95 -0.04 34 1 470 +1
30MAR26 48.00 P 0.00 0.00 0.00 6.58 -0.05 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.22 -0.05 35 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 7.87 -0.05 35 0 4 0
30MAR26 52.50 P 0.00 0.00 0.00 9.63 -0.06 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.16 -0.06 35 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.07 -0.09 36 0 0 0
30MAR26 60.00 P 15.88 15.88 15.88 15.10 -0.07 36 1 4 +1
30MAR26 62.50 P 0.00 0.00 0.00 17.19 -0.08 37 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.36 -0.05 37 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.57 -0.07 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.83 -0.05 38 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.14 -0.03 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.47 -0.03 39 0 0 0
TOTAL PUT 16,348 543,551 +2,452
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$ 5.85
28MAR25 4.00 C 0.00 0.00 0.00 1.86 +0.05 71 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.76 +0.05 66 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.66 +0.05 61 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.56 +0.05 57 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.46 +0.05 52 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.36 +0.05 47 0 4 0
28MAR25 4.60 C 0.00 0.00 0.00 1.26 +0.05 43 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.16 +0.05 38 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.06 +0.05 34 0 25 0
28MAR25 4.90 C 0.00 0.00 0.00 0.96 +0.05 29 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.87 +0.04 42 0 292 0
28MAR25 5.25 C 0.00 0.00 0.00 0.62 +0.05 31 0 220 0
28MAR25 5.50 C 0.00 0.00 0.00 0.38 +0.03 24 0 959 0
28MAR25 5.75 C 0.20 0.20 0.20 0.20 +0.02 26 2 11,094 +1
28MAR25 6.00 C 0.12 0.12 0.08 0.09 +0.01 28 83 6,078 +40
28MAR25 6.25 C 0.00 0.00 0.00 0.04 +0.01 31 0 5,585 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 9,419 0
28MAR25 6.75 C 0.01 0.01 0.01 0.01 0.00 37 10 3,610 +10
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15,300 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 2,320 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,911 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 2,101 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8,152 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 807 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 532 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 3,024 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 121 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 97 0 480 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 106 0 488 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 110 0 68 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 126 0 162 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 141 0 79 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.77 +0.05 0 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.38 +0.05 35 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.28 +0.05 32 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.18 +0.05 29 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.08 +0.04 26 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.99 +0.04 30 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.89 +0.04 27 0 135 0
29APR25 5.25 C 0.00 0.00 0.00 0.67 +0.05 28 0 970 0
29APR25 5.50 C 0.49 0.49 0.49 0.46 +0.04 26 4 4,270 -4
29APR25 5.75 C 0.31 0.31 0.31 0.30 +0.02 26 30 1,177 +30
29APR25 6.00 C 0.20 0.20 0.19 0.18 +0.01 26 37 2,597 +17
29APR25 6.25 C 0.11 0.11 0.10 0.11 +0.02 28 81 1,528 +1
29APR25 6.50 C 0.07 0.07 0.07 0.06 +0.01 28 10 2,607 +10
29APR25 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 2,727 0
29APR25 7.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 849 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,187 0
29APR25 7.50 C 0.01 0.01 0.01 0.01 0.00 34 30 175 +30
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 49 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.79 +0.05 35 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.69 +0.05 32 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.59 +0.05 29 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.49 +0.05 25 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.39 +0.04 21 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.30 +0.05 29 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.20 +0.05 26 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.11 +0.05 28 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.01 +0.04 25 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.91 +0.03 23 0 33 0
29MAY25 5.25 C 0.00 0.00 0.00 0.70 +0.03 25 0 120 0
29MAY25 5.50 C 0.55 0.55 0.55 0.52 +0.03 26 5 236 +5
29MAY25 5.75 C 0.37 0.37 0.37 0.37 +0.03 26 1 245 +1
29MAY25 6.00 C 0.23 0.23 0.23 0.25 +0.01 26 44 1,247 -44
29MAY25 6.25 C 0.18 0.18 0.18 0.17 +0.02 27 100 3,220 +100
29MAY25 6.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 669 0
29MAY25 6.75 C 0.07 0.07 0.07 0.06 0.00 27 30 199 +30
29MAY25 7.00 C 0.04 0.04 0.04 0.04 +0.01 28 80 781 +80
29MAY25 7.25 C 0.00 0.00 0.00 0.02 0.00 27 0 180 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 44 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 91 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 721 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.89 +0.04 0 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 1.80 +0.05 35 0 10 0
27JUN25 4.20 C 0.00 0.00 0.00 1.70 +0.05 32 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.60 +0.05 28 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.50 +0.05 25 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.41 +0.05 30 0 30 0
27JUN25 4.60 C 0.00 0.00 0.00 1.31 +0.05 27 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.22 +0.05 29 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.12 +0.04 26 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.04 +0.04 29 0 41 0
27JUN25 5.00 C 0.00 0.00 0.00 0.94 +0.03 26 0 832 0
27JUN25 5.25 C 0.00 0.00 0.00 0.73 +0.03 26 0 320 0
27JUN25 5.50 C 0.00 0.00 0.00 0.56 +0.03 27 0 1,170 0
27JUN25 5.75 C 0.41 0.41 0.41 0.41 +0.03 27 20 1,692 0
27JUN25 6.00 C 0.31 0.31 0.29 0.29 +0.02 27 106 14,891 +106
27JUN25 6.25 C 0.22 0.23 0.22 0.20 +0.02 28 1,500 7,889 +1,383
27JUN25 6.50 C 0.15 0.15 0.15 0.13 +0.01 27 40 926 +40
27JUN25 6.75 C 0.11 0.11 0.11 0.09 +0.01 28 25 8,777 +25
27JUN25 7.00 C 0.00 0.00 0.00 0.05 0.00 27 0 7,618 0
27JUN25 7.25 C 0.00 0.00 0.00 0.03 0.00 27 0 950 0
27JUN25 7.50 C 0.04 0.04 0.04 0.02 0.00 28 33 415 -32
27JUN25 7.75 C 0.03 0.03 0.03 0.01 0.00 27 68 501 -37
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 32 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 0 118 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 130 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 172 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 188 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 99 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 63 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 83 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP25 4.00 C 0.00 0.00 0.00 1.90 +0.05 33 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.80 +0.05 30 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.70 +0.04 28 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.61 +0.05 31 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.51 +0.04 28 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.42 +0.04 29 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.33 +0.04 29 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.24 +0.03 29 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.16 +0.03 30 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.08 +0.03 30 0 1 0
29SEP25 5.00 C 0.00 0.00 0.00 0.97 +0.03 27 0 32 0
29SEP25 5.25 C 0.00 0.00 0.00 0.79 +0.02 27 0 206 0
29SEP25 5.50 C 0.00 0.00 0.00 0.64 +0.01 28 0 1,789 0
29SEP25 5.75 C 0.00 0.00 0.00 0.51 +0.01 29 0 2,381 0
29SEP25 6.00 C 0.00 0.00 0.00 0.40 0.00 29 0 16,983 0
29SEP25 6.25 C 0.00 0.00 0.00 0.32 +0.01 29 0 7,006 0
29SEP25 6.50 C 0.00 0.00 0.00 0.25 +0.01 30 0 4,139 0
29SEP25 6.75 C 0.00 0.00 0.00 0.19 0.00 30 0 1,721 0
29SEP25 7.00 C 0.00 0.00 0.00 0.14 0.00 29 0 1,036 0
29SEP25 7.25 C 0.10 0.10 0.10 0.11 0.00 29 30 1,552 0
29SEP25 7.50 C 0.09 0.09 0.09 0.09 0.00 30 130 381 +36
29SEP25 7.75 C 0.00 0.00 0.00 0.07 0.00 31 0 452 0
29SEP25 8.00 C 0.06 0.06 0.06 0.05 0.00 30 100 2,354 0
29SEP25 8.25 C 0.05 0.05 0.05 0.04 0.00 31 100 648 +70
29SEP25 8.50 C 0.00 0.00 0.00 0.03 0.00 31 0 270 0
29SEP25 8.75 C 0.00 0.00 0.00 0.02 0.00 30 0 178 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 161 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29SEP25 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP25 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 1.90 +0.05 29 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.80 +0.05 27 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.71 +0.05 29 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.61 +0.04 27 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.52 +0.04 28 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.43 +0.04 27 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.35 +0.04 28 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.26 +0.03 27 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.18 +0.03 27 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.11 +0.04 28 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.00 +0.03 25 0 1 0
30DEC25 5.25 C 0.00 0.00 0.00 0.84 +0.03 26 0 10 0
30DEC25 5.50 C 0.00 0.00 0.00 0.70 +0.02 27 0 22 0
30DEC25 5.75 C 0.00 0.00 0.00 0.58 +0.02 27 0 82 0
30DEC25 6.00 C 0.42 0.42 0.42 0.48 +0.02 27 1 9,367 +1
30DEC25 6.25 C 0.00 0.00 0.00 0.39 +0.01 27 0 427 0
30DEC25 6.50 C 0.00 0.00 0.00 0.32 +0.02 28 0 88 0
30DEC25 6.75 C 0.00 0.00 0.00 0.26 +0.01 28 0 17 0
30DEC25 7.00 C 0.00 0.00 0.00 0.20 0.00 27 0 164 0
30DEC25 7.25 C 0.00 0.00 0.00 0.16 0.00 27 0 116 0
30DEC25 7.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 69 0
30DEC25 7.75 C 0.00 0.00 0.00 0.11 +0.01 28 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 92 0
30DEC25 8.25 C 0.00 0.00 0.00 0.07 0.00 28 0 322 0
30DEC25 8.50 C 0.00 0.00 0.00 0.05 0.00 28 0 1,100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.04 0.00 28 0 4 0
30DEC25 9.00 C 0.00 0.00 0.00 0.03 0.00 28 0 5 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.81 +0.05 27 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.72 +0.05 27 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.63 +0.05 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.54 +0.04 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.46 +0.05 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.38 +0.04 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.30 +0.04 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.22 +0.03 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.15 +0.03 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.05 +0.03 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.90 +0.03 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.77 +0.03 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.65 +0.02 26 0 4 0
30MAR26 6.00 C 0.00 0.00 0.00 0.55 +0.02 26 0 2 0
30MAR26 6.25 C 0.00 0.00 0.00 0.46 +0.02 26 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 0.38 +0.01 26 0 50 0
30MAR26 6.75 C 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 1 0
30MAR26 7.25 C 0.00 0.00 0.00 0.22 +0.02 26 0 40 0
30MAR26 7.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 2 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 2,700 204,575 +1,899
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,473 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 1,068 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 356 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 299 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 415 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 452 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 625 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 538 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 2,239 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,853 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1,861 0
28MAR25 5.50 P 0.04 0.04 0.04 0.03 -0.01 28 27 12,804 0
28MAR25 5.75 P 0.09 0.11 0.09 0.10 -0.03 28 67 13,140 -20
28MAR25 6.00 P 0.23 0.23 0.23 0.24 -0.03 30 10 11,860 -10
28MAR25 6.25 P 0.00 0.00 0.00 0.43 -0.05 30 0 7,312 0
28MAR25 6.50 P 0.69 0.69 0.69 0.67 -0.04 38 1 8,313 -1
28MAR25 6.75 P 0.00 0.00 0.00 0.90 -0.05 0 0 853 0
28MAR25 7.00 P 0.00 0.00 0.00 1.15 -0.05 0 0 3,971 0
28MAR25 7.25 P 0.00 0.00 0.00 1.40 -0.05 0 0 559 0
28MAR25 7.50 P 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.90 -0.05 0 0 143 0
28MAR25 8.00 P 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.65 -0.05 0 0 24 0
28MAR25 8.75 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.65 -0.05 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.90 -0.05 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.15 -0.05 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.65 -0.05 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.15 -0.05 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 5.65 -0.05 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 6.15 -0.05 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 6.65 -0.05 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 7.15 -0.05 0 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 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 40 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 0 275 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 225 0
29APR25 5.00 P 0.00 0.00 0.00 0.02 0.00 30 0 301 0
29APR25 5.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 1,863 0
29APR25 5.50 P 0.08 0.08 0.08 0.08 -0.02 26 202 2,940 +202
29APR25 5.75 P 0.16 0.19 0.16 0.17 -0.02 26 40 2,565 +21
29APR25 6.00 P 0.29 0.30 0.29 0.31 -0.03 27 33 2,518 -27
29APR25 6.25 P 0.00 0.00 0.00 0.49 -0.04 29 0 1,342 0
29APR25 6.50 P 0.00 0.00 0.00 0.70 -0.03 31 0 85 0
29APR25 6.75 P 0.00 0.00 0.00 0.91 -0.04 28 0 106 0
29APR25 7.00 P 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 150 0
29MAY25 4.90 P 0.00 0.00 0.00 0.02 0.00 26 0 86 0
29MAY25 5.00 P 0.00 0.00 0.00 0.03 0.00 26 0 118 0
29MAY25 5.25 P 0.06 0.06 0.06 0.07 -0.01 27 290 518 +290
29MAY25 5.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 1,084 0
29MAY25 5.75 P 0.23 0.23 0.23 0.22 -0.03 26 21 5,191 -21
29MAY25 6.00 P 0.34 0.34 0.34 0.36 -0.03 27 2 2,962 +2
29MAY25 6.25 P 0.00 0.00 0.00 0.53 -0.03 28 0 1,927 0
29MAY25 6.50 P 0.00 0.00 0.00 0.73 -0.03 29 0 91 0
29MAY25 6.75 P 0.00 0.00 0.00 0.92 -0.05 26 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.16 -0.04 28 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 496 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 619 0
27JUN25 4.50 P 0.00 0.00 0.00 0.02 0.00 27 0 155 0
27JUN25 4.60 P 0.00 0.00 0.00 0.03 0.00 28 0 400 0
27JUN25 4.70 P 0.03 0.03 0.03 0.04 0.00 28 25 416 +25
27JUN25 4.80 P 0.00 0.00 0.00 0.05 -0.01 27 0 1,284 0
27JUN25 4.90 P 0.00 0.00 0.00 0.07 -0.01 27 0 1,361 0
27JUN25 5.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 11,797 0
27JUN25 5.25 P 0.14 0.14 0.14 0.15 -0.01 27 250 2,074 +250
27JUN25 5.50 P 0.23 0.26 0.23 0.24 -0.03 26 134 3,186 +134
27JUN25 5.75 P 0.35 0.36 0.34 0.36 -0.04 26 151 1,819 +151
27JUN25 6.00 P 0.51 0.54 0.51 0.53 -0.04 28 160 17,277 +60
27JUN25 6.25 P 0.00 0.00 0.00 0.70 -0.05 27 0 1,371 0
27JUN25 6.50 P 0.00 0.00 0.00 0.91 -0.03 28 0 1,417 0
27JUN25 6.75 P 0.00 0.00 0.00 1.11 -0.04 27 0 475 0
27JUN25 7.00 P 0.00 0.00 0.00 1.34 -0.04 28 0 3,817 0
27JUN25 7.25 P 0.00 0.00 0.00 1.57 -0.04 27 0 3,105 0
27JUN25 7.50 P 0.00 0.00 0.00 1.81 -0.04 28 0 489 0
27JUN25 7.75 P 0.00 0.00 0.00 2.05 -0.05 27 0 374 0
27JUN25 8.00 P 0.00 0.00 0.00 2.29 -0.05 20 0 106 0
27JUN25 8.25 P 0.00 0.00 0.00 2.54 -0.05 28 0 20 0
27JUN25 8.50 P 0.00 0.00 0.00 2.79 -0.04 33 0 107 0
27JUN25 8.75 P 0.00 0.00 0.00 3.03 -0.05 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.28 -0.05 31 0 35 0
27JUN25 9.25 P 0.00 0.00 0.00 3.53 -0.04 37 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.77 -0.05 0 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.02 -0.05 0 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.27 -0.04 39 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.76 -0.05 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.26 -0.04 47 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 5.75 -0.05 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.25 -0.04 53 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 6.74 -0.05 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.24 -0.04 60 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 55 0
29SEP25 4.10 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.04 -0.01 30 0 49 0
29SEP25 4.30 P 0.00 0.00 0.00 0.05 -0.01 30 0 145 0
29SEP25 4.40 P 0.00 0.00 0.00 0.06 -0.01 29 0 743 0
29SEP25 4.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 315 0
29SEP25 4.60 P 0.00 0.00 0.00 0.10 -0.01 30 0 210 0
29SEP25 4.70 P 0.00 0.00 0.00 0.12 -0.01 30 0 261 0
29SEP25 4.80 P 0.13 0.13 0.13 0.14 -0.02 30 500 677 +500
29SEP25 4.90 P 0.00 0.00 0.00 0.17 -0.02 30 0 140 0
29SEP25 5.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 4,015 0
29SEP25 5.25 P 0.00 0.00 0.00 0.29 -0.03 30 0 2,211 0
29SEP25 5.50 P 0.00 0.00 0.00 0.40 -0.04 30 0 9,148 0
29SEP25 5.75 P 0.00 0.00 0.00 0.54 -0.04 31 0 5,351 0
29SEP25 6.00 P 0.00 0.00 0.00 0.69 -0.04 31 0 9,273 0
29SEP25 6.25 P 0.00 0.00 0.00 0.86 -0.04 32 0 3,323 0
29SEP25 6.50 P 0.00 0.00 0.00 1.04 -0.05 32 0 266 0
29SEP25 6.75 P 0.00 0.00 0.00 1.21 -0.04 30 0 159 0
29SEP25 7.00 P 0.00 0.00 0.00 1.41 -0.05 30 0 135 0
29SEP25 7.25 P 0.00 0.00 0.00 1.63 -0.05 30 0 87 0
29SEP25 7.50 P 0.00 0.00 0.00 1.85 -0.05 29 0 2 0
29SEP25 7.75 P 0.00 0.00 0.00 2.08 -0.05 29 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.32 -0.05 30 0 60 0
29SEP25 8.25 P 0.00 0.00 0.00 2.56 -0.04 31 0 139 0
29SEP25 8.50 P 0.00 0.00 0.00 2.80 -0.04 31 0 90 0
29SEP25 8.75 P 0.00 0.00 0.00 3.04 -0.05 30 0 60 0
29SEP25 9.00 P 0.00 0.00 0.00 3.28 -0.05 27 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.53 -0.05 31 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.77 -0.05 0 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.02 -0.05 28 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.27 -0.04 33 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.04 0.00 28 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.05 0.00 28 0 25 0
30DEC25 4.20 P 0.00 0.00 0.00 0.06 -0.01 28 0 4 0
30DEC25 4.30 P 0.00 0.00 0.00 0.08 0.00 29 0 130 0
30DEC25 4.40 P 0.00 0.00 0.00 0.09 -0.01 28 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 506 0
30DEC25 4.60 P 0.00 0.00 0.00 0.13 -0.01 28 0 129 0
30DEC25 4.70 P 0.00 0.00 0.00 0.15 -0.02 28 0 60 0
30DEC25 4.80 P 0.00 0.00 0.00 0.18 -0.01 28 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.21 -0.02 28 0 388 0
30DEC25 5.00 P 0.00 0.00 0.00 0.24 -0.02 28 0 402 0
30DEC25 5.25 P 0.00 0.00 0.00 0.33 -0.03 28 0 273 0
30DEC25 5.50 P 0.00 0.00 0.00 0.45 -0.02 29 0 394 0
30DEC25 5.75 P 0.60 0.60 0.60 0.58 -0.03 29 20 543 +20
30DEC25 6.00 P 0.00 0.00 0.00 0.73 -0.03 29 0 9,925 0
30DEC25 6.25 P 0.00 0.00 0.00 0.89 -0.04 29 0 415 0
30DEC25 6.50 P 0.00 0.00 0.00 1.07 -0.04 29 0 26 0
30DEC25 6.75 P 0.00 0.00 0.00 1.23 -0.04 28 0 1 0
30DEC25 7.00 P 0.00 0.00 0.00 1.43 -0.05 27 0 1 0
30DEC25 7.25 P 0.00 0.00 0.00 1.64 -0.05 27 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 1.87 -0.04 28 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.09 -0.05 27 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.32 -0.05 27 0 8 0
30DEC25 8.25 P 0.00 0.00 0.00 2.56 -0.05 28 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.80 -0.05 28 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.04 -0.05 27 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.29 -0.04 29 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.53 -0.05 27 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 5 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.18 -0.01 27 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.21 -0.01 27 0 25 0
30MAR26 4.90 P 0.24 0.24 0.24 0.24 -0.01 27 15 35 +15
30MAR26 5.00 P 0.29 0.29 0.29 0.27 -0.01 27 2 2 +2
30MAR26 5.25 P 0.40 0.40 0.40 0.36 -0.02 27 2 18 +2
30MAR26 5.50 P 0.00 0.00 0.00 0.48 -0.02 27 0 36 0
30MAR26 5.75 P 0.00 0.00 0.00 0.61 -0.02 27 0 67 0
30MAR26 6.00 P 0.00 0.00 0.00 0.75 -0.03 27 0 30 0
30MAR26 6.25 P 0.00 0.00 0.00 0.92 -0.03 28 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 1.10 -0.03 28 0 3 0
30MAR26 6.75 P 0.00 0.00 0.00 1.25 -0.04 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.45 -0.04 27 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.66 -0.04 27 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.88 -0.04 27 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.10 -0.04 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.33 -0.04 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.56 -0.05 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.80 -0.05 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.04 -0.05 25 0 0 0
TOTAL PUT 1,952 199,967 +1,595
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$ 89.25
28MAR25 18.50 C 0.00 0.00 0.00 70.79 -0.75 220 0 15 0
28MAR25 19.00 C 0.00 0.00 0.00 70.29 -0.75 211 0 35 0
28MAR25 19.50 C 0.00 0.00 0.00 69.79 -0.75 200 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 69.29 -0.76 183 0 1 0
28MAR25 21.00 C 0.00 0.00 0.00 68.29 -0.76 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 67.29 -0.76 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 66.30 -0.75 195 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 65.30 -0.76 181 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 64.30 -0.76 158 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 63.30 -0.76 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 62.30 -0.76 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 61.31 -0.75 167 0 59 0
28MAR25 29.00 C 0.00 0.00 0.00 60.31 -0.76 156 0 65 0
28MAR25 30.00 C 0.00 0.00 0.00 59.31 -0.76 138 0 60 0
28MAR25 31.00 C 0.00 0.00 0.00 58.31 -0.76 0 0 57 0
28MAR25 32.00 C 0.00 0.00 0.00 57.31 -0.76 0 0 309 0
28MAR25 33.00 C 0.00 0.00 0.00 56.32 -0.76 145 0 252 0
28MAR25 34.00 C 0.00 0.00 0.00 55.32 -0.76 135 0 85 0
28MAR25 35.00 C 0.00 0.00 0.00 54.32 -0.76 120 0 139 0
28MAR25 36.00 C 0.00 0.00 0.00 53.32 -0.76 0 0 20 0
28MAR25 37.00 C 0.00 0.00 0.00 52.32 -0.77 0 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 51.33 -0.76 125 0 7 0
28MAR25 39.00 C 0.00 0.00 0.00 50.33 -0.76 117 0 311 0
28MAR25 40.00 C 0.00 0.00 0.00 49.33 -0.76 104 0 2 0
28MAR25 41.00 C 0.00 0.00 0.00 48.33 -0.77 0 0 30 0
28MAR25 42.00 C 0.00 0.00 0.00 47.33 -0.77 0 0 216 0
28MAR25 43.00 C 0.00 0.00 0.00 46.34 -0.76 108 0 339 0
28MAR25 44.00 C 0.00 0.00 0.00 45.34 -0.76 101 0 135 0
28MAR25 45.00 C 44.56 44.56 44.52 44.34 -0.77 90 17 308 +13
28MAR25 46.00 C 0.00 0.00 0.00 43.34 -0.77 0 0 81 0
28MAR25 47.00 C 0.00 0.00 0.00 42.35 -0.76 99 0 395 0
28MAR25 48.00 C 0.00 0.00 0.00 41.35 -0.77 93 0 544 0
28MAR25 49.00 C 0.00 0.00 0.00 40.36 -0.77 98 0 580 0
28MAR25 50.00 C 0.00 0.00 0.00 39.36 -0.77 94 0 173 0
28MAR25 52.50 C 0.00 0.00 0.00 36.88 -0.78 94 0 379 0
28MAR25 55.00 C 0.00 0.00 0.00 34.41 -0.78 94 0 488 0
28MAR25 57.50 C 0.00 0.00 0.00 31.96 -0.79 94 0 590 0
28MAR25 60.00 C 0.00 0.00 0.00 29.54 -0.80 94 0 426 0
28MAR25 62.50 C 0.00 0.00 0.00 27.16 -0.81 94 0 362 0
28MAR25 65.00 C 25.50 25.50 25.50 24.84 -0.82 95 10 278 0
28MAR25 67.50 C 24.00 24.00 24.00 22.58 -0.83 95 2 557 -2
28MAR25 70.00 C 21.75 21.75 21.75 20.40 -1.48 95 4 1,361 0
28MAR25 72.50 C 0.00 0.00 0.00 18.32 -0.85 95 0 1,009 0
28MAR25 75.00 C 20.12 20.29 20.00 16.35 -1.10 95 65 310 -50
28MAR25 77.50 C 18.00 18.00 17.20 14.50 -0.85 95 25 582 -20
28MAR25 80.00 C 17.04 17.04 12.53 12.80 -1.23 95 23 1,632 0
28MAR25 82.50 C 15.00 15.60 11.00 10.95 -0.71 91 42 1,280 -29
28MAR25 85.00 C 14.35 14.39 9.40 9.63 -0.78 93 388 925 +67
28MAR25 87.50 C 12.10 12.35 8.20 8.28 -0.65 93 304 1,539 -35
28MAR25 90.00 C 9.50 11.50 7.02 7.30 -0.74 95 412 952 +146
28MAR25 92.50 C 9.00 9.90 6.25 6.22 -0.79 95 48 345 -2
28MAR25 95.00 C 8.88 8.88 5.20 5.40 -0.68 96 380 758 +60
28MAR25 97.50 C 6.80 7.82 4.48 4.48 -0.76 95 108 304 -1
28MAR25 100.00 C 6.00 7.11 4.01 3.88 -0.58 96 773 543 +215
28MAR25 102.50 C 5.66 6.07 3.51 3.25 -0.54 96 104 254 +35
28MAR25 105.00 C 5.41 5.41 2.92 2.71 -0.49 96 314 428 +87
28MAR25 107.50 C 4.94 4.94 2.96 2.25 -0.44 96 33 126 +19
28MAR25 110.00 C 3.72 4.32 2.31 1.86 -0.40 96 213 572 +48
28MAR25 112.50 C 3.83 3.83 2.36 1.53 -0.36 96 935 485 +384
28MAR25 115.00 C 3.40 3.40 1.77 1.26 -0.31 96 112 131 +27
28MAR25 117.50 C 0.00 0.00 0.00 1.03 -0.28 95 0 70 0
28MAR25 120.00 C 2.38 2.78 1.33 0.84 -0.24 95 174 548 -98
29APR25 36.00 C 0.00 0.00 0.00 53.45 -0.76 76 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 52.46 -0.76 80 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 51.47 -0.76 81 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 50.47 -0.77 75 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 49.48 -0.77 76 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 48.49 -0.77 77 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 47.50 -0.78 76 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 46.52 -0.77 79 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 45.53 -0.78 77 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 44.55 -0.78 78 0 25 0
29APR25 46.00 C 0.00 0.00 0.00 43.57 -0.78 78 0 30 0
29APR25 47.00 C 0.00 0.00 0.00 42.59 -0.78 78 0 30 0
29APR25 48.00 C 0.00 0.00 0.00 41.61 -0.79 77 0 45 0
29APR25 49.00 C 0.00 0.00 0.00 40.64 -0.80 77 0 30 0
29APR25 50.00 C 40.00 40.00 40.00 39.68 -0.79 78 4 12 0
29APR25 52.50 C 0.00 0.00 0.00 37.28 -0.81 78 0 96 0
29APR25 55.00 C 0.00 0.00 0.00 34.92 -0.83 77 0 56 0
29APR25 57.50 C 0.00 0.00 0.00 32.61 -0.84 78 0 625 0
29APR25 60.00 C 0.00 0.00 0.00 30.36 -0.85 78 0 403 0
29APR25 62.50 C 0.00 0.00 0.00 28.17 -0.87 78 0 222 0
29APR25 65.00 C 0.00 0.00 0.00 26.06 -0.88 78 0 719 0
29APR25 67.50 C 0.00 0.00 0.00 24.03 -0.89 78 0 141 0
29APR25 70.00 C 0.00 0.00 0.00 22.08 -0.91 78 0 103 0
29APR25 72.50 C 0.00 0.00 0.00 20.24 -0.91 78 0 228 0
29APR25 75.00 C 22.20 22.22 22.20 18.49 -0.92 78 46 539 0
29APR25 77.50 C 0.00 0.00 0.00 16.84 -0.92 78 0 111 0
29APR25 80.00 C 0.00 0.00 0.00 15.20 -1.02 77 0 949 0
29APR25 82.50 C 0.00 0.00 0.00 13.66 -0.81 76 0 213 0
29APR25 85.00 C 0.00 0.00 0.00 12.36 -0.80 76 0 317 0
29APR25 87.50 C 11.18 12.16 11.18 11.20 -0.91 77 85 206 +35
29APR25 90.00 C 13.70 13.70 10.37 10.13 -0.94 77 103 765 +14
29APR25 92.50 C 12.83 13.17 8.95 8.95 -0.69 76 101 1,564 +1
29APR25 95.00 C 11.50 11.51 8.48 8.39 -0.30 79 138 155 +117
29APR25 97.50 C 10.80 10.80 7.59 7.50 -0.77 79 611 621 +477
29APR25 100.00 C 10.00 10.05 6.69 6.69 -0.50 79 507 500 +298
29APR25 102.50 C 9.07 9.07 6.32 5.95 -0.73 79 126 151 +120
29APR25 105.00 C 8.08 8.50 5.97 5.29 -0.69 79 146 229 +124
29APR25 107.50 C 7.70 7.70 7.70 4.69 -0.66 79 10 52 +10
29APR25 110.00 C 7.12 7.12 4.58 4.15 -0.63 79 47 66 +31
29APR25 112.50 C 6.48 6.73 4.28 3.67 - 79 43 30 -
29MAY25 44.00 C 0.00 0.00 0.00 45.82 -0.78 76 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 44.87 -0.78 76 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 43.92 -0.78 76 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 42.97 -0.79 76 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 42.03 -0.80 76 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 41.10 -0.80 76 0 2 0
29MAY25 50.00 C 0.00 0.00 0.00 40.18 -0.80 76 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 37.90 -0.81 76 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 35.68 -0.82 76 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 33.52 -0.82 76 0 15 0
29MAY25 60.00 C 0.00 0.00 0.00 31.42 -0.84 76 0 65 0
29MAY25 62.50 C 0.00 0.00 0.00 29.40 -0.84 76 0 165 0
29MAY25 65.00 C 0.00 0.00 0.00 27.46 -0.84 76 0 63 0
29MAY25 67.50 C 26.20 26.20 26.20 25.59 -0.85 76 2 43 +2
29MAY25 70.00 C 0.00 0.00 0.00 23.82 -0.84 76 0 2,119 0
29MAY25 72.50 C 0.00 0.00 0.00 22.12 -0.85 76 0 127 0
29MAY25 75.00 C 0.00 0.00 0.00 20.52 -0.84 76 0 228 0
29MAY25 77.50 C 0.00 0.00 0.00 19.00 -0.83 76 0 154 0
29MAY25 80.00 C 19.00 23.02 19.00 17.46 -0.93 75 104 244 -6
29MAY25 82.50 C 0.00 0.00 0.00 16.13 -0.65 75 0 104 0
29MAY25 85.00 C 15.60 15.60 14.90 14.90 -0.89 75 71 300 +45
29MAY25 87.50 C 17.83 17.83 14.10 13.73 -0.80 76 36 120 -12
29MAY25 90.00 C 12.95 13.06 12.68 12.69 -0.71 76 33 154 +2
29MAY25 92.50 C 15.46 15.46 11.99 11.72 -0.80 76 71 83 -8
29MAY25 95.00 C 11.11 11.11 11.11 10.84 -0.70 77 17 85 +17
29MAY25 97.50 C 0.00 0.00 0.00 10.04 -0.68 77 0 120 0
29MAY25 100.00 C 11.80 13.20 9.50 9.26 -0.70 77 30 77 +1
29MAY25 102.50 C 11.56 11.56 8.65 8.47 -0.68 77 45 60 +15
29MAY25 105.00 C 8.79 8.79 8.53 7.75 -0.66 77 30 99 +30
29MAY25 107.50 C 0.00 0.00 0.00 7.09 -0.63 77 0 37 0
29MAY25 110.00 C 9.10 9.10 7.60 6.48 -0.60 77 101 31 -70
29MAY25 112.50 C 9.28 9.35 9.28 5.91 - 77 30 30 -
27JUN25 18.50 C 0.00 0.00 0.00 70.97 -0.76 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 70.48 -0.75 89 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 69.98 -0.76 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 69.49 -0.76 82 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 68.50 -0.76 61 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 67.51 -0.76 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 66.53 -0.75 81 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 65.54 -0.76 77 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 64.55 -0.76 71 0 150 0
27JUN25 26.00 C 0.00 0.00 0.00 63.57 -0.76 78 0 1 0
27JUN25 27.00 C 0.00 0.00 0.00 62.58 -0.76 74 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 61.60 -0.76 77 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 60.61 -0.76 73 0 50 0
27JUN25 30.00 C 0.00 0.00 0.00 59.63 -0.76 75 0 30 0
27JUN25 31.00 C 0.00 0.00 0.00 58.65 -0.76 75 0 10 0
27JUN25 32.00 C 0.00 0.00 0.00 57.67 -0.76 75 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 56.69 -0.77 74 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 55.72 -0.76 75 0 65 0
27JUN25 35.00 C 0.00 0.00 0.00 54.74 -0.77 74 0 15 0
27JUN25 36.00 C 0.00 0.00 0.00 53.78 -0.76 75 0 15 0
27JUN25 37.00 C 0.00 0.00 0.00 52.81 -0.77 74 0 10 0
27JUN25 38.00 C 0.00 0.00 0.00 51.85 -0.77 75 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 50.89 -0.77 74 0 15 0
27JUN25 40.00 C 0.00 0.00 0.00 49.93 -0.78 74 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 48.99 -0.77 75 0 115 0
27JUN25 42.00 C 0.00 0.00 0.00 48.04 -0.78 74 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 47.10 -0.78 74 0 50 0
27JUN25 44.00 C 0.00 0.00 0.00 46.17 -0.78 74 0 95 0
27JUN25 45.00 C 0.00 0.00 0.00 45.25 -0.78 74 0 15 0
27JUN25 46.00 C 0.00 0.00 0.00 44.33 -0.78 74 0 15 0
27JUN25 47.00 C 0.00 0.00 0.00 43.42 -0.78 74 0 14 0
27JUN25 48.00 C 0.00 0.00 0.00 42.51 -0.79 74 0 23 0
27JUN25 49.00 C 45.00 45.00 45.00 41.62 -0.79 74 20 10 -10
27JUN25 50.00 C 0.00 0.00 0.00 40.73 -0.79 74 0 15 0
27JUN25 52.50 C 0.00 0.00 0.00 38.56 -0.79 74 0 42 0
27JUN25 55.00 C 0.00 0.00 0.00 36.44 -0.80 74 0 26 0
27JUN25 57.50 C 0.00 0.00 0.00 34.39 -0.80 74 0 4 0
27JUN25 60.00 C 0.00 0.00 0.00 32.41 -0.80 74 0 9 0
27JUN25 62.50 C 0.00 0.00 0.00 30.51 -0.79 74 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 28.68 -0.79 74 0 45 0
27JUN25 67.50 C 0.00 0.00 0.00 26.92 -0.79 74 0 90 0
27JUN25 70.00 C 0.00 0.00 0.00 25.25 -0.78 74 0 122 0
27JUN25 72.50 C 0.00 0.00 0.00 23.65 -0.78 74 0 106 0
27JUN25 75.00 C 0.00 0.00 0.00 22.13 -0.78 74 0 125 0
27JUN25 77.50 C 0.00 0.00 0.00 20.69 -0.77 74 0 1,138 0
27JUN25 80.00 C 0.00 0.00 0.00 19.22 -0.86 74 0 209 0
27JUN25 82.50 C 0.00 0.00 0.00 17.90 -0.71 74 0 33 0
27JUN25 85.00 C 0.00 0.00 0.00 16.77 -0.70 74 0 45 0
27JUN25 87.50 C 19.00 19.00 19.00 15.66 -0.72 74 20 100 +20
27JUN25 90.00 C 15.80 15.80 14.48 14.61 -0.74 74 205 138 -39
27JUN25 92.50 C 13.86 13.86 13.86 13.66 -0.72 75 15 62 +15
27JUN25 95.00 C 16.00 16.00 12.97 12.79 -0.61 75 27 79 +12
27JUN25 97.50 C 14.58 14.58 12.02 11.98 -0.59 76 58 141 +12
27JUN25 100.00 C 11.32 11.39 11.32 11.23 -0.65 76 100 102 +70
27JUN25 102.50 C 13.47 13.47 10.50 10.45 -0.63 76 95 127 +64
27JUN25 105.00 C 10.00 10.02 10.00 9.71 -0.60 76 45 404 +37
27JUN25 107.50 C 9.55 9.55 9.39 9.01 -0.58 76 31 108 +31
27JUN25 110.00 C 11.00 11.00 11.00 8.36 -0.56 76 30 95 +30
27JUN25 112.50 C 0.00 0.00 0.00 7.75 -0.55 76 0 150 0
27JUN25 115.00 C 7.81 7.81 7.81 6.98 -0.73 74 12 117 +12
27JUN25 117.50 C 0.00 0.00 0.00 6.47 -0.49 74 0 0 0
27JUN25 120.00 C 7.00 7.89 7.00 6.00 -0.47 74 3 435 +2
29SEP25 20.00 C 0.00 0.00 0.00 69.71 -0.76 73 0 1 0
29SEP25 21.00 C 0.00 0.00 0.00 68.74 -0.76 73 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 67.77 -0.76 73 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 66.80 -0.76 72 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 65.83 -0.76 72 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 64.87 -0.76 72 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 63.91 -0.76 72 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 62.95 -0.77 72 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 62.00 -0.77 72 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 61.05 -0.77 72 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 60.11 -0.77 72 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 59.17 -0.77 72 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 58.23 -0.78 72 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 57.31 -0.77 72 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 56.38 -0.78 72 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 55.47 -0.78 72 0 120 0
29SEP25 36.00 C 0.00 0.00 0.00 54.56 -0.78 72 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 53.66 -0.78 72 0 60 0
29SEP25 38.00 C 0.00 0.00 0.00 52.76 -0.79 72 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 51.87 -0.80 72 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 51.00 -0.79 72 0 220 0
29SEP25 41.00 C 0.00 0.00 0.00 50.12 -0.80 72 0 15 0
29SEP25 42.00 C 0.00 0.00 0.00 49.26 -0.80 72 0 20 0
29SEP25 43.00 C 0.00 0.00 0.00 48.41 -0.80 72 0 121 0
29SEP25 44.00 C 0.00 0.00 0.00 47.56 -0.81 72 0 61 0
29SEP25 45.00 C 0.00 0.00 0.00 46.73 -0.80 72 0 30 0
29SEP25 46.00 C 0.00 0.00 0.00 45.90 -0.81 72 0 55 0
29SEP25 47.00 C 0.00 0.00 0.00 45.08 -0.81 72 0 15 0
29SEP25 48.00 C 0.00 0.00 0.00 44.28 -0.81 72 0 115 0
29SEP25 49.00 C 0.00 0.00 0.00 43.48 -0.81 72 0 15 0
29SEP25 50.00 C 0.00 0.00 0.00 42.69 -0.82 72 0 50 0
29SEP25 52.50 C 0.00 0.00 0.00 40.77 -0.82 72 0 698 0
29SEP25 55.00 C 0.00 0.00 0.00 38.91 -0.82 72 0 585 0
29SEP25 57.50 C 0.00 0.00 0.00 37.11 -0.83 72 0 3 0
29SEP25 60.00 C 0.00 0.00 0.00 35.39 -0.82 72 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 33.73 -0.82 72 0 90 0
29SEP25 65.00 C 0.00 0.00 0.00 32.13 -0.83 72 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 30.60 -0.82 72 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 29.13 -0.82 72 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 27.73 -0.82 72 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 26.39 -0.81 72 0 7 0
29SEP25 77.50 C 0.00 0.00 0.00 25.10 -0.81 72 0 1 0
29SEP25 80.00 C 0.00 0.00 0.00 23.88 -0.80 72 0 16 0
29SEP25 82.50 C 0.00 0.00 0.00 22.71 -0.79 72 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 21.60 -0.78 72 0 5 0
29SEP25 87.50 C 0.00 0.00 0.00 20.54 -0.77 72 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 19.21 -1.10 71 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 18.56 -0.76 72 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 17.65 -0.74 72 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 16.78 -0.73 72 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 15.95 -0.72 72 0 11 0
29SEP25 102.50 C 0.00 0.00 0.00 15.24 -0.63 72 0 3 0
29SEP25 105.00 C 0.00 0.00 0.00 14.41 -1.14 72 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 13.70 -0.68 72 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 13.03 -0.66 72 0 3 0
29SEP25 112.50 C 0.00 0.00 0.00 12.39 -0.65 72 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 11.78 -0.64 72 0 96 0
29SEP25 117.50 C 0.00 0.00 0.00 11.20 -0.63 72 0 30 0
29SEP25 120.00 C 0.00 0.00 0.00 10.65 -0.61 72 0 393 0
30DEC25 36.00 C 0.00 0.00 0.00 55.46 -0.80 70 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 54.62 -0.80 70 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 53.78 -0.80 70 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 52.96 -0.80 70 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 52.14 -0.81 70 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 51.33 -0.81 70 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 50.53 -0.81 70 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 49.74 -0.82 70 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 48.96 -0.82 70 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 48.20 -0.81 70 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 47.44 -0.82 70 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 46.69 -0.82 70 0 332 0
30DEC25 48.00 C 46.30 46.30 46.30 45.95 -0.82 70 2 675 +2
30DEC25 49.00 C 0.00 0.00 0.00 45.21 -0.83 70 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 44.49 -0.83 70 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 42.74 -0.83 70 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 41.04 -0.83 70 0 962 0
30DEC25 57.50 C 0.00 0.00 0.00 39.40 -0.84 70 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 37.83 -0.83 70 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 36.31 -0.84 70 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 34.85 -0.84 70 0 5 0
30DEC25 67.50 C 0.00 0.00 0.00 33.45 -0.84 70 0 181 0
30DEC25 70.00 C 0.00 0.00 0.00 31.61 -1.33 68 0 208 0
30DEC25 72.50 C 0.00 0.00 0.00 30.81 -0.83 70 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 29.57 -0.83 70 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 28.38 -0.82 70 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 27.24 -0.82 70 0 586 0
30DEC25 82.50 C 0.00 0.00 0.00 26.15 -0.81 70 0 992 0
30DEC25 85.00 C 0.00 0.00 0.00 25.10 -0.80 70 0 1,317 0
30DEC25 87.50 C 0.00 0.00 0.00 24.09 -0.80 70 0 821 0
30DEC25 90.00 C 0.00 0.00 0.00 22.72 -1.14 69 0 37 0
30DEC25 92.50 C 0.00 0.00 0.00 22.21 -0.78 70 0 15 0
30DEC25 95.00 C 0.00 0.00 0.00 21.32 -0.78 70 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 20.48 -0.76 70 0 15 0
30DEC25 100.00 C 0.00 0.00 0.00 19.67 -0.75 70 0 1 0
30DEC25 102.50 C 0.00 0.00 0.00 18.85 -0.79 70 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 18.15 -1.07 70 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 17.44 -0.72 70 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 16.75 -0.72 70 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 16.10 - 70 0 0 -
30MAR26 57.50 C 0.00 0.00 0.00 41.63 -0.85 70 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.18 -0.85 70 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 38.78 -0.85 70 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.44 -0.84 70 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 36.14 -0.84 70 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 34.89 -0.84 70 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 33.69 -0.84 70 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 32.53 -0.84 70 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 31.42 -0.84 70 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 30.35 -0.83 70 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 29.32 -0.83 70 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 28.33 -0.82 70 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 27.38 -0.82 70 0 0 0
30MAR26 90.00 C 26.50 26.50 26.50 26.46 -0.81 70 1 1 +1
30MAR26 92.50 C 0.00 0.00 0.00 25.58 -0.80 70 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 24.73 -0.80 70 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 23.91 -0.79 70 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 23.13 -0.78 70 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 22.37 -0.78 70 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 21.64 -0.77 70 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 20.94 -0.76 70 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 20.26 -0.76 70 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 19.61 - 70 0 0 -
TOTAL CALL 7,687 52,201 +2,366
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 242 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 238 0 50 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 234 0 208 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 230 0 40 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 223 0 22 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 209 0 1,736 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 203 0 30 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 197 0 526 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 191 0 4,031 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 185 0 123 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 180 0 441 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 174 0 18 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 169 0 758 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 164 0 1 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 160 0 231 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 155 0 307 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 151 0 399 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 146 0 650 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 142 0 230 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 134 0 40 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 130 0 129 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 127 0 159 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 123 0 41 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 119 0 242 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 116 0 548 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 112 0 470 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 151 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 106 0 410 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 650 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 432 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 185 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 -0.01 93 0 664 0
28MAR25 52.50 P 0.00 0.00 0.00 0.03 0.00 96 0 507 0
28MAR25 55.00 P 0.00 0.00 0.00 0.05 -0.01 94 0 334 0
28MAR25 57.50 P 0.00 0.00 0.00 0.10 -0.02 95 0 1,563 0
28MAR25 60.00 P 0.24 0.24 0.24 0.18 -0.03 95 121 698 +50
28MAR25 62.50 P 0.41 0.42 0.41 0.30 -0.04 95 3 778 +2
28MAR25 65.00 P 0.40 0.62 0.40 0.48 -0.04 96 112 1,250 -17
28MAR25 67.50 P 0.75 0.75 0.75 0.72 -0.06 95 1 1,341 0
28MAR25 70.00 P 0.69 1.12 0.68 0.99 -0.06 94 1,011 1,407 +354
28MAR25 72.50 P 0.98 1.52 0.98 1.44 -0.07 95 92 474 +88
28MAR25 75.00 P 1.22 1.97 1.20 1.89 -0.08 93 221 1,502 +171
28MAR25 77.50 P 2.07 2.60 2.07 2.53 -0.07 93 31 800 0
28MAR25 80.00 P 2.00 3.48 2.00 3.29 -0.06 93 462 849 +102
28MAR25 82.50 P 3.05 4.20 2.80 4.16 -0.03 93 107 476 -8
28MAR25 85.00 P 3.82 5.60 3.43 5.18 -0.03 93 277 654 +75
28MAR25 87.50 P 4.56 6.67 4.34 6.41 +0.07 93 114 211 +7
28MAR25 90.00 P 6.00 8.12 5.41 7.80 +0.05 94 867 393 +220
28MAR25 92.50 P 6.55 9.45 6.55 9.16 -0.08 93 172 174 +105
28MAR25 95.00 P 8.50 10.51 7.52 10.70 -0.17 92 138 132 +124
28MAR25 97.50 P 9.15 10.30 9.15 12.54 -0.07 95 8 8 +8
28MAR25 100.00 P 11.50 11.50 11.50 14.35 +0.20 95 5 16 +5
28MAR25 102.50 P 0.00 0.00 0.00 16.24 +0.28 95 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 18.21 +0.29 95 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 20.27 +0.37 95 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 22.38 +0.38 95 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 24.58 +0.46 95 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 26.79 +0.45 95 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 29.09 +0.53 95 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 31.39 +0.53 95 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 27 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 26 0
29APR25 42.00 P 0.00 0.00 0.00 0.02 -0.01 77 0 324 0
29APR25 43.00 P 0.00 0.00 0.00 0.03 -0.01 78 0 497 0
29APR25 44.00 P 0.00 0.00 0.00 0.04 -0.01 78 0 811 0
29APR25 45.00 P 0.00 0.00 0.00 0.05 -0.01 78 0 674 0
29APR25 46.00 P 0.00 0.00 0.00 0.06 -0.02 77 0 142 0
29APR25 47.00 P 0.00 0.00 0.00 0.08 -0.02 78 0 296 0
29APR25 48.00 P 0.00 0.00 0.00 0.10 -0.02 78 0 36 0
29APR25 49.00 P 0.00 0.00 0.00 0.12 -0.03 77 0 88 0
29APR25 50.00 P 0.00 0.00 0.00 0.15 -0.03 78 0 72 0
29APR25 52.50 P 0.00 0.00 0.00 0.24 -0.04 78 0 225 0
29APR25 55.00 P 0.00 0.00 0.00 0.37 -0.05 77 0 716 0
29APR25 57.50 P 0.00 0.00 0.00 0.55 -0.07 78 0 144 0
29APR25 60.00 P 0.00 0.00 0.00 0.78 -0.09 78 0 403 0
29APR25 62.50 P 0.00 0.00 0.00 1.11 -0.06 78 0 430 0
29APR25 65.00 P 1.23 1.49 1.23 1.50 -0.04 78 36 277 +15
29APR25 67.50 P 0.00 0.00 0.00 1.90 -0.15 77 0 418 0
29APR25 70.00 P 1.88 2.57 1.88 2.39 -0.12 77 12 630 +7
29APR25 72.50 P 0.00 0.00 0.00 3.02 -0.14 77 0 427 0
29APR25 75.00 P 2.84 3.68 2.84 3.70 -0.15 76 21 570 -11
29APR25 77.50 P 4.28 4.28 4.28 4.56 -0.14 76 15 328 -15
29APR25 80.00 P 4.30 5.85 4.20 5.45 -0.13 76 63 247 +8
29APR25 82.50 P 5.22 6.41 5.20 6.54 -0.09 76 26 120 +22
29APR25 85.00 P 6.07 7.29 6.07 7.62 -0.10 76 5 102 0
29APR25 87.50 P 0.00 0.00 0.00 9.01 -0.43 77 0 110 0
29APR25 90.00 P 8.96 10.58 8.96 10.46 +0.01 78 262 529 +223
29APR25 92.50 P 10.05 12.42 10.05 11.79 -0.10 77 444 371 +309
29APR25 95.00 P 11.20 14.20 10.95 13.46 -0.14 78 259 250 +250
29APR25 97.50 P 0.00 0.00 0.00 15.16 -0.08 78 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 16.94 -0.14 79 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 18.56 -0.29 78 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 20.40 +0.09 78 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 22.32 +0.16 78 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 24.31 +0.18 78 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 26.31 - 78 0 0 -
29MAY25 44.00 P 0.00 0.00 0.00 0.18 -0.02 76 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 0.22 -0.02 76 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 0.26 -0.02 76 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 0.30 -0.03 76 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.36 -0.03 76 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.42 -0.04 76 0 61 0
29MAY25 50.00 P 0.00 0.00 0.00 0.48 -0.04 76 0 206 0
29MAY25 52.50 P 0.00 0.00 0.00 0.70 -0.04 76 0 90 0
29MAY25 55.00 P 0.00 0.00 0.00 0.95 -0.05 76 0 22 0
29MAY25 57.50 P 0.00 0.00 0.00 1.26 -0.06 76 0 143 0
29MAY25 60.00 P 0.00 0.00 0.00 1.66 -0.07 76 0 234 0
29MAY25 62.50 P 0.00 0.00 0.00 2.10 -0.07 76 0 144 0
29MAY25 65.00 P 2.00 2.15 2.00 2.60 -0.13 75 26 93 -13
29MAY25 67.50 P 0.00 0.00 0.00 3.22 -0.01 75 0 212 0
29MAY25 70.00 P 0.00 0.00 0.00 3.87 -0.07 75 0 78 0
29MAY25 72.50 P 4.67 4.67 4.67 4.67 0.00 75 1 159 0
29MAY25 75.00 P 5.45 5.45 5.45 5.49 -0.06 75 1 35 0
29MAY25 77.50 P 0.00 0.00 0.00 6.38 -0.14 74 0 135 0
29MAY25 80.00 P 0.00 0.00 0.00 7.45 -0.05 74 0 37 0
29MAY25 82.50 P 7.35 7.35 7.35 8.62 -0.01 75 10 30 0
29MAY25 85.00 P 10.30 10.30 9.58 9.88 -0.04 75 27 45 +4
29MAY25 87.50 P 0.00 0.00 0.00 11.24 -0.04 75 0 62 0
29MAY25 90.00 P 0.00 0.00 0.00 12.69 -0.03 76 0 59 0
29MAY25 92.50 P 12.93 14.44 12.93 14.23 +0.09 76 15 60 +9
29MAY25 95.00 P 13.58 14.26 13.58 15.79 +0.04 76 20 15 0
29MAY25 97.50 P 14.28 17.80 14.28 17.32 -0.13 76 25 23 +23
29MAY25 100.00 P 0.00 0.00 0.00 19.00 -0.20 76 0 1 0
29MAY25 102.50 P 0.00 0.00 0.00 20.69 +0.10 76 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 22.51 +0.17 76 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 24.37 +0.18 76 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 26.23 +0.17 76 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 28.20 - 76 0 0 -
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 265 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 112 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 136 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,038 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 46 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 0.02 0.00 74 0 227 0
27JUN25 31.00 P 0.00 0.00 0.00 0.03 0.00 75 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.04 0.00 75 0 15 0
27JUN25 33.00 P 0.00 0.00 0.00 0.05 0.00 75 0 21 0
27JUN25 34.00 P 0.00 0.00 0.00 0.06 -0.01 74 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 0.08 0.00 75 0 60 0
27JUN25 36.00 P 0.00 0.00 0.00 0.09 -0.01 74 0 50 0
27JUN25 37.00 P 0.00 0.00 0.00 0.12 -0.01 75 0 15 0
27JUN25 38.00 P 0.00 0.00 0.00 0.14 -0.01 74 0 65 0
27JUN25 39.00 P 0.00 0.00 0.00 0.17 -0.01 74 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 0.21 -0.01 75 0 110 0
27JUN25 41.00 P 0.00 0.00 0.00 0.25 -0.01 74 0 83 0
27JUN25 42.00 P 0.00 0.00 0.00 0.29 -0.01 74 0 76 0
27JUN25 43.00 P 0.00 0.00 0.00 0.34 -0.01 74 0 71 0
27JUN25 44.00 P 0.00 0.00 0.00 0.40 -0.02 74 0 32 0
27JUN25 45.00 P 0.00 0.00 0.00 0.46 -0.02 74 0 101 0
27JUN25 46.00 P 0.00 0.00 0.00 0.53 -0.01 75 0 88 0
27JUN25 47.00 P 0.00 0.00 0.00 0.61 -0.02 74 0 48 0
27JUN25 48.00 P 0.00 0.00 0.00 0.70 -0.02 74 0 30 0
27JUN25 49.00 P 0.00 0.00 0.00 0.79 -0.02 74 0 11 0
27JUN25 50.00 P 0.00 0.00 0.00 0.88 -0.02 74 0 92 0
27JUN25 52.50 P 0.00 0.00 0.00 1.19 -0.03 74 0 310 0
27JUN25 55.00 P 0.00 0.00 0.00 1.53 -0.03 74 0 370 0
27JUN25 57.50 P 0.00 0.00 0.00 1.97 -0.04 74 0 75 0
27JUN25 60.00 P 0.00 0.00 0.00 2.46 -0.03 74 0 70 0
27JUN25 62.50 P 0.00 0.00 0.00 3.04 -0.03 74 0 17 0
27JUN25 65.00 P 0.00 0.00 0.00 3.61 -0.08 74 0 65 0
27JUN25 67.50 P 0.00 0.00 0.00 4.34 +0.04 74 0 60 0
27JUN25 70.00 P 4.50 5.08 4.50 5.11 -0.01 74 17 57 +17
27JUN25 72.50 P 5.88 5.88 5.88 5.97 +0.01 74 120 120 +120
27JUN25 75.00 P 6.98 6.98 6.79 6.90 -0.11 74 22 22 +19
27JUN25 77.50 P 7.82 7.82 7.82 7.91 -0.12 73 15 30 +15
27JUN25 80.00 P 8.92 9.00 8.92 9.03 -0.10 73 30 30 +30
27JUN25 82.50 P 10.16 10.20 10.16 10.24 -0.08 74 21 42 +21
27JUN25 85.00 P 11.44 11.48 11.44 11.53 +0.01 74 30 75 +15
27JUN25 87.50 P 12.84 13.08 12.84 12.90 +0.02 74 17 120 0
27JUN25 90.00 P 0.00 0.00 0.00 14.37 +0.14 74 0 129 0
27JUN25 92.50 P 14.06 14.06 14.06 15.90 +0.06 74 9 10 +9
27JUN25 95.00 P 16.17 16.17 16.17 17.54 +0.22 75 1 1 +1
27JUN25 97.50 P 0.00 0.00 0.00 18.97 -0.24 74 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 20.67 +0.17 74 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 22.37 +0.17 74 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 24.08 +0.17 74 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 25.94 +0.24 74 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 27.81 +0.24 74 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 29.69 +0.24 74 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 31.62 +0.29 74 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 33.64 +0.32 74 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 35.66 +0.32 74 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 235 0
29SEP25 21.00 P 0.00 0.00 0.00 0.02 0.00 71 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.03 0.00 72 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.04 0.00 72 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.05 -0.01 72 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.07 0.00 72 0 177 0
29SEP25 26.00 P 0.00 0.00 0.00 0.09 0.00 73 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.10 -0.01 72 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.13 -0.01 72 0 10 0
29SEP25 29.00 P 0.00 0.00 0.00 0.16 -0.01 72 0 15 0
29SEP25 30.00 P 0.00 0.00 0.00 0.19 -0.01 72 0 81 0
29SEP25 31.00 P 0.00 0.00 0.00 0.23 -0.02 72 0 5 0
29SEP25 32.00 P 0.00 0.00 0.00 0.28 -0.02 72 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 0.33 -0.01 72 0 15 0
29SEP25 34.00 P 0.00 0.00 0.00 0.38 -0.02 72 0 44 0
29SEP25 35.00 P 0.00 0.00 0.00 0.45 -0.02 72 0 68 0
29SEP25 36.00 P 0.00 0.00 0.00 0.52 -0.02 72 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 0.59 -0.02 72 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.67 -0.03 72 0 95 0
29SEP25 39.00 P 0.00 0.00 0.00 0.77 -0.03 72 0 30 0
29SEP25 40.00 P 0.00 0.00 0.00 0.87 -0.03 72 0 47 0
29SEP25 41.00 P 0.00 0.00 0.00 0.97 -0.03 72 0 160 0
29SEP25 42.00 P 0.00 0.00 0.00 1.08 -0.04 72 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 1.22 -0.04 72 0 566 0
29SEP25 44.00 P 0.00 0.00 0.00 1.36 -0.04 72 0 350 0
29SEP25 45.00 P 0.00 0.00 0.00 1.50 -0.04 72 0 201 0
29SEP25 46.00 P 0.00 0.00 0.00 1.64 -0.04 72 0 401 0
29SEP25 47.00 P 0.00 0.00 0.00 1.80 -0.05 72 0 20 0
29SEP25 48.00 P 0.00 0.00 0.00 1.99 -0.05 72 0 165 0
29SEP25 49.00 P 0.00 0.00 0.00 2.18 -0.05 72 0 15 0
29SEP25 50.00 P 0.00 0.00 0.00 2.37 -0.05 72 0 221 0
29SEP25 52.50 P 0.00 0.00 0.00 2.87 -0.06 72 0 570 0
29SEP25 55.00 P 0.00 0.00 0.00 3.49 -0.06 72 0 570 0
29SEP25 57.50 P 0.00 0.00 0.00 4.11 -0.06 72 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 4.88 -0.05 72 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 5.66 -0.06 72 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 6.49 -0.05 72 0 15 0
29SEP25 67.50 P 0.00 0.00 0.00 7.46 -0.05 72 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 8.43 -0.06 72 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 9.54 +0.12 72 0 15 0
29SEP25 75.00 P 0.00 0.00 0.00 10.62 -0.04 72 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 11.79 +0.12 72 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 12.96 -0.04 72 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 14.32 0.00 72 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 15.68 -0.01 72 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 17.05 -0.01 72 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 18.74 +0.24 73 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 20.04 +0.04 72 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 21.60 +0.04 72 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 23.16 +0.04 72 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 24.77 +0.07 72 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 26.51 +0.10 72 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 28.25 +0.10 72 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 29.99 +0.09 72 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 31.74 +0.09 72 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 33.60 +0.17 72 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 35.51 +0.17 72 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 37.41 +0.16 72 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 39.33 +0.17 72 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 1.07 -0.03 70 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 1.19 -0.04 70 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 1.34 -0.04 70 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 1.49 -0.04 70 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 1.63 -0.05 70 0 1 0
30DEC25 41.00 P 0.00 0.00 0.00 1.78 -0.05 70 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 1.96 -0.05 70 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 2.15 -0.05 70 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 2.35 -0.05 70 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 2.55 -0.05 70 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 2.75 -0.05 70 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 2.95 -0.05 70 0 301 0
30DEC25 48.00 P 0.00 0.00 0.00 3.20 -0.06 70 0 602 0
30DEC25 49.00 P 0.00 0.00 0.00 3.45 -0.06 70 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 3.71 -0.06 70 0 908 0
30DEC25 52.50 P 0.00 0.00 0.00 4.36 -0.06 70 0 1,090 0
30DEC25 55.00 P 0.00 0.00 0.00 5.10 -0.07 70 0 963 0
30DEC25 57.50 P 0.00 0.00 0.00 5.92 -0.07 70 0 482 0
30DEC25 60.00 P 0.00 0.00 0.00 6.74 -0.07 70 0 8 0
30DEC25 62.50 P 7.74 7.74 7.74 7.68 -0.06 70 1 1 +1
30DEC25 65.00 P 0.00 0.00 0.00 8.68 -0.06 70 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 9.68 -0.07 70 0 183 0
30DEC25 70.00 P 0.00 0.00 0.00 10.76 -0.05 70 0 184 0
30DEC25 72.50 P 11.87 11.87 11.87 11.95 -0.05 70 50 50 +50
30DEC25 75.00 P 0.00 0.00 0.00 13.23 +0.03 71 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 14.35 -0.03 70 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.67 -0.03 70 0 529 0
30DEC25 82.50 P 0.00 0.00 0.00 17.06 -0.03 70 0 995 0
30DEC25 85.00 P 0.00 0.00 0.00 18.45 -0.04 70 0 1,305 0
30DEC25 87.50 P 0.00 0.00 0.00 19.85 -0.04 70 0 824 0
30DEC25 90.00 P 0.00 0.00 0.00 21.66 +0.20 72 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 22.90 +0.01 70 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 24.49 +0.01 70 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 26.08 +0.01 70 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 27.68 +0.01 70 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 29.36 +0.07 70 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 31.12 +0.07 70 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 32.88 +0.06 70 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 34.65 +0.06 70 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 36.43 - 70 0 0 -
30MAR26 57.50 P 0.00 0.00 0.00 7.59 -0.08 70 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.61 -0.07 70 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.64 -0.08 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.67 -0.08 70 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.78 -0.06 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.00 -0.07 70 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 14.23 -0.07 70 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.46 -0.07 70 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.73 -0.05 70 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.15 -0.05 70 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.57 -0.05 70 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.00 -0.05 70 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.43 -0.05 70 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.93 0.00 70 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.53 -0.02 70 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.15 -0.01 70 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.76 -0.02 70 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.38 -0.02 70 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 32.02 -0.01 70 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.76 +0.04 70 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.55 +0.04 70 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 37.34 +0.04 70 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 39.13 - 70 0 0 -
TOTAL PUT 5,343 57,394 +2,415
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$ 8.18
28MAR25 2.49 C 0.00 0.00 0.00 5.69 +0.08 0 0 0 0
28MAR25 2.58 C 0.00 0.00 0.00 5.61 +0.09 212 0 0 0
28MAR25 2.67 C 0.00 0.00 0.00 5.52 +0.09 205 0 0 0
28MAR25 2.76 C 0.00 0.00 0.00 5.43 +0.09 198 0 0 0
28MAR25 2.85 C 0.00 0.00 0.00 5.34 +0.09 192 0 0 0
28MAR25 2.94 C 0.00 0.00 0.00 5.25 +0.09 185 0 0 0
28MAR25 3.03 C 0.00 0.00 0.00 5.16 +0.09 179 0 0 0
28MAR25 3.11 C 0.00 0.00 0.00 5.08 +0.09 174 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 4.99 +0.09 168 0 0 0
28MAR25 3.29 C 0.00 0.00 0.00 4.90 +0.09 163 0 0 0
28MAR25 3.38 C 0.00 0.00 0.00 4.81 +0.09 157 0 0 0
28MAR25 3.47 C 0.00 0.00 0.00 4.72 +0.09 152 0 0 0
28MAR25 3.56 C 0.00 0.00 0.00 4.63 +0.09 147 0 0 0
28MAR25 3.74 C 0.00 0.00 0.00 4.45 +0.09 137 0 2 0
28MAR25 3.91 C 0.00 0.00 0.00 4.28 +0.09 127 0 0 0
28MAR25 4.09 C 0.00 0.00 0.00 4.10 +0.09 118 0 0 0
28MAR25 4.27 C 0.00 0.00 0.00 3.92 +0.09 109 0 0 0
28MAR25 4.45 C 0.00 0.00 0.00 3.74 +0.09 100 0 0 0
28MAR25 4.63 C 0.00 0.00 0.00 3.56 +0.09 90 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 3.39 +0.09 81 0 0 0
28MAR25 4.98 C 0.00 0.00 0.00 3.21 +0.09 69 0 0 0
28MAR25 5.16 C 0.00 0.00 0.00 3.03 +0.09 0 0 0 0
28MAR25 5.34 C 0.00 0.00 0.00 2.85 +0.08 0 0 0 0
28MAR25 5.52 C 0.00 0.00 0.00 2.67 +0.08 0 0 16 0
28MAR25 5.69 C 0.00 0.00 0.00 2.51 +0.09 79 0 28 0
28MAR25 5.87 C 0.00 0.00 0.00 2.33 +0.08 73 0 76 0
28MAR25 6.05 C 0.00 0.00 0.00 2.16 +0.08 76 0 227 0
28MAR25 6.23 C 0.00 0.00 0.00 1.99 +0.08 76 0 22 0
28MAR25 6.41 C 0.00 0.00 0.00 1.82 +0.08 75 0 49 0
28MAR25 6.58 C 0.00 0.00 0.00 1.67 +0.08 76 0 0 0
28MAR25 6.76 C 0.00 0.00 0.00 1.51 +0.07 75 0 4 0
28MAR25 6.94 C 0.00 0.00 0.00 1.36 +0.07 75 0 0 0
28MAR25 7.12 C 0.00 0.00 0.00 1.22 +0.07 76 0 0 0
28MAR25 7.47 C 0.00 0.00 0.00 0.93 +0.05 69 0 3 0
28MAR25 7.83 C 0.00 0.00 0.00 0.72 +0.05 73 0 3 0
27JUN25 2.49 C 0.00 0.00 0.00 5.72 +0.09 69 0 0 0
27JUN25 2.58 C 0.00 0.00 0.00 5.63 +0.09 0 0 0 0
27JUN25 2.67 C 0.00 0.00 0.00 5.54 +0.09 0 0 0 0
27JUN25 2.76 C 0.00 0.00 0.00 5.45 +0.09 0 0 0 0
27JUN25 2.85 C 0.00 0.00 0.00 5.36 +0.08 0 0 0 0
27JUN25 2.94 C 0.00 0.00 0.00 5.28 +0.09 77 0 0 0
27JUN25 3.03 C 0.00 0.00 0.00 5.19 +0.09 73 0 0 0
27JUN25 3.11 C 0.00 0.00 0.00 5.11 +0.09 69 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 5.02 +0.09 64 0 0 0
27JUN25 3.29 C 0.00 0.00 0.00 4.93 +0.09 57 0 0 0
27JUN25 3.38 C 0.00 0.00 0.00 4.84 +0.09 0 0 0 0
27JUN25 3.47 C 0.00 0.00 0.00 4.76 +0.09 70 0 15 0
27JUN25 3.56 C 0.00 0.00 0.00 4.67 +0.09 67 0 0 0
27JUN25 3.74 C 0.00 0.00 0.00 4.49 +0.09 61 0 0 0
27JUN25 3.91 C 0.00 0.00 0.00 4.33 +0.09 65 0 15 0
27JUN25 4.09 C 0.00 0.00 0.00 4.16 +0.09 66 0 0 0
27JUN25 4.27 C 0.00 0.00 0.00 3.98 +0.08 62 0 2 0
27JUN25 4.45 C 0.00 0.00 0.00 3.82 +0.09 65 0 0 0
27JUN25 4.63 C 0.00 0.00 0.00 3.65 +0.09 64 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 3.49 +0.08 63 0 0 0
27JUN25 4.98 C 0.00 0.00 0.00 3.33 +0.08 63 0 0 0
27JUN25 5.16 C 0.00 0.00 0.00 3.17 +0.08 63 0 0 0
27JUN25 5.34 C 0.00 0.00 0.00 3.02 +0.08 64 0 164 0
27JUN25 5.52 C 0.00 0.00 0.00 2.87 +0.08 64 0 0 0
27JUN25 5.69 C 0.00 0.00 0.00 2.73 +0.08 64 0 2 0
27JUN25 5.87 C 0.00 0.00 0.00 2.59 +0.08 64 0 0 0
27JUN25 6.05 C 0.00 0.00 0.00 2.45 +0.07 64 0 0 0
27JUN25 6.23 C 0.00 0.00 0.00 2.32 +0.08 64 0 0 0
27JUN25 6.41 C 0.00 0.00 0.00 2.19 +0.07 64 0 0 0
27JUN25 6.58 C 0.00 0.00 0.00 2.07 +0.07 64 0 0 0
27JUN25 6.76 C 0.00 0.00 0.00 1.95 +0.06 64 0 1 0
27JUN25 6.94 C 0.00 0.00 0.00 1.84 +0.07 64 0 0 0
27JUN25 7.12 C 0.00 0.00 0.00 1.73 +0.06 64 0 0 0
27JUN25 7.47 C 0.00 0.00 0.00 1.48 +0.05 61 0 4 0
27JUN25 7.83 C 0.00 0.00 0.00 1.31 +0.06 62 0 40 0
29SEP25 2.49 C 0.00 0.00 0.00 5.75 +0.09 66 0 0 0
29SEP25 2.58 C 0.00 0.00 0.00 5.66 +0.09 60 0 0 0
29SEP25 2.67 C 0.00 0.00 0.00 5.58 +0.10 69 0 0 0
29SEP25 2.76 C 0.00 0.00 0.00 5.49 +0.09 65 0 0 0
29SEP25 2.85 C 0.00 0.00 0.00 5.40 +0.09 61 0 0 0
29SEP25 2.94 C 0.00 0.00 0.00 5.32 +0.09 66 0 0 0
29SEP25 3.03 C 0.00 0.00 0.00 5.23 +0.09 63 0 0 0
29SEP25 3.11 C 0.00 0.00 0.00 5.16 +0.10 66 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 5.07 +0.09 64 0 0 0
29SEP25 3.29 C 0.00 0.00 0.00 4.99 +0.10 65 0 0 0
29SEP25 3.38 C 0.00 0.00 0.00 4.91 +0.10 67 0 0 0
29SEP25 3.47 C 0.00 0.00 0.00 4.82 +0.10 64 0 0 0
29SEP25 3.56 C 0.00 0.00 0.00 4.74 +0.10 65 0 0 0
29SEP25 3.74 C 0.00 0.00 0.00 4.58 +0.10 66 0 0 0
29SEP25 3.91 C 0.00 0.00 0.00 4.43 +0.11 66 0 0 0
29SEP25 4.09 C 0.00 0.00 0.00 4.27 +0.11 66 0 0 0
29SEP25 4.27 C 0.00 0.00 0.00 4.12 +0.12 66 0 0 0
29SEP25 4.45 C 0.00 0.00 0.00 3.96 +0.11 65 0 0 0
29SEP25 4.63 C 0.00 0.00 0.00 3.82 +0.12 66 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 3.68 +0.12 66 0 0 0
29SEP25 4.98 C 0.00 0.00 0.00 3.54 +0.12 66 0 0 0
29SEP25 5.16 C 0.00 0.00 0.00 3.40 +0.12 65 0 0 0
29SEP25 5.34 C 0.00 0.00 0.00 3.27 +0.13 66 0 0 0
29SEP25 5.52 C 0.00 0.00 0.00 3.14 +0.13 66 0 0 0
29SEP25 5.69 C 0.00 0.00 0.00 3.02 +0.14 66 0 0 0
29SEP25 5.87 C 0.00 0.00 0.00 2.90 +0.14 66 0 0 0
29SEP25 6.05 C 0.00 0.00 0.00 2.78 +0.14 66 0 0 0
29SEP25 6.23 C 0.00 0.00 0.00 2.67 +0.15 66 0 0 0
29SEP25 6.41 C 0.00 0.00 0.00 2.56 +0.15 66 0 0 0
29SEP25 6.58 C 0.00 0.00 0.00 2.46 +0.15 66 0 0 0
29SEP25 6.76 C 0.00 0.00 0.00 2.35 +0.15 65 0 0 0
29SEP25 6.94 C 0.00 0.00 0.00 2.25 +0.15 65 0 0 0
29SEP25 7.12 C 0.00 0.00 0.00 2.16 +0.15 66 0 0 0
29SEP25 7.47 C 0.00 0.00 0.00 1.98 +0.15 65 0 0 0
29SEP25 7.83 C 0.00 0.00 0.00 1.82 +0.16 66 0 28 0
30DEC25 3.56 C 0.00 0.00 0.00 4.83 +0.12 65 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 4.68 +0.13 65 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 4.54 +0.13 65 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 4.40 +0.14 66 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 4.26 +0.15 66 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 4.12 +0.16 66 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.98 +0.16 65 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.86 +0.17 66 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 3.73 +0.17 66 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 3.61 +0.18 66 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 3.49 +0.19 66 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 3.37 +0.19 66 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 3.26 +0.19 66 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 3.15 +0.20 66 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 3.04 +0.20 65 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 2.94 +0.21 66 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 2.84 +0.21 66 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 2.75 +0.22 66 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 2.65 +0.22 65 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 2.56 +0.22 65 0 2 0
TOTAL CALL 0 822 0
28MAR25 2.49 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAR25 2.58 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAR25 2.67 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28MAR25 2.76 P 0.00 0.00 0.00 0.01 0.00 220 0 14 0
28MAR25 2.85 P 0.00 0.00 0.00 0.01 0.00 214 0 6 0
28MAR25 2.94 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAR25 3.03 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAR25 3.11 P 0.00 0.00 0.00 0.01 0.00 197 0 5 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 192 0 353 0
28MAR25 3.29 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAR25 3.38 P 0.00 0.00 0.00 0.01 0.00 181 0 405 0
28MAR25 3.47 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 3.56 P 0.00 0.00 0.00 0.01 0.00 171 0 1 0
28MAR25 3.74 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 3.91 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 4.09 P 0.00 0.00 0.00 0.01 0.00 145 0 65 0
28MAR25 4.27 P 0.00 0.00 0.00 0.01 0.00 136 0 30 0
28MAR25 4.45 P 0.00 0.00 0.00 0.01 0.00 128 0 19 0
28MAR25 4.63 P 0.00 0.00 0.00 0.01 0.00 121 0 30 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 46 0
28MAR25 4.98 P 0.00 0.00 0.00 0.01 0.00 107 0 67 0
28MAR25 5.16 P 0.00 0.00 0.00 0.01 0.00 100 0 145 0
28MAR25 5.34 P 0.00 0.00 0.00 0.01 0.00 94 0 115 0
28MAR25 5.52 P 0.00 0.00 0.00 0.01 0.00 87 0 41 0
28MAR25 5.69 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
28MAR25 5.87 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 6.05 P 0.00 0.00 0.00 0.01 -0.01 69 0 15 0
28MAR25 6.23 P 0.00 0.00 0.00 0.02 -0.01 71 0 7 0
28MAR25 6.41 P 0.00 0.00 0.00 0.04 -0.01 76 0 12 0
28MAR25 6.58 P 0.00 0.00 0.00 0.05 -0.02 73 0 0 0
28MAR25 6.76 P 0.00 0.00 0.00 0.08 -0.01 76 0 0 0
28MAR25 6.94 P 0.00 0.00 0.00 0.11 -0.01 76 0 0 0
28MAR25 7.12 P 0.00 0.00 0.00 0.14 -0.03 74 0 0 0
28MAR25 7.47 P 0.00 0.00 0.00 0.24 -0.04 75 0 0 0
28MAR25 7.83 P 0.00 0.00 0.00 0.38 -0.05 76 0 0 0
27JUN25 2.49 P 0.00 0.00 0.00 0.01 0.00 98 0 58 0
27JUN25 2.58 P 0.00 0.00 0.00 0.01 0.00 95 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 90 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 85 0 15 0
27JUN25 3.03 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27JUN25 3.11 P 0.00 0.00 0.00 0.01 0.00 81 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 -0.01 63 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.06 0.00 65 0 30 0
27JUN25 4.98 P 0.00 0.00 0.00 0.07 -0.01 63 0 0 0
27JUN25 5.16 P 0.00 0.00 0.00 0.09 -0.01 63 0 0 0
27JUN25 5.34 P 0.00 0.00 0.00 0.12 0.00 65 0 0 0
27JUN25 5.52 P 0.00 0.00 0.00 0.14 -0.01 63 0 0 0
27JUN25 5.69 P 0.00 0.00 0.00 0.17 -0.01 63 0 0 0
27JUN25 5.87 P 0.00 0.00 0.00 0.21 -0.01 64 0 0 0
27JUN25 6.05 P 0.00 0.00 0.00 0.25 -0.01 64 0 0 0
27JUN25 6.23 P 0.00 0.00 0.00 0.29 -0.02 63 0 0 0
27JUN25 6.41 P 0.00 0.00 0.00 0.36 0.00 65 0 20 0
27JUN25 6.58 P 0.00 0.00 0.00 0.41 -0.01 65 0 0 0
27JUN25 6.76 P 0.00 0.00 0.00 0.47 -0.01 65 0 0 0
27JUN25 6.94 P 0.00 0.00 0.00 0.54 -0.02 65 0 0 0
27JUN25 7.12 P 0.00 0.00 0.00 0.60 -0.03 65 0 0 0
27JUN25 7.47 P 0.00 0.00 0.00 0.76 -0.03 65 0 0 0
27JUN25 7.83 P 0.00 0.00 0.00 0.94 -0.04 66 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 64 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 59 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 +0.01 60 0 0 0
29SEP25 3.47 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
29SEP25 3.56 P 0.00 0.00 0.00 0.04 +0.01 64 0 17 0
29SEP25 3.74 P 0.00 0.00 0.00 0.06 +0.02 66 0 0 0
29SEP25 3.91 P 0.00 0.00 0.00 0.07 +0.02 65 0 16 0
29SEP25 4.09 P 0.00 0.00 0.00 0.09 +0.02 66 0 0 0
29SEP25 4.27 P 0.00 0.00 0.00 0.11 +0.02 65 0 0 0
29SEP25 4.45 P 0.00 0.00 0.00 0.14 +0.03 66 0 5 0
29SEP25 4.63 P 0.00 0.00 0.00 0.17 +0.03 66 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.20 +0.04 66 0 0 0
29SEP25 4.98 P 0.00 0.00 0.00 0.23 +0.03 66 0 12 0
29SEP25 5.16 P 0.00 0.00 0.00 0.27 +0.04 65 0 0 0
29SEP25 5.34 P 0.00 0.00 0.00 0.32 +0.05 66 0 0 0
29SEP25 5.52 P 0.00 0.00 0.00 0.36 +0.04 66 0 0 0
29SEP25 5.69 P 0.00 0.00 0.00 0.41 +0.05 66 0 25 0
29SEP25 5.87 P 0.00 0.00 0.00 0.47 +0.06 66 0 14 0
29SEP25 6.05 P 0.00 0.00 0.00 0.52 +0.05 66 0 25 0
29SEP25 6.23 P 0.00 0.00 0.00 0.59 +0.06 66 0 0 0
29SEP25 6.41 P 0.00 0.00 0.00 0.65 +0.05 65 0 10 0
29SEP25 6.58 P 0.00 0.00 0.00 0.72 +0.06 66 0 0 0
29SEP25 6.76 P 0.00 0.00 0.00 0.79 +0.06 66 0 0 0
29SEP25 6.94 P 0.00 0.00 0.00 0.87 +0.06 65 0 0 0
29SEP25 7.12 P 0.00 0.00 0.00 0.95 +0.06 65 0 30 0
29SEP25 7.47 P 0.00 0.00 0.00 1.12 +0.06 66 0 0 0
29SEP25 7.83 P 0.00 0.00 0.00 1.31 +0.07 66 0 0 0
30DEC25 3.56 P 0.00 0.00 0.00 0.10 +0.03 66 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.12 +0.04 65 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.15 +0.05 66 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.18 +0.05 66 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.21 +0.06 65 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.25 +0.07 66 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.29 +0.07 66 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.33 +0.08 66 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.38 +0.09 66 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.43 +0.09 66 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.48 +0.09 65 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.54 +0.10 66 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.59 +0.10 65 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.66 +0.11 65 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.73 +0.11 65 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.80 +0.12 65 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.87 +0.12 65 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.95 +0.13 66 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 1.04 +0.14 66 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 1.12 +0.14 66 0 0 0
TOTAL PUT 0 2,045 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 8.18
28MAR25 4.20 C 0.00 0.00 0.00 3.99 +0.09 112 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 3.89 +0.09 107 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 3.79 +0.09 102 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 3.69 +0.09 97 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 3.59 +0.09 92 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 3.49 +0.09 87 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 3.39 +0.09 81 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 3.29 +0.09 75 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 3.19 +0.09 67 0 65 0
28MAR25 5.25 C 0.00 0.00 0.00 2.94 +0.09 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.70 +0.09 86 0 26 0
28MAR25 5.75 C 0.00 0.00 0.00 2.45 +0.09 77 0 137 0
28MAR25 6.00 C 0.00 0.00 0.00 2.21 +0.09 78 0 257 0
28MAR25 6.25 C 0.00 0.00 0.00 1.98 +0.09 81 0 408 0
28MAR25 6.50 C 0.00 0.00 0.00 1.75 +0.09 79 0 2,127 0
28MAR25 6.75 C 0.00 0.00 0.00 1.53 +0.08 78 0 2,242 0
28MAR25 7.00 C 0.00 0.00 0.00 1.33 +0.08 79 0 1,067 0
28MAR25 7.25 C 0.00 0.00 0.00 1.10 +0.07 71 0 761 0
28MAR25 7.50 C 0.00 0.00 0.00 0.93 +0.06 73 0 860 0
28MAR25 7.75 C 0.00 0.00 0.00 0.78 +0.06 74 0 297 0
28MAR25 8.00 C 0.80 0.80 0.60 0.65 +0.06 76 33 721 +10
28MAR25 8.25 C 0.00 0.00 0.00 0.54 +0.03 78 0 500 0
28MAR25 8.50 C 0.64 0.64 0.40 0.45 +0.04 79 42 1,320 +2
28MAR25 8.75 C 0.48 0.54 0.41 0.37 +0.05 81 162 240 +133
28MAR25 9.00 C 0.37 0.37 0.27 0.29 +0.04 80 16 638 +3
28MAR25 9.25 C 0.32 0.32 0.32 0.23 +0.03 80 25 156 +25
28MAR25 9.50 C 0.19 0.19 0.19 0.18 +0.03 80 23 156 0
28MAR25 9.75 C 0.00 0.00 0.00 0.14 +0.02 80 0 340 0
28MAR25 10.00 C 0.19 0.19 0.19 0.11 +0.03 81 1 450 0
28MAR25 10.50 C 0.00 0.00 0.00 0.06 +0.01 79 0 61 0
28MAR25 11.00 C 0.00 0.00 0.00 0.03 0.00 77 0 75 0
28MAR25 11.50 C 0.00 0.00 0.00 0.02 +0.01 80 0 61 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 103 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 14 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 117 0 166 0
29APR25 4.50 C 0.00 0.00 0.00 3.71 +0.09 70 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 3.61 +0.08 66 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 3.52 +0.09 75 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 3.42 +0.09 72 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 3.32 +0.08 69 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 3.23 +0.09 73 0 4 0
29APR25 5.25 C 0.00 0.00 0.00 2.99 +0.09 71 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.76 +0.09 71 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.53 +0.08 70 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.32 +0.08 71 0 150 0
29APR25 6.25 C 0.00 0.00 0.00 2.11 +0.08 71 0 150 0
29APR25 6.50 C 0.00 0.00 0.00 1.91 +0.08 71 0 102 0
29APR25 6.75 C 0.00 0.00 0.00 1.72 +0.07 70 0 609 0
29APR25 7.00 C 0.00 0.00 0.00 1.54 +0.06 70 0 424 0
29APR25 7.25 C 0.00 0.00 0.00 1.34 +0.06 67 0 209 0
29APR25 7.50 C 0.00 0.00 0.00 1.19 +0.06 67 0 45 0
29APR25 7.75 C 0.00 0.00 0.00 1.06 +0.06 68 0 95 0
29APR25 8.00 C 0.00 0.00 0.00 0.93 +0.05 68 0 343 0
29APR25 8.25 C 0.00 0.00 0.00 0.82 +0.05 68 0 120 0
29APR25 8.50 C 0.91 0.91 0.69 0.72 +0.04 69 2 305 0
29APR25 8.75 C 0.00 0.00 0.00 0.63 +0.03 69 0 258 0
29APR25 9.00 C 0.65 0.65 0.62 0.58 +0.04 72 28 58 +9
29APR25 9.25 C 0.00 0.00 0.00 0.50 +0.03 72 0 18 0
29APR25 9.50 C 0.00 0.00 0.00 0.44 +0.04 72 0 41 0
29APR25 9.75 C 0.56 0.56 0.46 0.38 +0.03 72 66 85 +31
29APR25 10.00 C 0.00 0.00 0.00 0.32 +0.02 71 0 89 0
29APR25 10.50 C 0.00 0.00 0.00 0.23 +0.02 71 0 59 0
29APR25 11.00 C 0.00 0.00 0.00 0.17 +0.02 71 0 121 0
29APR25 11.50 C 0.00 0.00 0.00 0.12 +0.01 70 0 70 0
29APR25 12.00 C 0.00 0.00 0.00 0.09 +0.01 71 0 110 0
29APR25 12.50 C 0.00 0.00 0.00 0.06 0.00 70 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.04 0.00 69 0 46 0
29APR25 13.50 C 0.00 0.00 0.00 0.03 0.00 70 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 0.02 0.00 69 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 3.74 +0.09 67 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 3.64 +0.08 65 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 3.55 +0.08 67 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 3.46 +0.09 68 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 3.36 +0.08 66 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 3.27 +0.08 66 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 3.05 +0.08 68 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.83 +0.08 68 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.61 +0.07 66 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.41 +0.07 67 0 290 0
29MAY25 6.25 C 0.00 0.00 0.00 2.22 +0.07 67 0 290 0
29MAY25 6.50 C 0.00 0.00 0.00 2.03 +0.06 67 0 3 0
29MAY25 6.75 C 0.00 0.00 0.00 1.86 +0.06 67 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.69 +0.05 67 0 54 0
29MAY25 7.25 C 0.00 0.00 0.00 1.49 +0.05 63 0 72 0
29MAY25 7.50 C 0.00 0.00 0.00 1.35 +0.04 64 0 36 0
29MAY25 7.75 C 0.00 0.00 0.00 1.23 +0.05 65 0 108 0
29MAY25 8.00 C 1.09 1.09 1.09 1.11 +0.04 65 1 115 +1
29MAY25 8.25 C 0.00 0.00 0.00 1.00 +0.04 65 0 76 0
29MAY25 8.50 C 0.00 0.00 0.00 0.90 +0.04 65 0 58 0
29MAY25 8.75 C 0.00 0.00 0.00 0.82 +0.04 66 0 70 0
29MAY25 9.00 C 0.71 0.71 0.71 0.75 +0.04 67 30 100 -30
29MAY25 9.25 C 0.00 0.00 0.00 0.68 +0.03 68 0 45 0
29MAY25 9.50 C 0.00 0.00 0.00 0.61 +0.02 68 0 31 0
29MAY25 9.75 C 0.00 0.00 0.00 0.54 +0.02 68 0 35 0
29MAY25 10.00 C 0.00 0.00 0.00 0.48 +0.03 68 0 71 0
29MAY25 10.50 C 0.00 0.00 0.00 0.37 +0.01 67 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.29 +0.01 67 0 20 0
29MAY25 11.50 C 0.00 0.00 0.00 0.23 +0.01 67 0 34 0
29MAY25 12.00 C 0.00 0.00 0.00 0.18 +0.01 67 0 95 0
29MAY25 12.50 C 0.00 0.00 0.00 0.14 +0.01 67 0 4 0
29MAY25 13.00 C 0.00 0.00 0.00 0.11 +0.01 67 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.08 0.00 66 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.07 +0.01 68 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.05 0.00 67 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.04 0.00 67 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 4.05 +0.08 63 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 3.96 +0.09 66 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 3.87 +0.09 67 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 3.77 +0.08 64 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 3.68 +0.09 65 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 3.59 +0.09 65 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 3.50 +0.09 65 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 3.41 +0.08 65 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 3.32 +0.08 65 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 3.11 +0.09 66 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.90 +0.09 66 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.70 +0.08 66 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.51 +0.09 66 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.32 +0.08 65 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.15 +0.08 66 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.98 +0.07 65 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.83 +0.08 66 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.63 +0.07 62 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 1.50 +0.07 63 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 1.37 +0.06 63 0 0 0
27JUN25 8.00 C 1.39 1.39 1.39 1.26 +0.06 64 3 3 +3
27JUN25 8.25 C 0.00 0.00 0.00 1.15 +0.06 64 0 6 0
27JUN25 8.50 C 0.00 0.00 0.00 1.05 +0.06 64 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.96 +0.06 64 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.89 +0.04 65 0 80 0
27JUN25 9.25 C 0.00 0.00 0.00 0.83 +0.04 66 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.77 +0.05 67 0 2 0
27JUN25 9.75 C 0.00 0.00 0.00 0.70 +0.05 67 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.61 +0.04 65 0 6 0
27JUN25 10.50 C 0.00 0.00 0.00 0.51 +0.04 66 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.41 +0.03 65 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.34 +0.03 66 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.28 +0.03 66 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.23 +0.02 66 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.19 +0.02 66 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.15 +0.01 65 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.12 +0.01 65 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.10 +0.01 66 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.08 +0.01 65 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 4.18 +0.11 66 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 4.09 +0.11 66 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 4.01 +0.12 66 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 3.92 +0.11 65 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 3.84 +0.12 65 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 3.76 +0.12 66 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 3.68 +0.12 66 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 3.60 +0.12 65 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 3.52 +0.12 65 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 3.34 +0.13 66 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.15 +0.13 65 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.98 +0.14 66 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.81 +0.14 65 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.65 +0.14 65 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.50 +0.14 65 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.36 +0.15 66 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.22 +0.15 65 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 2.09 +0.15 65 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.97 +0.15 66 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.85 +0.15 65 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 1.74 +0.20 66 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.64 +0.16 66 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 1.54 +0.15 66 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 1.45 +0.16 66 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.36 +0.15 66 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 1.28 +0.15 66 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 1.20 +0.15 66 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 1.13 +0.15 66 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.06 +0.14 66 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.93 +0.13 65 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.82 +0.13 65 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.73 +0.13 66 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.64 +0.12 66 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.57 +0.11 66 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.50 +0.10 66 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.44 +0.09 65 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.39 +0.09 66 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.35 +0.09 66 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.31 +0.08 66 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.31 +0.13 66 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.23 +0.13 65 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.16 +0.13 66 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.08 +0.13 66 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.00 +0.13 65 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.93 +0.14 66 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.86 +0.14 66 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.79 +0.14 66 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.72 +0.15 66 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.55 +0.15 66 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.38 +0.15 66 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.22 +0.15 65 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.07 +0.16 65 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.93 +0.17 66 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.79 +0.17 66 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 2.66 +0.17 66 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.53 +0.17 65 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.41 +0.17 65 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.30 +0.18 66 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.19 +0.18 66 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.09 +0.18 66 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.99 +0.18 66 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.89 +0.18 66 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.80 +0.18 66 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.72 +0.18 66 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.64 +0.18 66 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.56 +0.18 66 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.49 +0.18 66 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.42 +0.18 66 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.29 +0.17 66 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.17 +0.17 66 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.06 +0.16 65 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.97 +0.16 66 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.88 +0.15 65 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.80 +0.14 65 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.73 +0.13 65 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.67 +0.13 66 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.61 +0.12 65 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.56 +0.12 66 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.41 -0.01 57 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.25 -0.01 57 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.10 -0.02 57 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.95 -0.03 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.81 -0.04 57 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.68 -0.04 57 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.56 -0.04 57 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.43 -0.06 57 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.32 -0.06 57 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.21 -0.06 57 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.11 0.00 57 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.99 -0.09 56 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.91 -0.08 57 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.82 -0.08 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.73 -0.09 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.65 -0.09 57 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.57 -0.09 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.50 -0.09 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.43 -0.09 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.30 -0.09 57 0 0 0
30MAR26 11.00 C 1.20 1.20 1.20 1.18 -0.10 57 2 2 +2
30MAR26 11.50 C 0.00 0.00 0.00 1.07 -0.10 57 0 0 0
TOTAL CALL 434 18,525 +189
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 139 0 100 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 135 0 180 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 131 0 80 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 126 0 40 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 400 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 386 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 204 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 910 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 268 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 602 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 898 0
28MAR25 6.00 P 0.00 0.00 0.00 0.02 0.00 80 0 5,200 0
28MAR25 6.25 P 0.04 0.04 0.04 0.03 0.00 77 300 1,117 -232
28MAR25 6.50 P 0.00 0.00 0.00 0.05 -0.01 76 0 629 0
28MAR25 6.75 P 0.06 0.06 0.06 0.08 -0.01 76 14 3,727 0
28MAR25 7.00 P 0.00 0.00 0.00 0.13 -0.02 78 0 641 0
28MAR25 7.25 P 0.00 0.00 0.00 0.19 -0.02 78 0 259 0
28MAR25 7.50 P 0.00 0.00 0.00 0.27 -0.02 79 0 230 0
28MAR25 7.75 P 0.34 0.34 0.34 0.35 -0.05 77 8 509 +8
28MAR25 8.00 P 0.34 0.46 0.34 0.47 -0.05 78 18 801 +18
28MAR25 8.25 P 0.00 0.00 0.00 0.61 -0.04 80 0 702 0
28MAR25 8.50 P 0.00 0.00 0.00 0.77 -0.04 82 0 600 0
28MAR25 8.75 P 0.82 0.82 0.82 0.94 -0.04 83 3 79 0
28MAR25 9.00 P 0.00 0.00 0.00 1.09 -0.05 79 0 431 0
28MAR25 9.25 P 0.00 0.00 0.00 1.28 -0.05 79 0 14 0
28MAR25 9.50 P 0.00 0.00 0.00 1.48 -0.06 79 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 1.69 -0.07 79 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.91 -0.07 79 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.36 -0.08 77 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.84 -0.08 79 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.33 -0.08 81 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.82 -0.09 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.32 -0.09 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.82 -0.09 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.32 -0.09 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.82 -0.09 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.32 -0.09 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.82 -0.09 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 175 0
29APR25 5.00 P 0.00 0.00 0.00 0.02 0.00 71 0 330 0
29APR25 5.25 P 0.00 0.00 0.00 0.03 0.00 70 0 425 0
29APR25 5.50 P 0.00 0.00 0.00 0.05 0.00 71 0 490 0
29APR25 5.75 P 0.00 0.00 0.00 0.07 -0.01 70 0 195 0
29APR25 6.00 P 0.00 0.00 0.00 0.10 -0.01 70 0 200 0
29APR25 6.25 P 0.00 0.00 0.00 0.14 -0.01 70 0 150 0
29APR25 6.50 P 0.00 0.00 0.00 0.19 -0.01 70 0 71 0
29APR25 6.75 P 0.00 0.00 0.00 0.25 -0.01 70 0 196 0
29APR25 7.00 P 0.00 0.00 0.00 0.32 -0.02 70 0 189 0
29APR25 7.25 P 0.00 0.00 0.00 0.40 -0.03 69 0 0 0
29APR25 7.50 P 0.43 0.50 0.43 0.50 -0.04 70 25 35 +25
29APR25 7.75 P 0.53 0.62 0.53 0.62 -0.04 71 25 25 +10
29APR25 8.00 P 0.65 0.65 0.65 0.76 -0.04 72 15 91 +15
29APR25 8.25 P 0.87 0.87 0.87 0.90 -0.04 73 15 184 +15
29APR25 8.50 P 0.00 0.00 0.00 1.05 -0.04 73 0 306 0
29APR25 8.75 P 0.00 0.00 0.00 1.21 -0.05 74 0 115 0
29APR25 9.00 P 0.00 0.00 0.00 1.34 -0.05 71 0 33 0
29APR25 9.25 P 0.00 0.00 0.00 1.52 -0.05 71 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.70 -0.05 71 0 20 0
29APR25 9.75 P 0.00 0.00 0.00 1.89 -0.06 70 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.09 -0.06 71 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.51 -0.07 71 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.95 -0.07 71 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.40 -0.08 70 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.87 -0.08 71 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 4.35 -0.08 71 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 4.83 -0.09 69 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 5.33 -0.08 74 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 5.82 -0.09 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 6.32 -0.09 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 6.82 -0.09 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29MAY25 4.70 P 0.00 0.00 0.00 0.02 0.00 63 0 20 0
29MAY25 4.80 P 0.00 0.00 0.00 0.03 0.00 65 0 0 0
29MAY25 4.90 P 0.03 0.03 0.03 0.04 0.00 67 20 40 +20
29MAY25 5.00 P 0.00 0.00 0.00 0.05 0.00 68 0 122 0
29MAY25 5.25 P 0.00 0.00 0.00 0.07 -0.01 67 0 15 0
29MAY25 5.50 P 0.00 0.00 0.00 0.10 -0.01 67 0 30 0
29MAY25 5.75 P 0.00 0.00 0.00 0.14 -0.01 68 0 15 0
29MAY25 6.00 P 0.00 0.00 0.00 0.18 -0.02 67 0 350 0
29MAY25 6.25 P 0.00 0.00 0.00 0.23 -0.01 67 0 300 0
29MAY25 6.50 P 0.00 0.00 0.00 0.29 -0.02 66 0 24 0
29MAY25 6.75 P 0.00 0.00 0.00 0.36 -0.03 66 0 20 0
29MAY25 7.00 P 0.00 0.00 0.00 0.45 -0.03 66 0 20 0
29MAY25 7.25 P 0.00 0.00 0.00 0.55 -0.04 67 0 2 0
29MAY25 7.50 P 0.00 0.00 0.00 0.66 -0.04 67 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.79 -0.04 68 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.92 -0.05 68 0 87 0
29MAY25 8.25 P 0.00 0.00 0.00 1.06 -0.05 69 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.21 -0.06 69 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.37 -0.06 70 0 15 0
29MAY25 9.00 P 0.00 0.00 0.00 1.54 -0.06 70 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.66 -0.06 67 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.84 -0.07 67 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 2.03 -0.06 67 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.22 -0.07 67 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.62 -0.07 67 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 3.04 -0.08 67 0 45 0
29MAY25 11.50 P 0.00 0.00 0.00 3.48 -0.08 67 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.93 -0.08 67 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 4.40 -0.08 68 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 4.87 -0.08 67 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 5.35 -0.08 68 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 5.83 -0.09 65 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 6.33 -0.08 69 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 6.82 -0.09 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.03 0.00 62 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.05 0.00 64 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.06 0.00 65 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.07 0.00 65 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.08 -0.01 65 0 35 0
27JUN25 5.25 P 0.00 0.00 0.00 0.12 0.00 66 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.15 -0.01 65 0 120 0
27JUN25 5.75 P 0.00 0.00 0.00 0.20 -0.01 66 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.26 0.00 66 0 373 0
27JUN25 6.25 P 0.00 0.00 0.00 0.31 -0.02 65 0 785 0
27JUN25 6.50 P 0.00 0.00 0.00 0.38 -0.02 65 0 152 0
27JUN25 6.75 P 0.00 0.00 0.00 0.46 -0.03 64 0 99 0
27JUN25 7.00 P 0.00 0.00 0.00 0.56 -0.02 65 0 104 0
27JUN25 7.25 P 0.00 0.00 0.00 0.67 -0.03 66 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.78 -0.04 66 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.91 -0.04 66 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.05 -0.03 67 0 504 0
27JUN25 8.25 P 0.00 0.00 0.00 1.20 -0.03 68 0 289 0
27JUN25 8.50 P 0.00 0.00 0.00 1.35 -0.03 68 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.51 -0.03 68 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.63 -0.03 66 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.80 -0.03 66 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.97 -0.04 66 0 4 0
27JUN25 9.75 P 0.00 0.00 0.00 2.15 -0.05 65 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.34 -0.04 66 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.73 -0.05 66 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 3.14 -0.06 66 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.56 -0.06 65 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.00 -0.07 65 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.45 -0.07 65 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.92 -0.07 66 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.38 -0.08 65 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.86 -0.08 65 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.34 -0.09 65 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.83 -0.09 65 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.10 +0.02 65 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.12 +0.03 66 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.13 +0.02 66 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.14 +0.02 65 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.16 +0.03 65 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.18 +0.03 66 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.20 +0.04 66 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.22 +0.04 66 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.23 +0.03 65 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.29 +0.04 65 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.35 +0.04 65 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.43 +0.05 66 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.51 +0.06 66 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.59 +0.05 65 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.69 +0.06 66 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.79 +0.07 66 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.90 +0.06 66 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.01 +0.06 65 0 4 0
29SEP25 7.50 P 0.00 0.00 0.00 1.14 +0.07 66 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.27 +0.07 66 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.40 +0.03 65 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.54 +0.06 65 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.70 +0.07 66 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.85 +0.07 66 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.00 +0.05 65 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 2.17 +0.05 65 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 2.35 +0.06 66 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 2.52 +0.06 66 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.69 +0.04 65 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 3.07 +0.05 66 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.45 +0.03 65 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.86 +0.03 66 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 4.27 +0.02 66 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.70 +0.02 66 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 5.13 +0.01 66 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.57 -0.01 66 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.02 -0.01 65 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.48 -0.02 66 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.94 -0.03 65 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.20 +0.04 66 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.22 +0.04 66 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.24 +0.04 66 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.26 +0.04 66 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.28 +0.05 66 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.31 +0.05 66 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.33 +0.05 66 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.36 +0.06 66 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.38 +0.05 66 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.46 +0.07 66 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.53 +0.06 65 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.62 +0.07 66 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.71 +0.07 65 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.81 +0.07 66 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.91 +0.08 65 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.03 +0.08 66 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.15 +0.09 66 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.27 +0.09 66 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 1.40 +0.09 65 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.54 +0.09 66 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.68 +0.09 66 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.82 +0.09 66 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.98 +0.09 66 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.13 +0.09 65 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.29 +0.09 66 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.45 +0.08 66 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.63 +0.09 66 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.80 +0.09 66 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.98 +0.09 66 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.34 +0.08 66 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.72 +0.08 66 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.10 +0.06 65 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.51 +0.06 66 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.92 +0.06 66 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.33 +0.04 65 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.76 +0.03 65 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.20 +0.03 66 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.64 +0.02 65 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.09 +0.01 66 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.53 -0.07 58 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.62 -0.08 58 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.71 -0.09 58 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.81 -0.09 58 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.91 -0.10 58 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.03 -0.10 58 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.15 -0.10 58 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.27 -0.10 58 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 1.40 -0.11 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.54 -0.11 58 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 1.68 -0.05 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.83 -0.11 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.98 -0.11 59 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.13 -0.12 58 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.29 -0.12 59 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.45 -0.12 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.63 -0.11 59 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.80 -0.12 59 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.98 -0.11 59 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.34 -0.11 59 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.72 -0.12 59 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.10 -0.12 59 0 0 0
TOTAL PUT 443 25,896 -121
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 13.00
28MAR25 6.75 C 0.00 0.00 0.00 6.26 -0.11 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 6.01 -0.11 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 5.76 -0.11 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 5.51 -0.11 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.27 -0.10 94 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 5.02 -0.10 88 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.77 -0.10 82 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.52 -0.10 75 0 15 0
28MAR25 8.75 C 0.00 0.00 0.00 4.27 -0.10 69 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.02 -0.10 63 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.77 -0.10 58 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.52 -0.10 52 0 10 0
28MAR25 9.75 C 0.00 0.00 0.00 3.27 -0.10 45 0 5 0
28MAR25 10.00 C 0.00 0.00 0.00 3.02 -0.10 38 0 34 0
28MAR25 10.50 C 0.00 0.00 0.00 2.52 -0.10 0 0 31 0
28MAR25 11.00 C 0.00 0.00 0.00 2.08 -0.05 55 0 50 0
28MAR25 11.50 C 0.00 0.00 0.00 1.58 -0.05 44 0 450 0
28MAR25 12.00 C 0.00 0.00 0.00 1.09 -0.07 33 0 140 0
28MAR25 12.50 C 0.00 0.00 0.00 0.67 -0.08 30 0 149 0
28MAR25 13.00 C 0.00 0.00 0.00 0.36 -0.09 30 0 887 0
28MAR25 13.50 C 0.17 0.17 0.16 0.16 -0.07 29 2 1,541 0
28MAR25 14.00 C 0.11 0.11 0.08 0.06 -0.04 29 49 289 +28
28MAR25 14.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 1,000 0
28MAR25 15.00 C 0.03 0.03 0.03 0.01 -0.01 32 30 55 -10
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 110 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.55 -0.10 46 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.30 -0.10 41 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.05 -0.10 34 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.55 -0.11 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.30 -0.11 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.06 -0.10 31 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.57 -0.10 30 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.13 -0.06 35 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 1.67 -0.07 32 0 260 0
29APR25 12.00 C 0.00 0.00 0.00 1.25 -0.08 30 0 693 0
29APR25 12.50 C 0.00 0.00 0.00 0.89 -0.06 29 0 36 0
29APR25 13.00 C 0.69 0.69 0.69 0.62 -0.06 30 2 17 +2
29APR25 13.50 C 0.00 0.00 0.00 0.40 -0.06 30 0 86 0
29APR25 14.00 C 0.00 0.00 0.00 0.25 -0.04 30 0 35 0
29APR25 14.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 702 0
29APR25 15.00 C 0.12 0.12 0.12 0.08 -0.02 30 10 103 +10
29APR25 15.50 C 0.08 0.08 0.08 0.05 -0.01 31 16 26 +3
29APR25 16.00 C 0.00 0.00 0.00 0.03 0.00 31 0 19 0
29APR25 16.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 48 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.08 -0.10 29 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.83 -0.11 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.59 -0.10 30 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.34 -0.10 27 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.10 -0.10 28 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.62 -0.10 28 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.19 -0.07 30 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 1.75 -0.08 29 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.36 -0.07 28 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 1.04 -0.06 29 0 610 0
29MAY25 13.00 C 0.00 0.00 0.00 0.76 -0.06 29 0 1,155 0
29MAY25 13.50 C 0.00 0.00 0.00 0.54 -0.06 29 0 782 0
29MAY25 14.00 C 0.00 0.00 0.00 0.37 -0.05 28 0 287 0
29MAY25 14.50 C 0.00 0.00 0.00 0.24 -0.04 28 0 60 0
29MAY25 15.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 72 0
29MAY25 15.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 30 0
29MAY25 16.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 6.33 -0.10 0 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 6.08 -0.11 0 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 5.84 -0.10 42 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.59 -0.10 34 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.34 -0.10 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.10 -0.10 37 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 4.85 -0.10 31 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.60 -0.11 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.36 -0.10 31 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.11 -0.10 27 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 3.87 -0.10 29 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.62 -0.11 26 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.38 -0.11 27 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.15 -0.10 29 0 222 0
27JUN25 10.50 C 0.00 0.00 0.00 2.68 -0.11 27 0 30 0
27JUN25 11.00 C 0.00 0.00 0.00 2.25 -0.10 28 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 1.83 -0.08 27 0 0 0
27JUN25 12.00 C 1.44 1.47 1.38 1.47 -0.07 28 10 19 +10
27JUN25 12.50 C 0.00 0.00 0.00 1.13 -0.08 27 0 14 0
27JUN25 13.00 C 0.00 0.00 0.00 0.88 -0.06 28 0 55 0
27JUN25 13.50 C 0.00 0.00 0.00 0.66 -0.06 28 0 11 0
27JUN25 14.00 C 0.00 0.00 0.00 0.49 -0.06 28 0 29 0
27JUN25 14.50 C 0.00 0.00 0.00 0.35 -0.06 28 0 7 0
27JUN25 15.00 C 0.00 0.00 0.00 0.24 -0.06 28 0 17 0
27JUN25 15.50 C 0.00 0.00 0.00 0.17 -0.04 28 0 135 0
27JUN25 16.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 66 0
27JUN25 16.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 30 0
27JUN25 17.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.35 -0.10 33 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.10 -0.10 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.86 -0.10 32 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.61 -0.10 28 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.37 -0.10 30 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.12 -0.10 27 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 3.88 -0.10 28 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.64 -0.11 28 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.41 -0.10 28 0 5 0
29SEP25 10.00 C 0.00 0.00 0.00 3.18 -0.10 28 0 2 0
29SEP25 10.50 C 0.00 0.00 0.00 2.73 -0.11 28 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 2.32 -0.11 28 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.94 -0.11 28 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 1.60 -0.11 28 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.30 -0.11 28 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.05 -0.10 28 0 17 0
29SEP25 13.50 C 0.00 0.00 0.00 0.84 -0.09 28 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.66 -0.09 28 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.52 -0.07 28 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.40 -0.07 28 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.31 -0.06 28 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.24 -0.05 28 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 10 0
29SEP25 17.50 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 1 0
29SEP25 18.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.62 -0.10 29 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.37 -0.11 27 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.14 -0.10 28 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.90 -0.11 27 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.67 -0.11 27 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.45 -0.11 28 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.23 -0.12 28 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.82 -0.12 28 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.45 -0.11 28 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.10 -0.12 28 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.80 -0.11 28 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.53 -0.11 28 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.29 -0.11 28 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.09 -0.09 28 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.90 -0.10 28 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.75 -0.09 28 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.62 -0.08 28 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.51 -0.08 28 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.42 -0.07 28 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.34 -0.06 28 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.28 -0.05 28 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.23 -0.04 28 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.18 -0.04 28 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 4.18 -0.11 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.96 -0.11 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.74 -0.12 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.54 -0.11 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.34 -0.11 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.96 -0.12 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.62 -0.12 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.31 -0.12 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.02 -0.11 28 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.76 -0.12 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.53 -0.11 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.32 -0.10 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.14 -0.10 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.98 -0.09 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.83 -0.09 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.71 -0.08 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.60 -0.08 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.51 -0.07 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.43 -0.07 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.36 -0.06 28 0 0 0
TOTAL CALL 119 10,776 +43
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 122 0 14 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 110 0 42 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 19 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 65 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 37 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 97 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 103 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 72 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 109 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 73 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 138 0
28MAR25 12.00 P 0.03 0.03 0.03 0.03 -0.01 27 6 199 +6
28MAR25 12.50 P 0.00 0.00 0.00 0.13 0.00 29 0 475 0
28MAR25 13.00 P 0.33 0.33 0.33 0.31 +0.01 27 10 252 +10
28MAR25 13.50 P 0.00 0.00 0.00 0.64 +0.03 29 0 106 0
28MAR25 14.00 P 0.00 0.00 0.00 1.05 +0.05 30 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 1.50 +0.05 0 0 10 0
28MAR25 15.00 P 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.50 +0.10 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 125 0
29APR25 11.00 P 0.00 0.00 0.00 0.03 0.00 29 0 106 0
29APR25 11.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 329 0
29APR25 12.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 385 0
29APR25 12.50 P 0.00 0.00 0.00 0.31 +0.02 29 0 207 0
29APR25 13.00 P 0.00 0.00 0.00 0.52 +0.02 28 0 94 0
29APR25 13.50 P 0.00 0.00 0.00 0.83 +0.04 29 0 98 0
29APR25 14.00 P 0.00 0.00 0.00 1.19 +0.04 30 0 15 0
29APR25 14.50 P 0.00 0.00 0.00 1.58 +0.03 29 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.03 +0.09 29 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 105 0
29MAY25 11.00 P 0.00 0.00 0.00 0.06 0.00 27 0 30 0
29MAY25 11.50 P 0.00 0.00 0.00 0.13 0.00 27 0 128 0
29MAY25 12.00 P 0.00 0.00 0.00 0.24 +0.01 27 0 521 0
29MAY25 12.50 P 0.00 0.00 0.00 0.40 +0.02 27 0 700 0
29MAY25 13.00 P 0.00 0.00 0.00 0.62 +0.02 27 0 1,210 0
29MAY25 13.50 P 0.00 0.00 0.00 0.91 +0.02 27 0 851 0
29MAY25 14.00 P 0.00 0.00 0.00 1.27 +0.03 28 0 310 0
29MAY25 14.50 P 0.00 0.00 0.00 1.64 +0.02 28 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.07 +0.08 28 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 2.52 +0.09 28 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.00 +0.09 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 92 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 172 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 337 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 211 0
27JUN25 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 219 0
27JUN25 10.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 70 0
27JUN25 10.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 102 0
27JUN25 11.00 P 0.00 0.00 0.00 0.11 0.00 27 0 38 0
27JUN25 11.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 52 0
27JUN25 12.00 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.49 0.00 27 0 120 0
27JUN25 13.00 P 0.00 0.00 0.00 0.73 +0.02 28 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 1.02 +0.01 28 0 76 0
27JUN25 14.00 P 0.00 0.00 0.00 1.35 +0.02 28 0 264 0
27JUN25 14.50 P 0.00 0.00 0.00 1.71 0.00 28 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.11 +0.05 28 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.55 +0.07 28 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.02 +0.09 28 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 3.50 +0.09 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.50 +0.10 0 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP25 8.50 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29SEP25 8.75 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.04 0.00 28 0 48 0
29SEP25 9.25 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.08 0.00 28 0 40 0
29SEP25 9.75 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.13 0.00 28 0 1 0
29SEP25 10.50 P 0.00 0.00 0.00 0.21 -0.01 28 0 5 0
29SEP25 11.00 P 0.00 0.00 0.00 0.33 0.00 28 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.47 -0.01 28 0 5 0
29SEP25 12.00 P 0.00 0.00 0.00 0.66 0.00 28 0 100 0
29SEP25 12.50 P 0.00 0.00 0.00 0.88 0.00 28 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.14 0.00 28 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 1.44 +0.01 28 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 1.77 +0.02 28 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.13 +0.03 28 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.52 +0.04 28 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.93 +0.05 28 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.36 +0.06 28 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.81 +0.07 28 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.26 +0.07 28 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.73 +0.08 28 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.20 +0.08 27 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.68 +0.09 28 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.07 0.00 28 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.33 -0.01 28 0 85 0
30DEC25 11.00 P 0.00 0.00 0.00 0.46 -0.01 28 0 1 0
30DEC25 11.50 P 0.00 0.00 0.00 0.62 -0.01 28 0 6 0
30DEC25 12.00 P 0.00 0.00 0.00 0.81 -0.01 28 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.05 0.00 28 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 1.31 0.00 28 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.60 +0.01 28 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.92 +0.01 28 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.27 +0.02 28 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.65 +0.04 28 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.04 +0.04 28 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.45 +0.04 28 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.88 +0.05 28 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.32 +0.06 28 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.78 +0.07 28 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.24 +0.07 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.94 -0.01 28 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.18 -0.01 28 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.44 -0.01 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.73 +0.01 28 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.04 0.00 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.39 +0.02 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.74 +0.01 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.13 +0.03 28 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.53 +0.04 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.95 +0.04 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.38 +0.05 28 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.83 +0.06 28 0 0 0
TOTAL PUT 16 9,410 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 4.10
28MAR25 1.80 C 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.51 -0.02 98 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.41 -0.02 91 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.31 -0.02 83 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.21 -0.02 76 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.11 -0.02 69 0 8 0
28MAR25 3.10 C 0.00 0.00 0.00 1.01 -0.02 62 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.91 -0.02 55 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.81 -0.02 49 0 5 0
28MAR25 3.40 C 0.00 0.00 0.00 0.71 -0.02 43 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.61 -0.02 37 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 0.51 -0.02 31 0 10 0
28MAR25 3.70 C 0.00 0.00 0.00 0.43 -0.01 41 0 30 0
28MAR25 3.80 C 0.00 0.00 0.00 0.33 -0.03 33 0 1 0
28MAR25 3.90 C 0.00 0.00 0.00 0.25 -0.03 33 0 68 0
28MAR25 4.00 C 0.00 0.00 0.00 0.18 -0.03 33 0 166 0
28MAR25 4.10 C 0.12 0.12 0.10 0.13 -0.02 34 7 80 +3
28MAR25 4.20 C 0.00 0.00 0.00 0.09 -0.01 35 0 244 0
28MAR25 4.30 C 0.00 0.00 0.00 0.06 -0.01 36 0 279 0
28MAR25 4.40 C 0.00 0.00 0.00 0.04 0.00 37 0 86 0
28MAR25 4.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 75 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 22 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 43 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 62 0 5 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.32 -0.02 50 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.22 -0.02 45 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.12 -0.02 41 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.02 -0.02 36 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.92 -0.02 31 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.82 -0.02 27 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.73 -0.02 33 0 60 0
29APR25 3.50 C 0.00 0.00 0.00 0.63 -0.03 28 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.55 -0.02 32 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.47 -0.02 33 0 285 0
29APR25 3.80 C 0.00 0.00 0.00 0.39 -0.02 32 0 271 0
29APR25 3.90 C 0.00 0.00 0.00 0.32 -0.02 32 0 128 0
29APR25 4.00 C 0.00 0.00 0.00 0.26 -0.02 32 0 124 0
29APR25 4.10 C 0.00 0.00 0.00 0.20 -0.02 31 0 32 0
29APR25 4.20 C 0.00 0.00 0.00 0.16 -0.02 32 0 2 0
29APR25 4.30 C 0.00 0.00 0.00 0.12 -0.02 31 0 61 0
29APR25 4.40 C 0.00 0.00 0.00 0.09 -0.02 31 0 85 0
29APR25 4.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 63 0
29APR25 4.60 C 0.00 0.00 0.00 0.05 -0.01 32 0 22 0
29APR25 4.70 C 0.00 0.00 0.00 0.04 -0.01 33 0 5 0
29APR25 4.80 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.23 -0.02 37 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.13 -0.02 33 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.03 -0.02 28 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.94 -0.02 33 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.84 -0.02 29 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.75 -0.02 30 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.67 -0.02 32 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.58 -0.02 30 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.50 -0.03 30 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.43 -0.02 30 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.36 -0.02 30 0 110 0
29MAY25 4.00 C 0.00 0.00 0.00 0.31 -0.01 31 0 331 0
29MAY25 4.10 C 0.00 0.00 0.00 0.26 -0.01 31 0 202 0
29MAY25 4.20 C 0.00 0.00 0.00 0.21 -0.02 31 0 21 0
29MAY25 4.30 C 0.00 0.00 0.00 0.17 -0.02 31 0 9 0
29MAY25 4.40 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.06 0.00 32 0 5 0
29MAY25 4.90 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 2.03 -0.02 57 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.93 -0.02 52 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.83 -0.02 46 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.73 -0.02 40 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.63 -0.02 31 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.34 -0.02 37 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.24 -0.02 33 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.14 -0.02 29 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.05 -0.02 32 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.96 -0.02 33 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.87 -0.02 32 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.78 -0.02 31 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.70 -0.02 32 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.62 -0.02 31 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.54 -0.03 30 0 2 0
27JUN25 3.80 C 0.00 0.00 0.00 0.47 -0.02 30 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.40 -0.02 29 0 15 0
27JUN25 4.00 C 0.00 0.00 0.00 0.35 -0.02 30 0 15 0
27JUN25 4.10 C 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.25 -0.02 30 0 40 0
27JUN25 4.30 C 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.18 -0.01 31 0 4 0
27JUN25 4.50 C 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.12 -0.02 30 0 15 0
27JUN25 4.70 C 0.00 0.00 0.00 0.10 -0.02 31 0 15 0
27JUN25 4.80 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.13 -0.02 57 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.03 -0.02 52 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.93 -0.02 46 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.83 -0.02 39 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.44 -0.02 36 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.34 -0.02 33 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.24 -0.02 29 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.15 -0.02 32 0 1 0
29SEP25 3.10 C 0.00 0.00 0.00 1.06 -0.02 33 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.97 -0.02 32 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.88 -0.02 31 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.80 -0.02 32 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.72 -0.02 31 0 10 0
29SEP25 3.60 C 0.00 0.00 0.00 0.65 -0.02 32 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.58 -0.02 32 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.52 -0.01 32 0 15 0
29SEP25 3.90 C 0.00 0.00 0.00 0.46 -0.01 32 0 5 0
29SEP25 4.00 C 0.00 0.00 0.00 0.40 -0.02 31 0 50 0
29SEP25 4.10 C 0.00 0.00 0.00 0.36 -0.01 32 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.21 -0.01 32 0 2 0
29SEP25 4.60 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.14 0.00 32 0 8 0
29SEP25 4.90 C 0.00 0.00 0.00 0.12 -0.01 32 0 2 0
29SEP25 5.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.44 -0.02 33 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.34 -0.02 29 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.25 -0.02 31 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.16 -0.02 31 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.07 -0.02 31 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.99 -0.02 32 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.91 -0.02 32 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.83 -0.02 31 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.76 -0.02 31 0 4 0
30DEC25 3.60 C 0.00 0.00 0.00 0.70 -0.02 32 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.63 -0.02 31 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.58 -0.02 32 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.52 -0.02 31 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.48 -0.01 32 0 3 0
30DEC25 4.10 C 0.00 0.00 0.00 0.43 -0.02 31 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.39 -0.01 31 0 5 0
30DEC25 4.30 C 0.00 0.00 0.00 0.35 -0.02 31 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.27 -0.02 32 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.18 -0.02 32 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.10 -0.02 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.02 -0.02 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.95 -0.02 31 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.88 -0.02 31 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.82 -0.01 32 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.76 -0.01 32 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.70 -0.02 31 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.65 -0.01 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.60 -0.01 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.55 -0.02 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.51 -0.01 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.47 -0.01 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.43 -0.01 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
TOTAL CALL 7 3,212 +3
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 166 0 10 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 136 0 4 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 53 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 63 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 109 0
28MAR25 3.80 P 0.02 0.02 0.02 0.02 -0.01 32 4 22 0
28MAR25 3.90 P 0.00 0.00 0.00 0.04 0.00 32 0 68 0
28MAR25 4.00 P 0.00 0.00 0.00 0.07 0.00 32 0 40 0
28MAR25 4.10 P 0.00 0.00 0.00 0.12 +0.01 34 0 23 0
28MAR25 4.20 P 0.00 0.00 0.00 0.18 +0.02 34 0 10 0
28MAR25 4.30 P 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.33 +0.03 35 0 92 0
28MAR25 4.50 P 0.00 0.00 0.00 0.41 +0.01 32 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.51 +0.02 38 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29APR25 3.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.03 0.00 32 0 12 0
29APR25 3.70 P 0.00 0.00 0.00 0.04 0.00 30 0 317 0
29APR25 3.80 P 0.00 0.00 0.00 0.06 0.00 30 0 450 0
29APR25 3.90 P 0.00 0.00 0.00 0.09 0.00 30 0 302 0
29APR25 4.00 P 0.00 0.00 0.00 0.13 0.00 30 0 130 0
29APR25 4.10 P 0.00 0.00 0.00 0.18 0.00 31 0 22 0
29APR25 4.20 P 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.31 +0.01 33 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.37 +0.01 31 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.45 +0.01 32 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.53 +0.01 31 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.62 +0.02 32 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.71 +0.02 32 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29MAY25 3.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.08 +0.01 32 0 20 0
29MAY25 3.80 P 0.00 0.00 0.00 0.10 0.00 31 0 5 0
29MAY25 3.90 P 0.00 0.00 0.00 0.13 0.00 30 0 128 0
29MAY25 4.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 228 0
29MAY25 4.10 P 0.00 0.00 0.00 0.22 +0.01 30 0 117 0
29MAY25 4.20 P 0.00 0.00 0.00 0.27 0.00 30 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.33 0.00 30 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.41 +0.02 31 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.56 +0.02 31 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.64 +0.01 31 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.73 +0.02 32 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.81 +0.01 29 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.91 +0.02 32 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 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 60 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.02 0.00 32 0 14 0
27JUN25 3.30 P 0.00 0.00 0.00 0.03 0.00 32 0 2 0
27JUN25 3.40 P 0.00 0.00 0.00 0.04 0.00 31 0 2 0
27JUN25 3.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 15 0
27JUN25 3.60 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.17 0.00 31 0 45 0
27JUN25 4.00 P 0.00 0.00 0.00 0.22 +0.01 32 0 55 0
27JUN25 4.10 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.32 0.00 32 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.39 +0.01 33 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.44 0.00 31 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.51 +0.01 31 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.59 +0.02 32 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.66 +0.01 31 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.75 +0.02 32 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.83 +0.01 31 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.92 +0.01 31 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.10 0.00 31 0 300 0
29SEP25 3.40 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.23 0.00 31 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.32 0.00 31 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.43 +0.01 31 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.49 +0.01 31 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.55 0.00 31 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.62 +0.01 31 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.69 +0.01 31 0 3 0
29SEP25 4.60 P 0.00 0.00 0.00 0.77 +0.01 31 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.85 +0.02 32 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.93 +0.02 32 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.01 +0.01 31 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.09 +0.01 31 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.31 +0.01 31 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.54 +0.02 31 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.78 +0.02 33 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.01 +0.02 30 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.26 +0.02 34 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.50 +0.02 32 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.99 +0.02 32 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.09 0.00 31 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.33 0.00 31 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.38 0.00 31 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.43 0.00 31 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.49 +0.01 31 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.55 +0.01 31 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.61 +0.01 31 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.68 +0.01 32 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.75 +0.01 32 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.82 +0.01 31 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.89 +0.01 31 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.97 +0.01 31 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.05 +0.01 31 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.13 +0.01 31 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.29 0.00 31 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.33 0.00 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.43 +0.01 32 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.48 0.00 31 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.54 +0.01 32 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.60 +0.01 32 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.66 +0.01 31 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.72 +0.01 31 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.79 +0.01 31 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.86 +0.01 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.93 +0.01 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.01 +0.01 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.09 +0.02 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.16 +0.01 31 0 0 0
TOTAL PUT 4 2,862 0
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$ 18.10
28MAR25 8.75 C 0.00 0.00 0.00 9.37 -0.24 118 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 9.12 -0.24 111 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 8.87 -0.24 105 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 8.62 -0.24 98 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 8.37 -0.24 90 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 8.12 -0.24 79 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 7.62 -0.24 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 7.12 -0.25 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 6.62 -0.25 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 6.12 -0.25 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 5.62 -0.25 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 5.13 -0.24 60 0 55 0
28MAR25 13.50 C 0.00 0.00 0.00 4.63 -0.24 52 0 1 0
28MAR25 14.00 C 0.00 0.00 0.00 4.13 -0.24 44 0 227 0
28MAR25 14.50 C 0.00 0.00 0.00 3.64 -0.24 48 0 221 0
28MAR25 15.00 C 0.00 0.00 0.00 3.15 -0.24 45 0 92 0
28MAR25 15.50 C 0.00 0.00 0.00 2.65 -0.26 38 0 372 0
28MAR25 16.00 C 2.17 2.17 2.17 2.19 -0.24 40 1 450 -1
28MAR25 16.50 C 0.00 0.00 0.00 1.79 -0.19 44 0 917 0
28MAR25 17.00 C 0.00 0.00 0.00 1.35 -0.22 40 0 712 0
28MAR25 17.50 C 0.98 0.98 0.98 1.03 -0.20 42 21 530 -21
28MAR25 18.00 C 0.84 0.84 0.69 0.73 -0.21 41 50 3,529 -15
28MAR25 18.50 C 0.51 0.54 0.51 0.53 -0.16 43 560 1,667 -400
28MAR25 19.00 C 0.44 0.44 0.35 0.37 -0.14 43 80 1,934 -30
28MAR25 19.50 C 0.26 0.26 0.26 0.25 -0.12 44 75 2,743 -45
28MAR25 20.00 C 0.21 0.22 0.21 0.18 -0.08 46 31 10,745 +2
28MAR25 21.00 C 0.00 0.00 0.00 0.08 -0.06 47 0 2,138 0
28MAR25 22.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 1,402 0
28MAR25 23.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 928 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 682 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,608 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 365 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 166 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 343 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 33 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 81 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 230 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 300 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 105 0 70 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 136 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 114 0 403 0
29APR25 10.00 C 0.00 0.00 0.00 8.15 -0.25 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.66 -0.24 54 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 7.16 -0.24 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.66 -0.25 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.17 -0.24 44 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.67 -0.25 36 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.18 -0.24 39 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.69 -0.25 39 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.21 -0.25 39 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 3.74 -0.25 39 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 3.29 -0.24 39 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 2.87 -0.23 40 0 176 0
29APR25 16.00 C 0.00 0.00 0.00 2.47 -0.20 40 0 175 0
29APR25 16.50 C 0.00 0.00 0.00 2.04 -0.22 38 0 220 0
29APR25 17.00 C 0.00 0.00 0.00 1.70 -0.24 38 0 150 0
29APR25 17.50 C 0.00 0.00 0.00 1.45 -0.16 40 0 903 0
29APR25 18.00 C 0.00 0.00 0.00 1.18 -0.16 40 0 1,062 0
29APR25 18.50 C 0.95 0.95 0.87 0.96 -0.14 40 17 344 +11
29APR25 19.00 C 0.80 0.80 0.80 0.77 -0.14 41 20 373 +20
29APR25 19.50 C 0.62 0.62 0.62 0.63 -0.12 42 30 1,047 0
29APR25 20.00 C 0.50 0.50 0.50 0.50 -0.11 42 55 1,434 -5
29APR25 21.00 C 0.00 0.00 0.00 0.33 -0.08 44 25 912 +25
29APR25 22.00 C 0.00 0.00 0.00 0.20 -0.08 44 0 764 0
29APR25 23.00 C 0.00 0.00 0.00 0.13 -0.06 45 0 481 0
29APR25 24.00 C 0.00 0.00 0.00 0.08 -0.05 46 0 267 0
29APR25 25.00 C 0.00 0.00 0.00 0.05 -0.04 47 0 213 0
29APR25 26.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 30 0
29APR25 27.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 160 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 8.19 -0.24 50 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 7.69 -0.24 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 7.20 -0.24 44 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.70 -0.25 35 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.21 -0.24 38 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.72 -0.25 37 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.24 -0.24 38 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.76 -0.25 37 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.30 -0.25 38 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 3.86 -0.24 39 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.43 -0.24 39 0 10 0
29MAY25 15.50 C 0.00 0.00 0.00 3.03 -0.24 39 0 15 0
29MAY25 16.00 C 0.00 0.00 0.00 2.65 -0.23 39 0 22 0
29MAY25 16.50 C 0.00 0.00 0.00 2.29 -0.19 39 0 126 0
29MAY25 17.00 C 0.00 0.00 0.00 1.99 -0.16 39 0 1,020 0
29MAY25 17.50 C 0.00 0.00 0.00 1.69 -0.16 39 0 1,222 0
29MAY25 18.00 C 0.00 0.00 0.00 1.46 -0.13 40 0 334 0
29MAY25 18.50 C 0.00 0.00 0.00 1.23 -0.13 40 0 218 0
29MAY25 19.00 C 1.01 1.01 1.01 1.04 -0.12 40 30 1,021 0
29MAY25 19.50 C 0.88 0.88 0.86 0.88 -0.12 41 60 656 +30
29MAY25 20.00 C 0.00 0.00 0.00 0.74 -0.12 41 0 240 0
29MAY25 21.00 C 0.51 0.51 0.51 0.53 -0.10 42 1 50 +1
29MAY25 22.00 C 0.00 0.00 0.00 0.37 -0.10 43 0 91 0
29MAY25 23.00 C 0.00 0.00 0.00 0.26 -0.09 44 0 78 0
29MAY25 24.00 C 0.00 0.00 0.00 0.18 -0.08 44 0 95 0
29MAY25 25.00 C 0.00 0.00 0.00 0.12 -0.08 44 0 41 0
29MAY25 26.00 C 0.00 0.00 0.00 0.09 -0.06 46 0 94 0
29MAY25 27.00 C 0.00 0.00 0.00 0.06 -0.06 46 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.04 -0.06 46 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.03 -0.05 47 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 9.43 -0.24 57 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 9.18 -0.24 52 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 8.93 -0.24 44 0 6 0
27JUN25 9.50 C 0.00 0.00 0.00 8.68 -0.24 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 8.43 -0.25 0 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 8.19 -0.24 46 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.69 -0.24 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 7.20 -0.24 41 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.70 -0.25 33 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.21 -0.25 35 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 5.73 -0.24 37 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.25 -0.24 37 0 15 0
27JUN25 13.50 C 0.00 0.00 0.00 4.78 -0.24 37 0 13 0
27JUN25 14.00 C 0.00 0.00 0.00 4.33 -0.24 37 0 135 0
27JUN25 14.50 C 0.00 0.00 0.00 3.90 -0.23 38 0 107 0
27JUN25 15.00 C 0.00 0.00 0.00 3.49 -0.23 38 0 85 0
27JUN25 15.50 C 0.00 0.00 0.00 3.11 -0.22 38 0 80 0
27JUN25 16.00 C 0.00 0.00 0.00 2.71 -0.25 37 0 153 0
27JUN25 16.50 C 0.00 0.00 0.00 2.41 -0.19 38 0 64 0
27JUN25 17.00 C 0.00 0.00 0.00 2.11 -0.16 39 0 388 0
27JUN25 17.50 C 0.00 0.00 0.00 1.84 -0.15 39 0 352 0
27JUN25 18.00 C 1.57 1.57 1.57 1.61 -0.13 39 20 135 -20
27JUN25 18.50 C 0.00 0.00 0.00 1.39 -0.13 39 0 68 0
27JUN25 19.00 C 0.00 0.00 0.00 1.20 -0.12 40 0 5,888 0
27JUN25 19.50 C 0.00 0.00 0.00 1.05 -0.11 40 0 5,554 0
27JUN25 20.00 C 0.00 0.00 0.00 0.91 -0.10 41 0 1,091 0
27JUN25 21.00 C 0.00 0.00 0.00 0.69 -0.09 42 0 919 0
27JUN25 22.00 C 0.00 0.00 0.00 0.53 -0.06 43 0 474 0
27JUN25 23.00 C 0.00 0.00 0.00 0.40 -0.06 43 0 205 0
27JUN25 24.00 C 0.00 0.00 0.00 0.30 -0.06 44 0 235 0
27JUN25 25.00 C 0.00 0.00 0.00 0.22 -0.07 44 0 1,169 0
27JUN25 26.00 C 0.00 0.00 0.00 0.17 -0.06 45 0 427 0
27JUN25 27.00 C 0.00 0.00 0.00 0.13 -0.05 46 0 86 0
27JUN25 28.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 50 0
27JUN25 29.00 C 0.00 0.00 0.00 0.08 -0.04 47 0 152 0
27JUN25 30.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 287 0
27JUN25 31.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 60 0
27JUN25 32.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 18 0
27JUN25 33.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 22 0
27JUN25 34.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 14 0
29SEP25 8.75 C 0.00 0.00 0.00 9.43 -0.24 46 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 9.18 -0.24 43 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 8.93 -0.24 39 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.68 -0.24 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.43 -0.25 0 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.19 -0.24 38 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 7.70 -0.24 37 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.21 -0.25 36 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.74 -0.24 37 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 6.27 -0.24 37 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.82 -0.24 37 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.38 -0.24 37 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.96 -0.24 37 0 3 0
29SEP25 14.00 C 0.00 0.00 0.00 4.57 -0.23 37 0 31 0
29SEP25 14.50 C 0.00 0.00 0.00 4.19 -0.23 37 0 3 0
29SEP25 15.00 C 0.00 0.00 0.00 3.83 -0.23 37 0 30 0
29SEP25 15.50 C 0.00 0.00 0.00 3.50 -0.22 37 0 330 0
29SEP25 16.00 C 0.00 0.00 0.00 3.17 -0.22 37 0 532 0
29SEP25 16.50 C 2.86 2.86 2.86 2.86 -0.24 37 30 390 +30
29SEP25 17.00 C 0.00 0.00 0.00 2.61 -0.20 37 0 450 0
29SEP25 17.50 C 0.00 0.00 0.00 2.33 -0.16 37 0 346 0
29SEP25 18.00 C 2.10 2.10 2.10 2.10 -0.15 37 30 415 +30
29SEP25 18.50 C 0.00 0.00 0.00 1.89 -0.15 37 0 360 0
29SEP25 19.00 C 0.00 0.00 0.00 1.71 -0.13 38 0 224 0
29SEP25 19.50 C 0.00 0.00 0.00 1.54 -0.12 38 0 135 0
29SEP25 20.00 C 0.00 0.00 0.00 1.38 -0.13 38 0 60 0
29SEP25 21.00 C 0.00 0.00 0.00 1.13 -0.11 39 0 1,086 0
29SEP25 22.00 C 0.00 0.00 0.00 0.92 -0.09 39 0 89 0
29SEP25 23.00 C 0.00 0.00 0.00 0.75 -0.05 40 0 205 0
29SEP25 24.00 C 0.00 0.00 0.00 0.62 -0.02 40 0 120 0
29SEP25 25.00 C 0.00 0.00 0.00 0.52 +0.02 41 0 35 0
29SEP25 26.00 C 0.00 0.00 0.00 0.43 +0.04 42 0 6 0
29SEP25 27.00 C 0.00 0.00 0.00 0.36 +0.05 42 0 4 0
29SEP25 28.00 C 0.30 0.30 0.30 0.30 +0.05 43 4 36 +4
29SEP25 29.00 C 0.00 0.00 0.00 0.27 +0.09 44 0 60 0
29SEP25 30.00 C 0.00 0.00 0.00 0.23 +0.08 44 0 30 0
29SEP25 31.00 C 0.00 0.00 0.00 0.19 +0.08 45 0 95 0
29SEP25 32.00 C 0.00 0.00 0.00 0.17 +0.08 45 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.15 +0.08 46 0 228 0
29SEP25 34.00 C 0.00 0.00 0.00 0.13 +0.08 47 0 3 0
30DEC25 10.00 C 0.00 0.00 0.00 8.23 -0.23 37 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.77 -0.23 37 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.33 -0.22 37 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.89 -0.22 37 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.46 -0.22 37 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.05 -0.21 37 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.66 -0.20 37 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.27 -0.20 37 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.91 -0.19 37 0 19 0
30DEC25 14.50 C 0.00 0.00 0.00 4.55 -0.20 37 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 4.22 -0.19 37 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.91 -0.18 37 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.61 -0.18 37 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.32 -0.19 37 0 32 0
30DEC25 17.00 C 0.00 0.00 0.00 3.04 -0.19 37 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 2.77 -0.15 36 0 96 0
30DEC25 18.00 C 0.00 0.00 0.00 2.54 -0.15 36 0 75 0
30DEC25 18.50 C 0.00 0.00 0.00 2.33 -0.15 36 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 2.14 -0.14 37 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 1.97 -0.13 37 0 2 0
30DEC25 20.00 C 0.00 0.00 0.00 1.81 -0.12 37 0 30 0
30DEC25 21.00 C 0.00 0.00 0.00 1.53 -0.11 37 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 1.29 -0.10 38 0 825 0
30DEC25 23.00 C 0.00 0.00 0.00 1.09 -0.10 38 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.93 -0.09 39 0 8 0
30DEC25 25.00 C 0.00 0.00 0.00 0.79 -0.08 39 0 13 0
30DEC25 26.00 C 0.00 0.00 0.00 0.68 -0.07 39 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.59 -0.06 40 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.51 -0.04 40 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.45 -0.03 41 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.38 -0.03 41 0 28 0
30DEC25 31.00 C 0.00 0.00 0.00 0.34 -0.01 42 0 30 0
30DEC25 32.00 C 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.00 -0.27 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.58 -0.28 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.18 -0.28 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.81 -0.27 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.44 -0.26 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.10 -0.26 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.76 -0.26 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.46 -0.25 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.17 -0.23 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.89 -0.18 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.61 -0.18 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.36 -0.17 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.11 -0.16 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.88 -0.17 35 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.70 -0.15 36 0 1 0
30MAR26 19.00 C 2.62 2.62 2.47 2.55 -0.12 37 9 16 +9
30MAR26 19.50 C 0.00 0.00 0.00 2.34 -0.15 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.17 -0.16 36 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.85 -0.19 36 0 4 0
30MAR26 22.00 C 0.00 0.00 0.00 1.61 -0.19 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.40 -0.17 37 0 4 0
30MAR26 24.00 C 0.00 0.00 0.00 1.22 -0.17 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.04 -0.19 37 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.87 -0.22 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.75 -0.22 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.61 -0.28 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.51 -0.30 37 0 0 0
TOTAL CALL 1,149 72,003 -375
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 137 0 40 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 18 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 35 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 90 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 140 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 151 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 180 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 405 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,113 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,287 0
28MAR25 15.00 P 0.00 0.00 0.00 0.02 0.00 45 0 2,336 0
28MAR25 15.50 P 0.00 0.00 0.00 0.04 0.00 44 0 713 0
28MAR25 16.00 P 0.09 0.11 0.09 0.08 0.00 44 12 1,339 +2
28MAR25 16.50 P 0.17 0.17 0.17 0.14 0.00 42 30 1,583 +30
28MAR25 17.00 P 0.25 0.31 0.24 0.24 -0.01 42 234 1,788 +3
28MAR25 17.50 P 0.39 0.52 0.38 0.39 -0.01 41 333 2,102 -92
28MAR25 18.00 P 0.62 0.72 0.60 0.64 +0.04 44 677 10,219 +24
28MAR25 18.50 P 0.90 0.90 0.90 0.90 +0.04 43 25 959 0
28MAR25 19.00 P 0.00 0.00 0.00 1.25 +0.08 44 0 1,376 0
28MAR25 19.50 P 0.00 0.00 0.00 1.65 +0.10 46 0 1,185 0
28MAR25 20.00 P 0.00 0.00 0.00 2.04 +0.09 45 0 541 0
28MAR25 21.00 P 0.00 0.00 0.00 2.95 +0.19 47 0 335 0
28MAR25 22.00 P 0.00 0.00 0.00 3.91 +0.21 48 0 542 0
28MAR25 23.00 P 0.00 0.00 0.00 4.90 +0.23 0 0 176 0
28MAR25 24.00 P 0.00 0.00 0.00 5.90 +0.24 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.90 +0.24 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.90 +0.24 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.90 +0.24 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.90 +0.24 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.90 +0.24 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.90 +0.24 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.90 +0.24 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 13.90 +0.24 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 14.90 +0.24 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 15.90 +0.24 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 16.90 +0.24 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29APR25 13.00 P 0.03 0.03 0.03 0.01 0.00 40 20 238 -20
29APR25 13.50 P 0.00 0.00 0.00 0.02 0.00 40 0 205 0
29APR25 14.00 P 0.00 0.00 0.00 0.04 0.00 40 0 509 0
29APR25 14.50 P 0.00 0.00 0.00 0.07 0.00 40 0 426 0
29APR25 15.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 415 0
29APR25 15.50 P 0.00 0.00 0.00 0.18 0.00 40 0 592 0
29APR25 16.00 P 0.00 0.00 0.00 0.28 +0.01 40 0 301 0
29APR25 16.50 P 0.43 0.43 0.43 0.40 +0.01 40 2 369 0
29APR25 17.00 P 0.54 0.57 0.54 0.56 +0.03 40 55 904 0
29APR25 17.50 P 0.78 0.84 0.78 0.76 +0.03 40 20 2,086 0
29APR25 18.00 P 1.00 1.09 0.97 1.01 +0.05 41 44 2,048 +30
29APR25 18.50 P 0.00 0.00 0.00 1.29 +0.07 41 0 603 0
29APR25 19.00 P 1.70 1.70 1.70 1.61 +0.08 42 10 480 -10
29APR25 19.50 P 0.00 0.00 0.00 1.95 +0.09 42 0 1,013 0
29APR25 20.00 P 0.00 0.00 0.00 2.33 +0.09 43 0 1,042 0
29APR25 21.00 P 0.00 0.00 0.00 3.13 +0.09 43 0 495 0
29APR25 22.00 P 0.00 0.00 0.00 4.02 +0.17 44 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.95 +0.18 44 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.92 +0.20 46 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.90 +0.22 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.90 +0.23 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.90 +0.24 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 9.90 +0.24 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 10.90 +0.24 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 11.90 +0.24 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 12.90 +0.24 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 13.90 +0.24 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 14.90 +0.24 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 92 0
29MAY25 13.50 P 0.00 0.00 0.00 0.07 0.00 39 0 30 0
29MAY25 14.00 P 0.00 0.00 0.00 0.11 0.00 38 0 116 0
29MAY25 14.50 P 0.00 0.00 0.00 0.17 0.00 39 0 43 0
29MAY25 15.00 P 0.00 0.00 0.00 0.26 +0.01 39 0 120 0
29MAY25 15.50 P 0.00 0.00 0.00 0.37 +0.02 39 0 105 0
29MAY25 16.00 P 0.00 0.00 0.00 0.50 +0.02 39 0 897 0
29MAY25 16.50 P 0.00 0.00 0.00 0.66 +0.03 39 0 1,447 0
29MAY25 17.00 P 0.92 0.92 0.92 0.86 +0.04 40 10 3,230 0
29MAY25 17.50 P 1.13 1.13 1.13 1.09 +0.05 40 30 2,071 -30
29MAY25 18.00 P 0.00 0.00 0.00 1.36 +0.07 40 0 320 0
29MAY25 18.50 P 0.00 0.00 0.00 1.65 +0.08 41 0 181 0
29MAY25 19.00 P 0.00 0.00 0.00 1.97 +0.08 41 0 123 0
29MAY25 19.50 P 0.00 0.00 0.00 2.30 +0.07 41 0 46 0
29MAY25 20.00 P 0.00 0.00 0.00 2.67 +0.12 42 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.47 +0.15 43 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.29 +0.13 42 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.18 +0.15 43 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 6.10 +0.16 44 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.04 +0.17 44 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.00 +0.18 45 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.97 +0.19 46 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 9.94 +0.19 45 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 10.92 +0.20 46 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 160 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 110 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 88 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 126 0
27JUN25 12.00 P 0.00 0.00 0.00 0.02 0.00 36 0 52 0
27JUN25 12.50 P 0.00 0.00 0.00 0.04 0.00 36 0 113 0
27JUN25 13.00 P 0.00 0.00 0.00 0.07 0.00 37 0 188 0
27JUN25 13.50 P 0.00 0.00 0.00 0.11 0.00 37 0 573 0
27JUN25 14.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 429 0
27JUN25 14.50 P 0.28 0.28 0.28 0.25 +0.01 38 210 1,191 +210
27JUN25 15.00 P 0.00 0.00 0.00 0.36 +0.02 38 0 434 0
27JUN25 15.50 P 0.00 0.00 0.00 0.49 +0.03 38 0 206 0
27JUN25 16.00 P 0.00 0.00 0.00 0.64 +0.03 38 0 1,157 0
27JUN25 16.50 P 0.00 0.00 0.00 0.82 +0.04 39 0 412 0
27JUN25 17.00 P 0.00 0.00 0.00 1.03 +0.05 39 0 1,878 0
27JUN25 17.50 P 0.00 0.00 0.00 1.26 +0.05 39 0 648 0
27JUN25 18.00 P 1.60 1.60 1.60 1.53 +0.07 39 5 377 -5
27JUN25 18.50 P 0.00 0.00 0.00 1.83 +0.08 40 0 332 0
27JUN25 19.00 P 0.00 0.00 0.00 2.15 +0.09 40 0 490 0
27JUN25 19.50 P 0.00 0.00 0.00 2.48 +0.09 41 0 628 0
27JUN25 20.00 P 0.00 0.00 0.00 2.84 +0.13 41 0 606 0
27JUN25 21.00 P 0.00 0.00 0.00 3.61 +0.14 41 0 720 0
27JUN25 22.00 P 0.00 0.00 0.00 4.44 +0.16 42 0 437 0
27JUN25 23.00 P 0.00 0.00 0.00 5.30 +0.16 43 0 158 0
27JUN25 24.00 P 0.00 0.00 0.00 6.20 +0.17 43 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.13 +0.18 44 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 8.07 +0.19 45 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.03 +0.20 46 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.99 +0.20 46 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.96 +0.21 47 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.94 +0.22 48 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.92 +0.22 48 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 13.90 +0.22 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 14.90 +0.23 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 15.90 +0.24 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.00 36 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.05 0.00 37 0 10 0
29SEP25 11.50 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.24 +0.01 37 0 45 0
29SEP25 13.50 P 0.00 0.00 0.00 0.31 0.00 37 0 166 0
29SEP25 14.00 P 0.00 0.00 0.00 0.42 +0.01 37 0 210 0
29SEP25 14.50 P 0.00 0.00 0.00 0.54 +0.02 38 0 9 0
29SEP25 15.00 P 0.00 0.00 0.00 0.67 +0.01 38 0 92 0
29SEP25 15.50 P 0.80 0.80 0.80 0.83 +0.02 38 30 159 +30
29SEP25 16.00 P 0.00 0.00 0.00 1.01 +0.03 38 0 470 0
29SEP25 16.50 P 0.00 0.00 0.00 1.20 +0.03 37 0 180 0
29SEP25 17.00 P 0.00 0.00 0.00 1.42 +0.04 38 0 210 0
29SEP25 17.50 P 0.00 0.00 0.00 1.67 +0.06 38 0 628 0
29SEP25 18.00 P 0.00 0.00 0.00 1.93 +0.06 38 0 506 0
29SEP25 18.50 P 0.00 0.00 0.00 2.22 +0.06 38 0 225 0
29SEP25 19.00 P 0.00 0.00 0.00 2.53 +0.07 38 0 90 0
29SEP25 19.50 P 0.00 0.00 0.00 2.86 +0.08 38 0 240 0
29SEP25 20.00 P 0.00 0.00 0.00 3.18 +0.08 38 0 98 0
29SEP25 21.00 P 0.00 0.00 0.00 3.93 +0.18 39 0 120 0
29SEP25 22.00 P 0.00 0.00 0.00 4.72 +0.21 40 0 159 0
29SEP25 23.00 P 0.00 0.00 0.00 5.55 +0.24 40 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.42 +0.27 41 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.31 +0.28 41 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.22 +0.29 42 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.16 +0.31 43 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 10.10 +0.31 43 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 11.06 +0.31 44 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 12.02 +0.30 44 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.98 +0.28 44 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 13.96 +0.28 46 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 14.93 +0.26 46 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 15.92 +0.26 47 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.23 +0.03 37 0 12 0
30DEC25 12.50 P 0.00 0.00 0.00 0.31 +0.04 37 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.41 +0.05 37 0 28 0
30DEC25 13.50 P 0.00 0.00 0.00 0.51 +0.04 37 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 0.64 +0.06 37 0 32 0
30DEC25 14.50 P 0.00 0.00 0.00 0.77 +0.05 37 0 13 0
30DEC25 15.00 P 0.00 0.00 0.00 0.93 +0.05 37 0 17 0
30DEC25 15.50 P 0.00 0.00 0.00 1.10 +0.05 37 0 10 0
30DEC25 16.00 P 0.00 0.00 0.00 1.29 +0.05 37 0 13 0
30DEC25 16.50 P 0.00 0.00 0.00 1.50 +0.05 37 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 1.72 +0.04 37 0 124 0
30DEC25 17.50 P 0.00 0.00 0.00 1.97 +0.05 37 0 16 0
30DEC25 18.00 P 0.00 0.00 0.00 2.24 +0.06 37 0 101 0
30DEC25 18.50 P 2.47 2.47 2.47 2.52 +0.06 37 30 60 +30
30DEC25 19.00 P 0.00 0.00 0.00 2.82 +0.07 38 0 60 0
30DEC25 19.50 P 3.15 3.15 3.15 3.15 +0.10 38 30 90 +30
30DEC25 20.00 P 0.00 0.00 0.00 3.47 +0.09 38 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.17 +0.13 38 0 60 0
30DEC25 22.00 P 0.00 0.00 0.00 4.92 +0.14 38 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.73 +0.16 38 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.57 +0.18 39 0 172 0
30DEC25 25.00 P 0.00 0.00 0.00 7.44 +0.19 39 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.33 +0.21 40 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.24 +0.21 40 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.17 +0.23 41 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.11 +0.23 41 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.06 +0.24 41 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 13.02 +0.24 42 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 13.98 +0.24 42 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 14.95 +0.25 42 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 15.93 +0.25 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.32 -0.03 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.44 -0.03 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.56 -0.02 34 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.70 -0.02 35 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.86 -0.01 35 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 1.04 -0.01 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.24 +0.01 36 0 0 0
30MAR26 16.00 P 1.60 1.60 1.60 1.47 +0.02 36 5 5 +5
30MAR26 16.50 P 0.00 0.00 0.00 1.70 +0.03 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.96 +0.05 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.24 +0.06 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.53 +0.08 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.81 +0.06 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.12 +0.08 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.46 +0.09 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.79 +0.07 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.49 +0.08 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.09 -0.04 37 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.85 +0.04 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.65 +0.02 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.49 +0.03 37 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.35 +0.02 37 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.24 +0.03 37 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.17 +0.06 37 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.11 +0.08 38 0 0 0
TOTAL PUT 1,812 65,311 +237
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$ 3.35
28MAR25 1.70 C 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.15 0.00 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.05 0.00 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.95 0.00 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 0.86 +0.01 70 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.76 +0.01 61 0 30 0
28MAR25 2.70 C 0.00 0.00 0.00 0.66 +0.01 53 0 100 0
28MAR25 2.80 C 0.00 0.00 0.00 0.56 +0.01 45 0 38 0
28MAR25 2.90 C 0.00 0.00 0.00 0.47 +0.01 49 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.38 +0.01 47 0 16 0
28MAR25 3.10 C 0.00 0.00 0.00 0.31 +0.02 51 0 59 0
28MAR25 3.20 C 0.00 0.00 0.00 0.23 0.00 47 0 201 0
28MAR25 3.30 C 0.00 0.00 0.00 0.17 0.00 47 0 149 0
28MAR25 3.40 C 0.11 0.11 0.11 0.13 +0.01 50 7 312 -7
28MAR25 3.50 C 0.07 0.08 0.07 0.09 0.00 49 10 123 -5
28MAR25 3.60 C 0.05 0.05 0.05 0.06 -0.01 49 2 149 -2
28MAR25 3.70 C 0.00 0.00 0.00 0.04 -0.01 49 0 222 0
28MAR25 3.80 C 0.00 0.00 0.00 0.03 0.00 52 0 76 0
28MAR25 3.90 C 0.00 0.00 0.00 0.02 0.00 52 0 12 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 28 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 95 0 9 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR25 1.95 C 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
29APR25 2.00 C 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 0.97 +0.01 49 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 0.87 +0.01 44 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.77 0.00 38 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.68 0.00 41 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.59 0.00 40 0 190 0
29APR25 2.90 C 0.00 0.00 0.00 0.51 0.00 42 0 191 0
29APR25 3.00 C 0.00 0.00 0.00 0.43 0.00 41 0 32 0
29APR25 3.10 C 0.00 0.00 0.00 0.36 0.00 41 0 30 0
29APR25 3.20 C 0.00 0.00 0.00 0.30 0.00 42 0 63 0
29APR25 3.30 C 0.00 0.00 0.00 0.25 0.00 43 0 42 0
29APR25 3.40 C 0.00 0.00 0.00 0.20 0.00 43 0 33 0
29APR25 3.50 C 0.00 0.00 0.00 0.16 0.00 43 0 67 0
29APR25 3.60 C 0.00 0.00 0.00 0.13 0.00 44 0 73 0
29APR25 3.70 C 0.00 0.00 0.00 0.10 0.00 43 0 132 0
29APR25 3.80 C 0.00 0.00 0.00 0.08 0.00 44 0 181 0
29APR25 3.90 C 0.00 0.00 0.00 0.06 0.00 44 0 70 0
29APR25 4.00 C 0.07 0.07 0.07 0.05 0.00 45 15 64 +6
29APR25 4.10 C 0.00 0.00 0.00 0.04 0.00 46 0 30 0
29APR25 4.20 C 0.00 0.00 0.00 0.03 0.00 46 0 155 0
29APR25 4.30 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 1.42 +0.01 53 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 1.37 +0.01 49 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 1.27 +0.01 43 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 1.17 +0.01 35 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.08 +0.01 47 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 0.98 +0.01 41 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.89 +0.01 43 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.80 +0.01 43 0 21 0
29MAY25 2.70 C 0.00 0.00 0.00 0.71 +0.01 41 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.63 +0.01 42 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.48 0.00 42 0 3 0
29MAY25 3.10 C 0.00 0.00 0.00 0.42 +0.01 43 0 57 0
29MAY25 3.20 C 0.00 0.00 0.00 0.35 0.00 41 0 89 0
29MAY25 3.30 C 0.00 0.00 0.00 0.30 0.00 41 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.26 +0.01 43 0 20 0
29MAY25 3.50 C 0.00 0.00 0.00 0.21 0.00 41 0 250 0
29MAY25 3.60 C 0.00 0.00 0.00 0.18 0.00 42 0 22 0
29MAY25 3.70 C 0.00 0.00 0.00 0.15 0.00 42 0 39 0
29MAY25 3.80 C 0.00 0.00 0.00 0.13 +0.01 44 0 2 0
29MAY25 3.90 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 30 0
29MAY25 4.10 C 0.00 0.00 0.00 0.07 0.00 43 0 36 0
29MAY25 4.20 C 0.00 0.00 0.00 0.06 +0.01 44 0 2 0
29MAY25 4.30 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 1.52 +0.01 46 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.47 +0.01 42 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.42 +0.01 36 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.18 +0.01 44 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.08 +0.01 39 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.99 +0.01 42 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.90 +0.01 42 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.81 0.00 40 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.73 0.00 41 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.65 0.00 41 0 19 0
27JUN25 2.90 C 0.00 0.00 0.00 0.58 0.00 42 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.38 0.00 40 0 44 0
27JUN25 3.30 C 0.00 0.00 0.00 0.33 0.00 40 0 300 0
27JUN25 3.40 C 0.00 0.00 0.00 0.28 -0.01 40 0 64 0
27JUN25 3.50 C 0.00 0.00 0.00 0.24 -0.01 40 0 44 0
27JUN25 3.60 C 0.00 0.00 0.00 0.21 -0.01 41 0 36 0
27JUN25 3.70 C 0.00 0.00 0.00 0.18 -0.01 41 0 10 0
27JUN25 3.80 C 0.00 0.00 0.00 0.16 0.00 43 0 36 0
27JUN25 3.90 C 0.00 0.00 0.00 0.13 -0.01 42 0 62 0
27JUN25 4.00 C 0.00 0.00 0.00 0.11 0.00 42 0 200 0
27JUN25 4.10 C 0.11 0.11 0.11 0.09 -0.01 41 30 60 +30
27JUN25 4.20 C 0.00 0.00 0.00 0.07 -0.01 40 0 30 0
27JUN25 4.30 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.01 0.00 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 1.43 +0.01 43 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.38 +0.01 40 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.29 +0.01 41 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.20 +0.01 41 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.11 +0.01 40 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.02 0.00 39 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.94 0.00 39 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.87 +0.01 40 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.79 0.00 39 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.72 0.00 39 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.66 0.00 40 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.60 0.00 40 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.54 0.00 40 0 1 0
29SEP25 3.20 C 0.00 0.00 0.00 0.49 0.00 40 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.44 0.00 40 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.38 0.00 38 0 30 0
29SEP25 3.50 C 0.00 0.00 0.00 0.35 0.00 39 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.31 -0.01 39 0 69 0
29SEP25 3.70 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.25 0.00 40 0 15 0
29SEP25 3.90 C 0.00 0.00 0.00 0.22 0.00 39 0 100 0
29SEP25 4.00 C 0.00 0.00 0.00 0.20 0.00 40 0 3 0
29SEP25 4.10 C 0.00 0.00 0.00 0.17 -0.01 39 0 4 0
29SEP25 4.20 C 0.00 0.00 0.00 0.15 -0.01 39 0 1 0
29SEP25 4.30 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.12 0.00 40 0 2 0
29SEP25 4.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.09 -0.01 39 0 2 0
29SEP25 4.70 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.45 0.00 38 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.41 +0.01 39 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.32 +0.01 38 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.24 +0.01 39 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.15 0.00 38 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.08 +0.01 39 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.00 0.00 39 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.93 +0.01 39 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.86 0.00 39 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.79 0.00 38 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.73 0.00 39 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.68 +0.01 39 0 2 0
30DEC25 3.10 C 0.00 0.00 0.00 0.62 0.00 39 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.57 0.00 39 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.52 0.00 39 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.46 0.00 37 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.44 0.00 39 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.40 0.00 39 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.33 0.00 39 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.30 0.00 39 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.25 0.00 39 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.23 0.00 39 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 0.21 0.00 39 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 1.20 +0.01 38 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.12 0.00 38 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.05 0.00 38 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.98 0.00 38 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.92 0.00 38 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.86 +0.01 39 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.80 0.00 38 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.74 0.00 38 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.69 0.00 38 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.64 0.00 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.59 0.00 38 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.54 +0.01 37 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.51 0.00 38 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.47 0.00 38 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.44 0.00 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.40 0.00 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.37 0.00 38 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.32 0.00 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.27 0.00 38 0 0 0
TOTAL CALL 64 4,897 +22
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 163 0 20 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 118 0 40 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 107 0 71 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 97 0 132 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 276 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 70 0 130 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 164 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 173 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 -0.01 45 0 23 0
28MAR25 3.00 P 0.00 0.00 0.00 0.03 0.00 50 0 107 0
28MAR25 3.10 P 0.00 0.00 0.00 0.04 -0.01 45 0 58 0
28MAR25 3.20 P 0.08 0.08 0.08 0.07 -0.01 46 5 287 0
28MAR25 3.30 P 0.00 0.00 0.00 0.12 -0.01 49 0 160 0
28MAR25 3.40 P 0.00 0.00 0.00 0.17 -0.01 49 0 67 0
28MAR25 3.50 P 0.00 0.00 0.00 0.24 0.00 52 0 12 0
28MAR25 3.60 P 0.00 0.00 0.00 0.31 -0.01 51 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.47 -0.01 49 0 30 0
28MAR25 3.90 P 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.65 -0.01 0 0 13 0
28MAR25 4.10 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
29APR25 1.95 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29APR25 2.70 P 0.00 0.00 0.00 0.02 0.00 44 0 43 0
29APR25 2.80 P 0.00 0.00 0.00 0.03 -0.01 43 0 249 0
29APR25 2.90 P 0.00 0.00 0.00 0.05 0.00 44 0 250 0
29APR25 3.00 P 0.00 0.00 0.00 0.07 0.00 43 0 121 0
29APR25 3.10 P 0.00 0.00 0.00 0.09 -0.01 40 0 1 0
29APR25 3.20 P 0.00 0.00 0.00 0.13 -0.01 41 0 25 0
29APR25 3.30 P 0.21 0.21 0.21 0.18 -0.01 43 5 31 0
29APR25 3.40 P 0.00 0.00 0.00 0.23 -0.01 42 0 20 0
29APR25 3.50 P 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.51 -0.01 43 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.59 -0.01 43 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.68 -0.01 44 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.77 -0.01 44 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.86 -0.01 43 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29MAY25 2.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.03 0.00 44 0 3 0
29MAY25 2.70 P 0.00 0.00 0.00 0.04 0.00 42 0 1 0
29MAY25 2.80 P 0.00 0.00 0.00 0.06 0.00 43 0 45 0
29MAY25 2.90 P 0.00 0.00 0.00 0.08 0.00 42 0 40 0
29MAY25 3.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 43 0
29MAY25 3.10 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.18 -0.01 42 0 6 0
29MAY25 3.30 P 0.00 0.00 0.00 0.22 -0.01 41 0 3 0
29MAY25 3.40 P 0.00 0.00 0.00 0.28 0.00 42 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.33 -0.02 41 0 4 0
29MAY25 3.60 P 0.00 0.00 0.00 0.40 -0.02 42 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.47 0.00 42 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.55 0.00 43 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.62 -0.01 42 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.71 0.00 43 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.79 -0.01 42 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.88 0.00 43 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.97 -0.01 42 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 113 0
27JUN25 2.40 P 0.00 0.00 0.00 0.02 0.00 41 0 9 0
27JUN25 2.50 P 0.00 0.00 0.00 0.03 0.00 41 0 63 0
27JUN25 2.60 P 0.00 0.00 0.00 0.05 0.00 43 0 3 0
27JUN25 2.70 P 0.00 0.00 0.00 0.07 0.00 43 0 31 0
27JUN25 2.80 P 0.00 0.00 0.00 0.09 -0.01 43 0 73 0
27JUN25 2.90 P 0.00 0.00 0.00 0.11 -0.01 41 0 60 0
27JUN25 3.00 P 0.00 0.00 0.00 0.15 0.00 42 0 355 0
27JUN25 3.10 P 0.00 0.00 0.00 0.19 0.00 43 0 90 0
27JUN25 3.20 P 0.00 0.00 0.00 0.23 0.00 42 0 95 0
27JUN25 3.30 P 0.00 0.00 0.00 0.28 0.00 42 0 125 0
27JUN25 3.40 P 0.00 0.00 0.00 0.33 -0.01 42 0 30 0
27JUN25 3.50 P 0.00 0.00 0.00 0.40 0.00 43 0 14 0
27JUN25 3.60 P 0.00 0.00 0.00 0.46 -0.01 43 0 3 0
27JUN25 3.70 P 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.59 -0.01 42 0 1 0
27JUN25 3.90 P 0.00 0.00 0.00 0.66 -0.02 41 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.74 -0.01 41 0 24 0
27JUN25 4.10 P 0.00 0.00 0.00 0.82 -0.02 41 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.91 -0.01 42 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.99 -0.02 40 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.08 -0.01 40 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.17 -0.02 40 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 1.27 -0.01 42 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.36 -0.01 41 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 1.46 -0.01 43 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.03 0.00 41 0 15 0
29SEP25 2.30 P 0.00 0.00 0.00 0.04 0.00 41 0 1 0
29SEP25 2.40 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.07 0.00 40 0 42 0
29SEP25 2.60 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.11 -0.01 39 0 5 0
29SEP25 2.80 P 0.00 0.00 0.00 0.14 -0.01 39 0 30 0
29SEP25 2.90 P 0.00 0.00 0.00 0.18 0.00 40 0 30 0
29SEP25 3.00 P 0.00 0.00 0.00 0.21 -0.01 39 0 79 0
29SEP25 3.10 P 0.00 0.00 0.00 0.25 -0.01 39 0 30 0
29SEP25 3.20 P 0.00 0.00 0.00 0.30 -0.01 39 0 28 0
29SEP25 3.30 P 0.00 0.00 0.00 0.35 -0.01 40 0 32 0
29SEP25 3.40 P 0.00 0.00 0.00 0.42 -0.01 41 0 30 0
29SEP25 3.50 P 0.00 0.00 0.00 0.46 -0.01 39 0 48 0
29SEP25 3.60 P 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.59 -0.01 40 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.66 -0.01 40 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.73 -0.01 39 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.81 -0.01 40 0 24 0
29SEP25 4.10 P 0.00 0.00 0.00 0.88 -0.02 39 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.96 -0.01 39 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.05 -0.01 40 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.13 -0.01 40 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.21 -0.02 39 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.30 -0.01 39 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.39 -0.01 39 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 1.48 -0.01 39 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.57 -0.02 39 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.67 -0.01 40 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.91 -0.01 41 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 -0.01 34 0 80 0
30DEC25 2.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.05 0.00 39 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.06 -0.01 38 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.08 0.00 39 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.13 0.00 39 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.16 0.00 39 0 4 0
30DEC25 2.80 P 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.26 -0.01 38 0 4 0
30DEC25 3.10 P 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.36 0.00 39 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.41 0.00 39 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.47 -0.02 39 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.52 -0.01 39 0 12 0
30DEC25 3.60 P 0.00 0.00 0.00 0.58 -0.01 39 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.64 -0.02 38 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.71 -0.01 39 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.78 -0.01 39 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.85 -0.01 38 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.93 -0.01 39 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.01 -0.01 39 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.08 -0.02 38 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.16 0.00 38 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.23 0.00 39 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.27 0.00 39 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.31 0.00 39 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.40 -0.01 38 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.45 -0.01 38 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.52 -0.01 39 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.56 -0.01 38 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.62 -0.01 38 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.69 -0.01 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.75 -0.01 38 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.82 -0.01 38 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.89 -0.01 38 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.97 -0.01 39 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.04 -0.01 38 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.12 -0.01 38 0 0 0
TOTAL PUT 10 4,829 0
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$ 1.73
28MAR25 0.15 C 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 1.03 -0.02 0 0 20 0
28MAR25 0.75 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 0.93 -0.02 0 0 3 0
28MAR25 0.85 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.83 -0.02 0 0 1 0
28MAR25 0.95 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.73 -0.02 0 0 9 0
28MAR25 1.05 C 0.00 0.00 0.00 0.68 -0.02 0 0 5 0
28MAR25 1.10 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
28MAR25 1.15 C 0.00 0.00 0.00 0.58 -0.02 0 0 1 0
28MAR25 1.20 C 0.00 0.00 0.00 0.53 -0.03 0 0 10 0
28MAR25 1.25 C 0.00 0.00 0.00 0.49 -0.02 93 0 0 0
28MAR25 1.30 C 0.00 0.00 0.00 0.44 -0.02 84 0 3 0
28MAR25 1.35 C 0.00 0.00 0.00 0.39 -0.03 74 0 7 0
28MAR25 1.40 C 0.00 0.00 0.00 0.35 -0.02 82 0 5 0
28MAR25 1.45 C 0.00 0.00 0.00 0.31 -0.02 84 0 48 0
28MAR25 1.50 C 0.00 0.00 0.00 0.27 -0.02 83 0 589 0
28MAR25 1.55 C 0.00 0.00 0.00 0.24 -0.02 88 0 46 0
28MAR25 1.60 C 0.19 0.20 0.19 0.20 -0.03 82 6 107 0
28MAR25 1.65 C 0.00 0.00 0.00 0.17 -0.02 82 0 23 0
28MAR25 1.70 C 0.16 0.16 0.12 0.15 -0.02 87 3 160 -1
28MAR25 1.75 C 0.12 0.12 0.12 0.12 -0.02 83 2 125 -2
28MAR25 1.80 C 0.12 0.12 0.11 0.11 -0.01 90 7 114 +2
28MAR25 1.85 C 0.07 0.07 0.07 0.09 -0.02 88 1 90 0
28MAR25 1.90 C 0.00 0.00 0.00 0.07 -0.02 85 0 132 0
28MAR25 1.95 C 0.05 0.05 0.05 0.06 -0.02 87 10 267 -10
28MAR25 2.00 C 0.05 0.06 0.05 0.05 -0.01 88 24 202 -13
28MAR25 2.10 C 0.04 0.04 0.04 0.03 -0.01 86 11 513 -11
28MAR25 2.20 C 0.00 0.00 0.00 0.02 -0.01 87 0 181 0
28MAR25 2.30 C 0.00 0.00 0.00 0.01 -0.01 83 0 146 0
28MAR25 2.40 C 0.00 0.00 0.00 0.01 0.00 92 0 240 0
28MAR25 2.50 C 0.00 0.00 0.00 0.01 0.00 101 0 43 0
28MAR25 2.60 C 0.02 0.02 0.02 0.01 0.00 109 1 25 -1
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 116 0 12 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 124 0 13 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 131 0 3 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 137 0 28 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 144 0 7 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 166 0 55 0
29APR25 0.85 C 0.00 0.00 0.00 0.89 -0.02 103 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.84 -0.02 94 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.79 -0.02 87 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.74 -0.02 79 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.69 -0.02 72 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.64 -0.02 66 0 1 0
29APR25 1.15 C 0.00 0.00 0.00 0.60 -0.02 77 0 5 0
29APR25 1.20 C 0.00 0.00 0.00 0.55 -0.02 71 0 0 0
29APR25 1.25 C 0.00 0.00 0.00 0.51 -0.02 75 0 0 0
29APR25 1.30 C 0.00 0.00 0.00 0.47 -0.02 76 0 0 0
29APR25 1.35 C 0.00 0.00 0.00 0.43 -0.02 75 0 0 0
29APR25 1.40 C 0.00 0.00 0.00 0.39 -0.02 74 0 0 0
29APR25 1.45 C 0.00 0.00 0.00 0.35 -0.02 72 0 7 0
29APR25 1.50 C 0.00 0.00 0.00 0.32 -0.02 74 0 2 0
29APR25 1.55 C 0.00 0.00 0.00 0.28 -0.02 70 0 6 0
29APR25 1.60 C 0.00 0.00 0.00 0.25 -0.03 70 0 16 0
29APR25 1.65 C 0.23 0.23 0.23 0.23 -0.02 73 4 38 -4
29APR25 1.70 C 0.00 0.00 0.00 0.20 -0.03 71 0 11 0
29APR25 1.75 C 0.00 0.00 0.00 0.19 -0.01 76 0 4 0
29APR25 1.80 C 0.00 0.00 0.00 0.16 -0.02 72 0 12 0
29APR25 1.85 C 0.00 0.00 0.00 0.15 -0.01 76 0 13 0
29APR25 1.90 C 0.00 0.00 0.00 0.13 -0.02 75 0 20 0
29APR25 1.95 C 0.00 0.00 0.00 0.12 -0.01 77 0 19 0
29APR25 2.00 C 0.00 0.00 0.00 0.10 -0.02 74 0 21 0
29APR25 2.10 C 0.00 0.00 0.00 0.08 -0.01 76 0 17 0
29APR25 2.20 C 0.06 0.06 0.06 0.06 -0.01 75 1 9 +1
29APR25 2.30 C 0.00 0.00 0.00 0.05 -0.01 77 0 36 0
29APR25 2.40 C 0.00 0.00 0.00 0.04 0.00 78 0 27 0
29APR25 2.50 C 0.00 0.00 0.00 0.03 0.00 78 0 20 0
29APR25 2.60 C 0.00 0.00 0.00 0.02 0.00 75 0 10 0
29APR25 2.70 C 0.00 0.00 0.00 0.01 0.00 69 0 2 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 82 0 20 0
29MAY25 1.15 C 0.00 0.00 0.00 0.62 -0.02 76 0 0 0
29MAY25 1.20 C 0.00 0.00 0.00 0.57 -0.03 70 0 0 0
29MAY25 1.25 C 0.00 0.00 0.00 0.53 -0.03 70 0 0 0
29MAY25 1.30 C 0.00 0.00 0.00 0.50 -0.02 75 0 0 0
29MAY25 1.35 C 0.00 0.00 0.00 0.46 -0.02 73 0 0 0
29MAY25 1.40 C 0.00 0.00 0.00 0.42 -0.03 71 0 0 0
29MAY25 1.45 C 0.00 0.00 0.00 0.39 -0.02 72 0 0 0
29MAY25 1.50 C 0.00 0.00 0.00 0.36 -0.02 72 0 1 0
29MAY25 1.55 C 0.00 0.00 0.00 0.32 -0.03 68 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.29 -0.03 68 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.27 -0.02 70 0 0 0
29MAY25 1.70 C 0.00 0.00 0.00 0.25 -0.02 71 0 22 0
29MAY25 1.75 C 0.00 0.00 0.00 0.23 -0.02 72 0 1 0
29MAY25 1.80 C 0.00 0.00 0.00 0.21 -0.02 72 0 5 0
29MAY25 1.85 C 0.00 0.00 0.00 0.20 -0.02 75 0 137 0
29MAY25 1.90 C 0.00 0.00 0.00 0.18 -0.02 74 0 105 0
29MAY25 1.95 C 0.00 0.00 0.00 0.16 -0.02 73 0 46 0
29MAY25 2.00 C 0.00 0.00 0.00 0.15 -0.02 74 0 61 0
29MAY25 2.10 C 0.00 0.00 0.00 0.12 -0.02 73 0 30 0
29MAY25 2.20 C 0.00 0.00 0.00 0.10 -0.02 73 0 1 0
29MAY25 2.30 C 0.00 0.00 0.00 0.08 -0.02 73 0 34 0
29MAY25 2.40 C 0.00 0.00 0.00 0.07 -0.01 75 0 19 0
29MAY25 2.50 C 0.00 0.00 0.00 0.06 -0.01 76 0 1 0
29MAY25 2.60 C 0.00 0.00 0.00 0.05 -0.01 76 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.04 -0.01 75 0 1 0
29MAY25 2.80 C 0.00 0.00 0.00 0.03 -0.01 74 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.02 -0.01 70 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 2 0
27JUN25 0.60 C 0.00 0.00 0.00 1.14 -0.02 91 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 1.09 -0.02 82 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 1.04 -0.02 73 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 0.99 -0.02 64 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 0.94 -0.02 54 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.90 -0.02 78 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.85 -0.02 72 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.80 -0.02 66 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.76 -0.02 72 0 2 0
27JUN25 1.05 C 0.00 0.00 0.00 0.71 -0.02 66 0 1 0
27JUN25 1.10 C 0.00 0.00 0.00 0.67 -0.02 69 0 1 0
27JUN25 1.15 C 0.00 0.00 0.00 0.63 -0.02 69 0 1 0
27JUN25 1.20 C 0.00 0.00 0.00 0.59 -0.02 69 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.55 -0.02 68 0 1 0
27JUN25 1.30 C 0.00 0.00 0.00 0.52 -0.01 71 0 0 0
27JUN25 1.35 C 0.00 0.00 0.00 0.48 -0.02 69 0 1 0
27JUN25 1.40 C 0.00 0.00 0.00 0.45 -0.01 70 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 0.42 -0.01 71 0 0 0
27JUN25 1.50 C 0.36 0.36 0.36 0.39 -0.01 70 3 3 +1
27JUN25 1.55 C 0.34 0.34 0.34 0.35 -0.02 67 1 1 +1
27JUN25 1.60 C 0.00 0.00 0.00 0.32 -0.02 66 0 3 0
27JUN25 1.65 C 0.00 0.00 0.00 0.30 -0.02 67 0 3 0
27JUN25 1.70 C 0.00 0.00 0.00 0.28 -0.02 68 0 15 0
27JUN25 1.75 C 0.00 0.00 0.00 0.26 -0.01 69 0 7 0
27JUN25 1.80 C 0.25 0.25 0.25 0.24 -0.02 69 10 107 0
27JUN25 1.85 C 0.00 0.00 0.00 0.23 -0.01 71 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.21 -0.01 71 0 2 0
27JUN25 1.95 C 0.00 0.00 0.00 0.20 -0.01 72 0 3 0
27JUN25 2.00 C 0.00 0.00 0.00 0.18 -0.01 71 0 11 0
27JUN25 2.10 C 0.00 0.00 0.00 0.15 -0.01 70 0 12 0
27JUN25 2.20 C 0.00 0.00 0.00 0.13 -0.01 71 0 11 0
27JUN25 2.30 C 0.00 0.00 0.00 0.11 -0.01 71 0 15 0
27JUN25 2.40 C 0.00 0.00 0.00 0.09 -0.01 70 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.08 0.00 72 0 6 0
27JUN25 2.60 C 0.00 0.00 0.00 0.07 0.00 72 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.06 0.00 73 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.05 0.00 72 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.04 0.00 71 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.03 0.00 69 0 2 0
27JUN25 3.10 C 0.00 0.00 0.00 0.02 0.00 66 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
27JUN25 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.01 0.00 64 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 1.15 -0.02 77 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 1.10 -0.02 70 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 1.05 -0.03 62 0 1 0
29SEP25 0.75 C 0.00 0.00 0.00 1.01 -0.02 71 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.96 -0.03 65 0 7 0
29SEP25 0.85 C 0.00 0.00 0.00 0.92 -0.02 69 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 0.88 -0.02 70 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.84 -0.02 71 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.80 -0.02 70 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.76 -0.02 70 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.72 -0.03 68 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.69 -0.02 70 0 1 0
29SEP25 1.20 C 0.00 0.00 0.00 0.65 -0.03 68 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.62 -0.02 69 0 1 0
29SEP25 1.30 C 0.00 0.00 0.00 0.59 -0.02 70 0 0 0
29SEP25 1.35 C 0.00 0.00 0.00 0.56 -0.02 70 0 0 0
29SEP25 1.40 C 0.00 0.00 0.00 0.53 -0.02 69 0 28 0
29SEP25 1.45 C 0.00 0.00 0.00 0.50 -0.03 69 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.48 -0.02 70 0 2 0
29SEP25 1.55 C 0.00 0.00 0.00 0.45 -0.03 69 0 1 0
29SEP25 1.60 C 0.00 0.00 0.00 0.43 -0.02 70 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 0.40 -0.03 68 0 3 0
29SEP25 1.70 C 0.00 0.00 0.00 0.38 -0.03 69 0 2 0
29SEP25 1.75 C 0.00 0.00 0.00 0.36 -0.03 69 0 0 0
29SEP25 1.80 C 0.34 0.34 0.34 0.34 -0.03 69 1 0 -1
29SEP25 1.85 C 0.00 0.00 0.00 0.32 -0.03 68 0 21 0
29SEP25 1.90 C 0.00 0.00 0.00 0.31 -0.02 70 0 2 0
29SEP25 1.95 C 0.00 0.00 0.00 0.29 -0.02 69 0 1 0
29SEP25 2.00 C 0.00 0.00 0.00 0.28 -0.02 70 0 6 0
29SEP25 2.10 C 0.00 0.00 0.00 0.25 -0.02 70 0 5 0
29SEP25 2.20 C 0.00 0.00 0.00 0.22 -0.02 69 0 2 0
29SEP25 2.30 C 0.00 0.00 0.00 0.20 -0.02 70 0 6 0
29SEP25 2.40 C 0.00 0.00 0.00 0.18 -0.02 70 0 8 0
29SEP25 2.50 C 0.00 0.00 0.00 0.16 -0.02 69 0 1 0
29SEP25 2.60 C 0.00 0.00 0.00 0.14 -0.02 69 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.13 -0.01 70 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.11 -0.02 68 0 4 0
29SEP25 2.90 C 0.00 0.00 0.00 0.10 -0.02 68 0 1 0
29SEP25 3.00 C 0.00 0.00 0.00 0.09 -0.02 69 0 4 0
29SEP25 3.10 C 0.00 0.00 0.00 0.08 -0.02 68 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.07 -0.02 68 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.06 -0.02 67 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.05 -0.02 66 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.04 -0.02 64 0 7 0
30DEC25 0.85 C 0.00 0.00 0.00 0.94 -0.03 65 0 17 0
30DEC25 0.90 C 0.00 0.00 0.00 0.90 -0.03 65 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.87 -0.02 68 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.83 -0.03 67 0 2 0
30DEC25 1.05 C 0.00 0.00 0.00 0.79 -0.03 65 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.76 -0.03 67 0 1 0
30DEC25 1.15 C 0.00 0.00 0.00 0.73 -0.03 67 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.70 -0.03 68 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.67 -0.03 68 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.64 -0.03 67 0 3 0
30DEC25 1.35 C 0.00 0.00 0.00 0.61 -0.03 67 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.58 -0.04 66 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.56 -0.03 67 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.53 -0.04 66 0 1 0
30DEC25 1.55 C 0.00 0.00 0.00 0.51 -0.03 67 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.49 -0.03 67 0 5 0
30DEC25 1.65 C 0.00 0.00 0.00 0.46 -0.04 66 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.44 -0.04 66 0 3 0
30DEC25 1.75 C 0.00 0.00 0.00 0.42 -0.04 66 0 5 0
30DEC25 1.80 C 0.00 0.00 0.00 0.41 -0.03 67 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.39 -0.03 67 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.37 -0.04 67 0 2 0
30DEC25 1.95 C 0.00 0.00 0.00 0.36 -0.03 68 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.35 -0.03 68 0 10 0
30DEC25 2.10 C 0.00 0.00 0.00 0.31 -0.03 67 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.28 -0.04 66 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.26 -0.03 67 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.24 -0.03 67 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.22 -0.03 67 0 2 0
30DEC25 2.60 C 0.00 0.00 0.00 0.20 -0.03 67 0 7 0
30DEC25 2.70 C 0.00 0.00 0.00 0.18 -0.03 66 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.17 -0.03 67 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.16 -0.02 68 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.14 -0.03 66 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.75 -0.02 69 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.72 -0.02 68 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.69 -0.02 67 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.67 -0.02 69 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.64 -0.02 68 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.62 -0.02 68 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.60 -0.02 69 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.58 -0.02 69 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.55 -0.02 67 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.53 -0.02 68 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.52 -0.01 69 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.49 -0.03 67 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.48 -0.02 68 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.46 -0.02 68 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.45 -0.01 69 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.43 -0.02 68 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.41 -0.02 68 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.39 -0.01 69 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.36 -0.02 68 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.34 -0.01 69 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.31 -0.02 68 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.29 -0.02 68 0 0 0
TOTAL CALL 85 4,423 -38
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 633 0 426 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 553 0 300 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 493 0 300 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 446 0 552 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 407 0 105 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 318 0 3 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 295 0 3 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 274 0 5 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 255 0 3 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 238 0 7 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 221 0 4 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 206 0 3 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 178 0 11 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 166 0 3 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 154 0 14 0
28MAR25 1.05 P 0.00 0.00 0.00 0.01 0.00 142 0 12 0
28MAR25 1.10 P 0.00 0.00 0.00 0.01 0.00 130 0 9 0
28MAR25 1.15 P 0.00 0.00 0.00 0.01 0.00 119 0 7 0
28MAR25 1.20 P 0.00 0.00 0.00 0.01 0.00 109 0 71 0
28MAR25 1.25 P 0.00 0.00 0.00 0.01 0.00 99 0 170 0
28MAR25 1.30 P 0.00 0.00 0.00 0.01 0.00 90 0 164 0
28MAR25 1.35 P 0.00 0.00 0.00 0.01 0.00 80 0 43 0
28MAR25 1.40 P 0.00 0.00 0.00 0.01 0.00 71 0 125 0
28MAR25 1.45 P 0.00 0.00 0.00 0.02 0.00 76 0 81 0
28MAR25 1.50 P 0.04 0.04 0.04 0.03 -0.01 76 5 365 0
28MAR25 1.55 P 0.00 0.00 0.00 0.05 0.00 82 0 105 0
28MAR25 1.60 P 0.08 0.08 0.07 0.06 -0.01 77 7 233 -6
28MAR25 1.65 P 0.10 0.10 0.09 0.09 0.00 85 5 120 -5
28MAR25 1.70 P 0.11 0.11 0.11 0.12 +0.01 89 1 136 -1
28MAR25 1.75 P 0.16 0.16 0.15 0.14 0.00 85 2 45 -2
28MAR25 1.80 P 0.19 0.19 0.19 0.17 0.00 85 2 96 +2
28MAR25 1.85 P 0.22 0.22 0.22 0.20 0.00 84 2 42 -2
28MAR25 1.90 P 0.00 0.00 0.00 0.24 0.00 87 0 34 0
28MAR25 1.95 P 0.00 0.00 0.00 0.28 +0.01 90 0 13 0
28MAR25 2.00 P 0.00 0.00 0.00 0.32 +0.01 91 0 73 0
28MAR25 2.10 P 0.00 0.00 0.00 0.39 0.00 78 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.48 +0.01 78 0 4 0
28MAR25 2.30 P 0.00 0.00 0.00 0.58 +0.02 88 0 10 0
28MAR25 2.40 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29APR25 0.95 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29APR25 1.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29APR25 1.05 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR25 1.10 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29APR25 1.15 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29APR25 1.20 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29APR25 1.25 P 0.00 0.00 0.00 0.02 +0.01 72 0 30 0
29APR25 1.30 P 0.00 0.00 0.00 0.03 +0.01 73 0 6 0
29APR25 1.35 P 0.00 0.00 0.00 0.04 +0.01 73 0 14 0
29APR25 1.40 P 0.00 0.00 0.00 0.05 0.00 73 0 19 0
29APR25 1.45 P 0.00 0.00 0.00 0.06 0.00 70 0 83 0
29APR25 1.50 P 0.07 0.07 0.07 0.08 0.00 73 1 54 0
29APR25 1.55 P 0.00 0.00 0.00 0.10 +0.01 74 0 6 0
29APR25 1.60 P 0.00 0.00 0.00 0.12 0.00 73 0 55 0
29APR25 1.65 P 0.14 0.14 0.14 0.14 0.00 72 5 57 +2
29APR25 1.70 P 0.00 0.00 0.00 0.17 +0.01 74 0 26 0
29APR25 1.75 P 0.20 0.20 0.20 0.19 0.00 71 5 11 0
29APR25 1.80 P 0.00 0.00 0.00 0.23 +0.01 76 0 7 0
29APR25 1.85 P 0.00 0.00 0.00 0.26 0.00 75 0 1 0
29APR25 1.90 P 0.00 0.00 0.00 0.30 +0.01 78 0 2 0
29APR25 1.95 P 0.00 0.00 0.00 0.33 +0.01 76 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.37 +0.01 78 0 7 0
29APR25 2.10 P 0.00 0.00 0.00 0.45 +0.01 80 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.53 +0.01 80 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.60 +0.01 71 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.69 +0.01 71 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.79 +0.02 77 0 21 0
29APR25 2.60 P 0.00 0.00 0.00 0.88 +0.02 73 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.98 +0.02 78 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29MAY25 1.15 P 0.00 0.00 0.00 0.02 0.00 68 0 1 0
29MAY25 1.20 P 0.00 0.00 0.00 0.03 0.00 70 0 3 0
29MAY25 1.25 P 0.00 0.00 0.00 0.04 0.00 71 0 1 0
29MAY25 1.30 P 0.00 0.00 0.00 0.05 0.00 70 0 0 0
29MAY25 1.35 P 0.00 0.00 0.00 0.06 0.00 69 0 5 0
29MAY25 1.40 P 0.00 0.00 0.00 0.08 0.00 71 0 18 0
29MAY25 1.45 P 0.00 0.00 0.00 0.09 -0.01 69 0 59 0
29MAY25 1.50 P 0.00 0.00 0.00 0.11 0.00 69 0 45 0
29MAY25 1.55 P 0.00 0.00 0.00 0.13 0.00 69 0 13 0
29MAY25 1.60 P 0.00 0.00 0.00 0.16 0.00 72 0 35 0
29MAY25 1.65 P 0.00 0.00 0.00 0.18 0.00 71 0 105 0
29MAY25 1.70 P 0.00 0.00 0.00 0.21 0.00 72 0 20 0
29MAY25 1.75 P 0.00 0.00 0.00 0.24 0.00 73 0 26 0
29MAY25 1.80 P 0.00 0.00 0.00 0.27 0.00 73 0 36 0
29MAY25 1.85 P 0.00 0.00 0.00 0.31 +0.01 76 0 1 0
29MAY25 1.90 P 0.00 0.00 0.00 0.34 0.00 75 0 1 0
29MAY25 1.95 P 0.00 0.00 0.00 0.38 +0.01 77 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.41 0.00 76 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.47 0.00 71 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.55 0.00 72 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.63 0.00 71 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.72 +0.01 73 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.81 +0.01 73 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.90 +0.01 74 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.99 +0.01 72 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 1.08 +0.01 69 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 1.18 +0.02 73 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 1.28 +0.02 76 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
27JUN25 0.90 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
27JUN25 0.95 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
27JUN25 1.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
27JUN25 1.05 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
27JUN25 1.10 P 0.00 0.00 0.00 0.02 0.00 63 0 14 0
27JUN25 1.15 P 0.00 0.00 0.00 0.03 0.00 65 0 1 0
27JUN25 1.20 P 0.00 0.00 0.00 0.04 0.00 66 0 23 0
27JUN25 1.25 P 0.00 0.00 0.00 0.05 0.00 66 0 30 0
27JUN25 1.30 P 0.00 0.00 0.00 0.07 0.00 69 0 20 0
27JUN25 1.35 P 0.00 0.00 0.00 0.08 0.00 67 0 2 0
27JUN25 1.40 P 0.00 0.00 0.00 0.10 0.00 69 0 6 0
27JUN25 1.45 P 0.00 0.00 0.00 0.12 +0.01 69 0 1 0
27JUN25 1.50 P 0.12 0.12 0.12 0.14 +0.01 70 5 22 +5
27JUN25 1.55 P 0.00 0.00 0.00 0.16 0.00 69 0 35 0
27JUN25 1.60 P 0.00 0.00 0.00 0.18 0.00 68 0 1 0
27JUN25 1.65 P 0.00 0.00 0.00 0.21 0.00 70 0 5 0
27JUN25 1.70 P 0.00 0.00 0.00 0.24 +0.01 71 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.27 +0.01 71 0 21 0
27JUN25 1.80 P 0.00 0.00 0.00 0.30 +0.01 71 0 40 0
27JUN25 1.85 P 0.00 0.00 0.00 0.33 +0.01 71 0 20 0
27JUN25 1.90 P 0.00 0.00 0.00 0.37 +0.01 73 0 2 0
27JUN25 1.95 P 0.00 0.00 0.00 0.40 +0.01 72 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.43 0.00 71 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.50 0.00 70 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.57 +0.01 68 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.66 +0.02 71 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.74 +0.02 70 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.82 +0.01 68 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.91 +0.01 69 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.00 +0.01 69 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.09 +0.01 67 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.19 +0.02 71 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.28 +0.02 68 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 1.38 +0.02 71 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 1.48 +0.02 74 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP25 0.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.02 0.00 68 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.03 0.00 70 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.04 0.00 71 0 4 0
29SEP25 1.00 P 0.00 0.00 0.00 0.05 0.00 71 0 5 0
29SEP25 1.05 P 0.00 0.00 0.00 0.06 0.00 71 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.07 0.00 70 0 5 0
29SEP25 1.15 P 0.00 0.00 0.00 0.08 -0.01 69 0 1 0
29SEP25 1.20 P 0.00 0.00 0.00 0.10 0.00 70 0 6 0
29SEP25 1.25 P 0.00 0.00 0.00 0.11 -0.01 68 0 4 0
29SEP25 1.30 P 0.00 0.00 0.00 0.13 -0.01 69 0 2 0
29SEP25 1.35 P 0.00 0.00 0.00 0.15 0.00 69 0 3 0
29SEP25 1.40 P 0.00 0.00 0.00 0.17 0.00 69 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.19 -0.01 69 0 1 0
29SEP25 1.50 P 0.00 0.00 0.00 0.22 +0.01 70 0 11 0
29SEP25 1.55 P 0.00 0.00 0.00 0.24 0.00 70 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.26 0.00 68 0 155 0
29SEP25 1.65 P 0.00 0.00 0.00 0.29 -0.01 69 0 3 0
29SEP25 1.70 P 0.00 0.00 0.00 0.32 0.00 69 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.35 0.00 70 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.38 0.00 70 0 1 0
29SEP25 1.85 P 0.00 0.00 0.00 0.41 0.00 69 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.44 0.00 69 0 20 0
29SEP25 1.95 P 0.00 0.00 0.00 0.47 -0.01 68 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.51 0.00 70 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.58 0.00 70 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.65 0.00 69 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.73 0.00 70 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.81 +0.01 70 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.89 0.00 70 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.97 0.00 69 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.06 +0.01 70 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.14 0.00 68 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.23 0.00 69 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.32 +0.01 69 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 1.41 +0.01 68 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 1.50 0.00 68 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 1.60 +0.01 70 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.69 +0.01 68 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 1.79 +0.02 70 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.04 0.00 68 0 2 0
30DEC25 0.90 P 0.00 0.00 0.00 0.05 0.00 68 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.06 0.00 68 0 11 0
30DEC25 1.00 P 0.00 0.00 0.00 0.07 -0.01 67 0 10 0
30DEC25 1.05 P 0.00 0.00 0.00 0.08 -0.01 66 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.10 -0.01 68 0 12 0
30DEC25 1.15 P 0.00 0.00 0.00 0.11 -0.01 66 0 2 0
30DEC25 1.20 P 0.11 0.11 0.11 0.12 -0.02 64 20 32 +20
30DEC25 1.25 P 0.00 0.00 0.00 0.15 -0.01 67 0 1 0
30DEC25 1.30 P 0.00 0.00 0.00 0.17 -0.01 67 0 5 0
30DEC25 1.35 P 0.00 0.00 0.00 0.19 -0.01 67 0 5 0
30DEC25 1.40 P 0.00 0.00 0.00 0.21 -0.01 67 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.23 -0.02 66 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.26 0.00 67 0 6 0
30DEC25 1.55 P 0.00 0.00 0.00 0.28 -0.02 66 0 1 0
30DEC25 1.60 P 0.00 0.00 0.00 0.31 -0.01 67 0 6 0
30DEC25 1.65 P 0.00 0.00 0.00 0.34 -0.01 67 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.37 -0.01 67 0 1 0
30DEC25 1.75 P 0.00 0.00 0.00 0.40 -0.01 68 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.43 -0.01 67 0 5 0
30DEC25 1.85 P 0.00 0.00 0.00 0.46 -0.01 67 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.49 -0.01 67 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.52 -0.01 67 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.56 -0.01 67 0 1 0
30DEC25 2.10 P 0.00 0.00 0.00 0.63 -0.01 67 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.70 -0.01 67 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.77 -0.01 66 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.85 -0.01 67 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.93 -0.01 67 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.01 -0.01 67 0 1 0
30DEC25 2.70 P 0.00 0.00 0.00 1.09 -0.01 66 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.18 0.00 67 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.26 -0.01 66 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.35 0.00 66 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.17 0.00 68 0 14 0
30MAR26 1.25 P 0.00 0.00 0.00 0.19 0.00 68 0 0 0
30MAR26 1.30 P 0.00 0.00 0.00 0.21 0.00 68 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 0.00 69 0 1 0
30MAR26 1.40 P 0.00 0.00 0.00 0.26 0.00 68 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.29 0.00 69 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.31 0.00 68 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.34 0.00 69 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.37 0.00 69 0 1 0
30MAR26 1.65 P 0.00 0.00 0.00 0.39 0.00 68 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.42 0.00 68 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.46 +0.01 69 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.49 +0.01 69 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.52 +0.01 69 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.55 0.00 68 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.58 0.00 68 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.61 0.00 68 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.69 +0.01 69 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.76 +0.01 69 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.83 0.00 68 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.91 +0.01 69 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.98 0.00 68 0 0 0
TOTAL PUT 60 5,117 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 76.40
28MAR25 47.00 C 0.00 0.00 0.00 29.41 +0.39 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 28.41 +0.38 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 27.41 +0.38 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 26.41 +0.38 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 23.91 +0.38 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 21.41 +0.38 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 18.91 +0.38 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 16.41 +0.38 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 13.91 +0.38 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 11.41 +0.38 0 0 107 0
28MAR25 67.50 C 0.00 0.00 0.00 8.91 +0.37 0 0 23 0
28MAR25 70.00 C 0.00 0.00 0.00 6.42 +0.37 29 0 108 0
28MAR25 72.50 C 3.74 3.74 3.74 3.98 +0.35 26 15 429 -15
28MAR25 75.00 C 2.00 2.06 2.00 2.02 +0.10 25 26 1,364 +2
28MAR25 77.50 C 1.10 1.20 0.95 0.95 +0.02 25 70 600 +11
28MAR25 80.00 C 0.50 0.50 0.44 0.40 +0.01 26 52 984 +13
28MAR25 82.50 C 0.25 0.25 0.19 0.14 +0.01 26 13 670 +11
28MAR25 85.00 C 0.15 0.15 0.15 0.04 0.00 26 20 278 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 92 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 191 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 27.41 +0.38 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 26.41 +0.38 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 23.91 +0.38 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 21.41 +0.38 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 18.91 +0.38 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 16.41 +0.38 0 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 13.91 +0.38 0 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 11.41 +0.38 0 0 15 0
29APR25 67.50 C 0.00 0.00 0.00 8.92 +0.36 25 0 30 0
29APR25 70.00 C 6.32 6.32 6.32 6.55 +0.43 24 2 42 -2
29APR25 72.50 C 0.00 0.00 0.00 4.51 +0.17 22 0 133 0
29APR25 75.00 C 3.02 3.02 3.02 3.05 +0.12 23 5 294 0
29APR25 77.50 C 0.00 0.00 0.00 1.96 +0.05 23 0 152 0
29APR25 80.00 C 0.00 0.00 0.00 1.23 +0.03 24 0 170 0
29APR25 82.50 C 0.00 0.00 0.00 0.68 0.00 24 0 105 0
29APR25 85.00 C 0.00 0.00 0.00 0.36 -0.01 24 0 80 0
29APR25 87.50 C 0.32 0.32 0.32 0.18 0.00 24 3 95 +3
29APR25 90.00 C 0.00 0.00 0.00 0.09 0.00 24 0 33 0
29APR25 92.50 C 0.00 0.00 0.00 0.04 0.00 24 0 15 0
29APR25 95.00 C 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29APR25 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 27.41 +0.38 58 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 26.41 +0.38 55 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 23.91 +0.38 49 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 21.41 +0.38 44 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 18.91 +0.38 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 16.41 +0.38 0 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 13.91 +0.37 0 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 11.42 +0.33 24 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 8.92 +0.30 19 0 31 0
29MAY25 70.00 C 6.88 6.88 6.88 6.95 +0.25 22 2 146 +2
29MAY25 72.50 C 0.00 0.00 0.00 5.22 +0.14 22 0 105 0
29MAY25 75.00 C 4.05 4.05 3.83 3.81 +0.10 23 7 349 +6
29MAY25 77.50 C 2.70 2.70 2.70 2.72 +0.01 23 2 207 0
29MAY25 80.00 C 1.96 1.96 1.90 1.92 +0.04 24 7 101 +7
29MAY25 82.50 C 0.00 0.00 0.00 1.24 0.00 24 0 128 0
29MAY25 85.00 C 0.00 0.00 0.00 0.79 -0.01 24 0 82 0
29MAY25 87.50 C 0.00 0.00 0.00 0.48 -0.01 24 0 37 0
29MAY25 90.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 40 0
29MAY25 92.50 C 0.00 0.00 0.00 0.16 -0.01 24 0 7 0
29MAY25 95.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 114 0
29MAY25 97.50 C 0.00 0.00 0.00 0.05 0.00 24 0 3 0
29MAY25 100.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 29.41 +0.39 53 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 28.41 +0.38 50 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 27.41 +0.38 48 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 26.41 +0.38 46 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 23.91 +0.38 41 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 21.41 +0.38 36 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 18.91 +0.38 31 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 16.41 +0.37 26 0 2 0
27JUN25 62.50 C 0.00 0.00 0.00 13.95 +0.31 23 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 11.72 +0.30 24 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 9.45 +0.30 22 0 7 0
27JUN25 70.00 C 0.00 0.00 0.00 7.55 +0.24 22 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 5.90 +0.16 22 0 76 0
27JUN25 75.00 C 0.00 0.00 0.00 4.51 +0.10 23 0 155 0
27JUN25 77.50 C 0.00 0.00 0.00 3.35 -0.04 23 0 156 0
27JUN25 80.00 C 2.56 2.56 2.56 2.54 +0.05 24 1 643 +1
27JUN25 82.50 C 1.93 1.93 1.93 1.85 +0.04 24 1 29 +1
27JUN25 85.00 C 1.42 1.42 1.42 1.28 +0.02 24 3 153 0
27JUN25 87.50 C 0.00 0.00 0.00 0.86 0.00 24 0 37 0
27JUN25 90.00 C 0.00 0.00 0.00 0.57 0.00 24 0 60 0
27JUN25 92.50 C 0.00 0.00 0.00 0.37 0.00 24 0 69 0
27JUN25 95.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 121 0
27JUN25 97.50 C 0.00 0.00 0.00 0.15 0.00 24 0 21 0
27JUN25 100.00 C 0.00 0.00 0.00 0.09 0.00 24 0 4 0
27JUN25 102.50 C 0.00 0.00 0.00 0.05 0.00 24 0 1 0
27JUN25 105.00 C 0.00 0.00 0.00 0.03 0.00 24 0 2 0
27JUN25 107.50 C 0.00 0.00 0.00 0.02 0.00 24 0 2 0
27JUN25 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 36 0
29SEP25 49.00 C 0.00 0.00 0.00 27.55 +0.38 24 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 26.58 +0.38 23 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 24.17 +0.38 24 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 21.79 +0.37 23 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 19.46 +0.36 23 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 17.21 +0.35 24 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 15.04 +0.33 23 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 13.00 +0.32 24 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 11.10 +0.29 24 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 9.36 +0.26 23 0 40 0
29SEP25 72.50 C 0.00 0.00 0.00 7.80 +0.24 23 0 1 0
29SEP25 75.00 C 0.00 0.00 0.00 6.42 +0.30 23 0 12 0
29SEP25 77.50 C 0.00 0.00 0.00 5.20 +0.16 23 0 6 0
29SEP25 80.00 C 0.00 0.00 0.00 4.21 +0.16 23 0 31 0
29SEP25 82.50 C 0.00 0.00 0.00 3.35 +0.13 24 0 16 0
29SEP25 85.00 C 0.00 0.00 0.00 2.63 +0.03 24 0 372 0
29SEP25 87.50 C 0.00 0.00 0.00 2.03 +0.07 23 0 246 0
29SEP25 90.00 C 0.00 0.00 0.00 1.56 +0.07 23 0 8 0
29SEP25 92.50 C 0.00 0.00 0.00 1.20 +0.06 24 0 16 0
29SEP25 95.00 C 0.00 0.00 0.00 0.91 +0.05 24 0 4 0
29SEP25 97.50 C 0.00 0.00 0.00 0.67 +0.03 23 0 1 0
29SEP25 100.00 C 0.00 0.00 0.00 0.50 +0.03 24 0 444 0
29SEP25 102.50 C 0.00 0.00 0.00 0.37 +0.02 23 0 15 0
29SEP25 105.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 0.19 +0.01 23 0 1 0
29SEP25 110.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 28.11 +0.38 25 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 27.17 +0.38 25 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 24.85 +0.38 25 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 22.58 +0.37 25 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 20.38 +0.37 25 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 18.27 +0.36 25 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 16.27 +0.36 25 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 14.39 +0.35 25 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 12.64 +0.34 25 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 11.01 +0.31 25 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 9.52 +0.29 25 0 4 0
30DEC25 75.00 C 0.00 0.00 0.00 8.19 +0.53 25 0 16 0
30DEC25 77.50 C 0.00 0.00 0.00 6.80 +0.06 24 0 31 0
30DEC25 80.00 C 0.00 0.00 0.00 5.94 +0.23 25 0 11 0
30DEC25 82.50 C 0.00 0.00 0.00 4.99 +0.21 25 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 4.21 +0.20 25 0 16 0
30DEC25 87.50 C 0.00 0.00 0.00 3.51 +0.17 25 0 1 0
30DEC25 90.00 C 0.00 0.00 0.00 2.90 +0.16 25 0 3 0
30DEC25 92.50 C 0.00 0.00 0.00 2.41 +0.14 25 0 45 0
30DEC25 95.00 C 0.00 0.00 0.00 1.96 +0.11 25 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 1.62 +0.11 25 0 16 0
30DEC25 100.00 C 0.00 0.00 0.00 1.31 +0.08 25 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 27.72 +0.39 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.45 +0.39 24 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.24 +0.38 24 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.11 +0.38 24 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.06 +0.37 24 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.11 +0.36 24 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.26 +0.35 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.56 +0.35 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.98 +0.34 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.51 +0.32 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.17 +0.58 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.75 +0.05 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 6.90 +0.27 24 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 5.94 +0.27 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 5.10 +0.23 24 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 4.32 +0.20 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 3.70 +0.20 24 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 3.12 +0.17 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 2.64 +0.16 24 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 2.21 +0.13 24 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 1.86 +0.13 24 0 0 0
TOTAL CALL 229 10,522 +40
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 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 43 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 41 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 153 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 149 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 261 0
28MAR25 67.50 P 0.07 0.07 0.07 0.04 -0.03 26 1 362 0
28MAR25 70.00 P 0.20 0.24 0.20 0.19 -0.07 26 7 320 +1
28MAR25 72.50 P 0.58 0.64 0.58 0.61 -0.15 26 3 316 +1
28MAR25 75.00 P 1.48 1.53 1.48 1.51 -0.25 26 60 311 +5
28MAR25 77.50 P 2.88 2.88 2.88 2.98 -0.34 27 2 707 +2
28MAR25 80.00 P 5.21 5.21 5.21 4.97 -0.38 29 6 336 0
28MAR25 82.50 P 0.00 0.00 0.00 7.28 -0.38 33 0 34 0
28MAR25 85.00 P 0.00 0.00 0.00 9.54 -0.37 27 0 597 0
28MAR25 87.50 P 0.00 0.00 0.00 12.03 -0.37 28 0 27 0
28MAR25 90.00 P 0.00 0.00 0.00 14.53 -0.37 33 0 14 0
28MAR25 92.50 P 0.00 0.00 0.00 17.03 -0.37 38 0 15 0
28MAR25 95.00 P 0.00 0.00 0.00 19.53 -0.37 43 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 22.03 -0.37 47 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 24.53 -0.36 52 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 27.03 -0.36 56 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 29.52 -0.37 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 32.02 -0.37 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 34.52 -0.37 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 37.02 -0.37 0 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 101 0
29APR25 62.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 47 0
29APR25 65.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 146 0
29APR25 67.50 P 0.00 0.00 0.00 0.30 -0.06 24 0 716 0
29APR25 70.00 P 0.00 0.00 0.00 0.66 -0.12 24 0 410 0
29APR25 72.50 P 0.00 0.00 0.00 1.32 -0.18 24 0 132 0
29APR25 75.00 P 2.23 2.23 2.23 2.38 -0.25 24 3 85 0
29APR25 77.50 P 0.00 0.00 0.00 3.79 -0.29 25 0 15 0
29APR25 80.00 P 0.00 0.00 0.00 5.56 -0.35 26 0 2 0
29APR25 82.50 P 0.00 0.00 0.00 7.63 -0.33 27 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 9.65 -0.39 24 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 12.05 -0.38 24 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 14.53 -0.37 25 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 17.03 -0.37 28 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 19.53 -0.37 32 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 22.03 -0.37 35 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 24.53 -0.36 38 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29MAY25 57.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 25 0
29MAY25 60.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 26 0
29MAY25 62.50 P 0.00 0.00 0.00 0.13 -0.03 24 0 184 0
29MAY25 65.00 P 0.00 0.00 0.00 0.29 -0.06 24 0 91 0
29MAY25 67.50 P 0.00 0.00 0.00 0.59 -0.09 24 0 320 0
29MAY25 70.00 P 0.00 0.00 0.00 1.08 -0.13 23 0 270 0
29MAY25 72.50 P 0.00 0.00 0.00 1.85 -0.16 24 0 67 0
29MAY25 75.00 P 2.92 2.92 2.83 2.95 -0.29 24 9 124 +9
29MAY25 77.50 P 0.00 0.00 0.00 4.34 -0.26 24 0 131 0
29MAY25 80.00 P 0.00 0.00 0.00 6.02 -0.33 25 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 7.96 -0.40 26 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 9.84 -0.40 23 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 12.13 -0.40 23 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 14.54 -0.39 23 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 17.03 -0.37 25 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 19.53 -0.37 27 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 22.03 -0.37 30 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 24.53 -0.36 33 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 34 0
27JUN25 55.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 100 0
27JUN25 57.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 75 0
27JUN25 60.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 16 0
27JUN25 62.50 P 0.00 0.00 0.00 0.26 -0.05 24 0 55 0
27JUN25 65.00 P 0.00 0.00 0.00 0.49 -0.08 23 0 78 0
27JUN25 67.50 P 0.83 0.83 0.83 0.87 -0.12 23 1 41 +1
27JUN25 70.00 P 0.00 0.00 0.00 1.44 -0.17 23 0 17 0
27JUN25 72.50 P 0.00 0.00 0.00 2.26 -0.19 23 4 59 0
27JUN25 75.00 P 0.00 0.00 0.00 3.41 -0.32 24 0 210 0
27JUN25 77.50 P 0.00 0.00 0.00 4.81 -0.24 24 0 569 0
27JUN25 80.00 P 0.00 0.00 0.00 6.47 -0.25 25 0 91 0
27JUN25 82.50 P 0.00 0.00 0.00 8.33 -0.37 25 0 31 0
27JUN25 85.00 P 0.00 0.00 0.00 10.10 -0.38 24 0 6 0
27JUN25 87.50 P 0.00 0.00 0.00 12.28 -0.39 24 0 12 0
27JUN25 90.00 P 0.00 0.00 0.00 14.61 -0.39 24 0 15 0
27JUN25 92.50 P 0.00 0.00 0.00 17.04 -0.38 24 0 15 0
27JUN25 95.00 P 0.00 0.00 0.00 19.53 -0.37 25 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 22.03 -0.37 27 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 24.53 -0.36 29 0 4 0
27JUN25 102.50 P 0.00 0.00 0.00 27.03 -0.36 32 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 29.52 -0.37 0 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 32.02 -0.37 0 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 34.52 -0.37 0 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 37.02 -0.37 0 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.02 0.00 24 0 20 0
29SEP25 50.00 P 0.00 0.00 0.00 0.03 0.00 24 0 2 0
29SEP25 52.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 1 0
29SEP25 57.50 P 0.00 0.00 0.00 0.25 -0.02 24 0 9 0
29SEP25 60.00 P 0.00 0.00 0.00 0.44 -0.03 23 0 6 0
29SEP25 62.50 P 0.00 0.00 0.00 0.73 -0.04 24 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 1.14 -0.06 23 0 19 0
29SEP25 67.50 P 0.00 0.00 0.00 1.70 -0.09 23 0 28 0
29SEP25 70.00 P 0.00 0.00 0.00 2.43 -0.12 23 0 2 0
29SEP25 72.50 P 0.00 0.00 0.00 3.35 -0.15 23 0 17 0
29SEP25 75.00 P 0.00 0.00 0.00 4.46 -0.24 23 0 98 0
29SEP25 77.50 P 0.00 0.00 0.00 5.84 -0.13 24 0 8 0
29SEP25 80.00 P 0.00 0.00 0.00 7.27 -0.23 23 0 4 0
29SEP25 82.50 P 0.00 0.00 0.00 8.95 -0.26 24 0 3 0
29SEP25 85.00 P 0.00 0.00 0.00 10.79 -0.30 23 0 271 0
29SEP25 87.50 P 0.00 0.00 0.00 12.79 -0.32 24 0 308 0
29SEP25 90.00 P 0.00 0.00 0.00 14.93 -0.34 24 0 5 0
29SEP25 92.50 P 0.00 0.00 0.00 17.20 -0.36 24 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 19.58 -0.37 24 0 1 0
29SEP25 97.50 P 0.00 0.00 0.00 22.03 -0.37 23 0 1 0
29SEP25 100.00 P 0.00 0.00 0.00 24.53 -0.36 25 0 8 0
29SEP25 102.50 P 0.00 0.00 0.00 27.03 -0.36 27 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 29.53 -0.36 29 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 32.03 -0.36 31 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 34.53 -0.36 32 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 37.02 -0.37 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.10 0.00 25 0 34 0
30DEC25 50.00 P 0.00 0.00 0.00 0.13 0.00 25 0 1 0
30DEC25 52.50 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.39 0.00 25 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.61 -0.02 25 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.93 -0.02 25 0 3 0
30DEC25 62.50 P 0.00 0.00 0.00 1.37 -0.02 25 0 3 0
30DEC25 65.00 P 0.00 0.00 0.00 1.92 -0.04 25 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 2.62 -0.05 25 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 3.45 -0.07 25 0 21 0
30DEC25 72.50 P 0.00 0.00 0.00 4.43 -0.09 25 0 0 0
30DEC25 75.00 P 6.48 6.50 6.48 5.57 -0.27 25 6 16 -6
30DEC25 77.50 P 0.00 0.00 0.00 7.09 +0.08 25 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 8.33 -0.16 25 0 106 0
30DEC25 82.50 P 0.00 0.00 0.00 9.91 -0.19 25 0 42 0
30DEC25 85.00 P 0.00 0.00 0.00 11.67 -0.20 25 0 53 0
30DEC25 87.50 P 0.00 0.00 0.00 13.54 -0.24 25 0 20 0
30DEC25 90.00 P 0.00 0.00 0.00 15.52 -0.27 25 0 1 0
30DEC25 92.50 P 0.00 0.00 0.00 17.64 -0.29 25 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 19.85 -0.33 25 0 11 0
30DEC25 97.50 P 0.00 0.00 0.00 22.16 -0.36 25 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 24.57 -0.36 25 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.33 0.00 24 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.53 0.00 24 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.80 -0.01 24 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 1.17 -0.01 24 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 1.64 -0.01 24 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 2.21 -0.03 24 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 2.94 -0.03 24 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 3.80 -0.05 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 4.79 -0.07 24 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 5.92 -0.26 24 0 1 0
30MAR26 77.50 P 0.00 0.00 0.00 7.44 +0.11 24 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 8.65 -0.13 24 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 10.21 -0.15 24 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.92 -0.18 24 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.73 -0.22 24 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.70 -0.24 24 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 17.76 -0.28 24 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 19.94 -0.30 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.21 -0.34 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 24.59 -0.34 24 0 0 0
TOTAL PUT 102 9,448 +13
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$ 3.52
28MAR25 1.95 C 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.03 +0.03 79 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.93 +0.03 71 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 0.83 +0.03 63 0 1 0
28MAR25 2.80 C 0.00 0.00 0.00 0.73 +0.02 55 0 20 0
28MAR25 2.90 C 0.00 0.00 0.00 0.64 +0.03 60 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.55 +0.02 60 0 5 0
28MAR25 3.10 C 0.00 0.00 0.00 0.46 +0.02 57 0 52 0
28MAR25 3.20 C 0.00 0.00 0.00 0.37 +0.01 52 0 36 0
28MAR25 3.30 C 0.00 0.00 0.00 0.30 +0.01 53 0 8 0
28MAR25 3.40 C 0.00 0.00 0.00 0.25 +0.01 58 0 27 0
28MAR25 3.50 C 0.19 0.19 0.19 0.19 0.00 56 95 351 0
28MAR25 3.60 C 0.15 0.16 0.14 0.15 0.00 58 69 215 +2
28MAR25 3.70 C 0.12 0.12 0.12 0.12 0.00 60 29 278 0
28MAR25 3.80 C 0.09 0.10 0.09 0.09 0.00 60 4 930 +4
28MAR25 3.90 C 0.07 0.07 0.07 0.06 -0.01 58 1 196 -1
28MAR25 4.00 C 0.06 0.06 0.05 0.05 0.00 61 7 895 0
28MAR25 4.10 C 0.00 0.00 0.00 0.03 -0.01 58 0 102 0
28MAR25 4.20 C 0.00 0.00 0.00 0.02 -0.01 58 0 627 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 -0.01 54 0 320 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 103 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 152 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 160 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 355 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 224 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 133 0 408 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 173 0 2 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 188 0 7 0
29APR25 2.00 C 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 1.24 +0.03 61 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 1.14 +0.03 55 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.04 +0.03 49 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.95 +0.03 53 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.86 +0.03 54 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.77 +0.03 52 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.68 +0.02 50 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.60 +0.02 50 0 190 0
29APR25 3.10 C 0.00 0.00 0.00 0.53 +0.03 52 0 190 0
29APR25 3.20 C 0.00 0.00 0.00 0.46 +0.02 52 0 9 0
29APR25 3.30 C 0.00 0.00 0.00 0.39 +0.01 50 0 135 0
29APR25 3.40 C 0.00 0.00 0.00 0.34 +0.01 52 0 45 0
29APR25 3.50 C 0.00 0.00 0.00 0.29 +0.01 52 0 20 0
29APR25 3.60 C 0.25 0.25 0.25 0.25 +0.01 53 1 79 +1
29APR25 3.70 C 0.00 0.00 0.00 0.21 +0.01 53 0 274 0
29APR25 3.80 C 0.00 0.00 0.00 0.17 0.00 52 0 187 0
29APR25 3.90 C 0.00 0.00 0.00 0.14 0.00 52 0 125 0
29APR25 4.00 C 0.12 0.12 0.12 0.12 0.00 53 7 65 0
29APR25 4.10 C 0.00 0.00 0.00 0.10 0.00 53 0 44 0
29APR25 4.20 C 0.00 0.00 0.00 0.08 0.00 53 0 40 0
29APR25 4.30 C 0.00 0.00 0.00 0.07 0.00 54 0 30 0
29APR25 4.40 C 0.00 0.00 0.00 0.05 0.00 52 0 5 0
29APR25 4.50 C 0.00 0.00 0.00 0.04 0.00 52 0 52 0
29MAY25 2.20 C 0.00 0.00 0.00 1.35 +0.03 57 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.25 +0.03 51 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 1.16 +0.03 53 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 1.07 +0.03 54 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.98 +0.03 53 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.89 +0.02 51 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.81 +0.02 51 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.73 +0.02 51 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.66 +0.02 52 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.59 +0.03 51 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.51 +0.01 48 0 12 0
29MAY25 3.30 C 0.00 0.00 0.00 0.45 +0.01 48 0 103 0
29MAY25 3.40 C 0.00 0.00 0.00 0.41 +0.01 51 0 20 0
29MAY25 3.50 C 0.00 0.00 0.00 0.36 0.00 51 0 421 0
29MAY25 3.60 C 0.00 0.00 0.00 0.32 0.00 52 0 404 0
29MAY25 3.70 C 0.00 0.00 0.00 0.29 +0.01 53 0 30 0
29MAY25 3.80 C 0.00 0.00 0.00 0.25 +0.01 53 0 30 0
29MAY25 3.90 C 0.00 0.00 0.00 0.22 +0.01 53 0 28 0
29MAY25 4.00 C 0.00 0.00 0.00 0.19 +0.01 53 0 97 0
29MAY25 4.10 C 0.00 0.00 0.00 0.16 0.00 52 0 2 0
29MAY25 4.20 C 0.00 0.00 0.00 0.14 0.00 52 0 15 0
29MAY25 4.30 C 0.00 0.00 0.00 0.12 0.00 52 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.09 0.00 53 0 22 0
27JUN25 1.95 C 0.00 0.00 0.00 1.60 +0.03 55 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.55 +0.03 52 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.45 +0.02 46 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.36 +0.03 51 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.27 +0.03 52 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.18 +0.03 52 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.09 +0.02 51 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.01 +0.03 52 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.93 +0.02 52 0 100 0
27JUN25 2.80 C 0.00 0.00 0.00 0.85 +0.02 51 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.78 +0.02 52 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.71 +0.02 52 0 15 0
27JUN25 3.10 C 0.00 0.00 0.00 0.65 +0.03 53 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.58 +0.02 51 0 10 0
27JUN25 3.30 C 0.00 0.00 0.00 0.52 +0.01 51 0 35 0
27JUN25 3.40 C 0.00 0.00 0.00 0.46 0.00 50 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.42 +0.01 51 0 15 0
27JUN25 3.60 C 0.00 0.00 0.00 0.38 +0.01 51 0 5 0
27JUN25 3.70 C 0.00 0.00 0.00 0.35 +0.01 53 0 45 0
27JUN25 3.80 C 0.00 0.00 0.00 0.32 +0.02 54 0 5 0
27JUN25 3.90 C 0.27 0.27 0.27 0.28 +0.01 53 1 26 +1
27JUN25 4.00 C 0.00 0.00 0.00 0.25 +0.01 53 0 8 0
27JUN25 4.10 C 0.00 0.00 0.00 0.22 +0.01 52 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.20 +0.01 53 0 15 0
27JUN25 4.30 C 0.00 0.00 0.00 0.17 +0.01 52 0 1 0
27JUN25 4.40 C 0.00 0.00 0.00 0.15 +0.01 52 0 2 0
27JUN25 4.50 C 0.00 0.00 0.00 0.13 0.00 52 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.12 +0.01 53 0 2 0
27JUN25 4.70 C 0.00 0.00 0.00 0.10 0.00 52 0 3 0
27JUN25 4.80 C 0.00 0.00 0.00 0.09 0.00 52 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.08 0.00 52 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.07 0.00 52 0 26 0
27JUN25 5.25 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.03 0.00 50 0 25 0
27JUN25 5.75 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.62 +0.03 51 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.58 +0.03 54 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.49 +0.03 53 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.40 +0.03 52 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.32 +0.03 53 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.24 +0.03 53 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.16 +0.03 52 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.08 +0.02 51 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.01 +0.02 52 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.94 +0.02 51 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.88 +0.02 52 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.82 +0.02 52 0 1 0
29SEP25 3.10 C 0.00 0.00 0.00 0.76 +0.02 52 0 8 0
29SEP25 3.20 C 0.00 0.00 0.00 0.70 +0.01 51 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.66 +0.02 52 0 2 0
29SEP25 3.40 C 0.00 0.00 0.00 0.61 +0.02 52 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.56 +0.01 52 0 5 0
29SEP25 3.60 C 0.00 0.00 0.00 0.52 +0.01 52 0 4 0
29SEP25 3.70 C 0.00 0.00 0.00 0.48 +0.01 52 0 3 0
29SEP25 3.80 C 0.00 0.00 0.00 0.44 +0.01 51 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.41 +0.01 52 0 7 0
29SEP25 4.00 C 0.00 0.00 0.00 0.38 +0.01 52 0 65 0
29SEP25 4.10 C 0.00 0.00 0.00 0.35 +0.01 52 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.32 +0.01 51 0 2 0
29SEP25 4.30 C 0.00 0.00 0.00 0.30 +0.01 52 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.27 +0.01 52 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.25 +0.01 52 0 14 0
29SEP25 4.60 C 0.00 0.00 0.00 0.23 +0.01 52 0 4 0
29SEP25 4.70 C 0.00 0.00 0.00 0.21 +0.01 51 0 102 0
29SEP25 4.80 C 0.00 0.00 0.00 0.20 +0.01 52 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.18 +0.01 52 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.17 +0.01 52 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.13 0.00 51 0 10 0
29SEP25 5.50 C 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.09 0.00 52 0 250 0
29SEP25 6.00 C 0.00 0.00 0.00 0.07 0.00 52 0 260 0
29SEP25 6.25 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 2 0
30DEC25 2.00 C 0.00 0.00 0.00 1.60 +0.02 51 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.52 +0.03 51 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.44 +0.02 51 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.37 +0.03 52 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.29 +0.02 51 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.22 +0.02 51 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.16 +0.03 52 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.09 +0.02 51 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.03 +0.02 52 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.97 +0.02 52 0 251 0
30DEC25 3.00 C 0.00 0.00 0.00 0.92 +0.02 52 0 3 0
30DEC25 3.10 C 0.00 0.00 0.00 0.86 +0.02 51 0 10 0
30DEC25 3.20 C 0.00 0.00 0.00 0.81 +0.02 51 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.77 +0.02 52 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.72 +0.02 52 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.68 +0.02 52 0 8 0
30DEC25 3.60 C 0.00 0.00 0.00 0.64 +0.02 52 0 11 0
30DEC25 3.70 C 0.00 0.00 0.00 0.60 +0.01 52 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.56 +0.01 51 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.53 +0.01 52 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.50 0.00 52 0 12 0
30DEC25 4.10 C 0.00 0.00 0.00 0.47 +0.01 52 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.44 +0.01 52 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.42 +0.02 52 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.39 +0.01 52 0 3 0
30DEC25 4.50 C 0.00 0.00 0.00 0.37 +0.01 52 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.36 +0.02 52 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.29 +0.02 51 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.23 +0.02 51 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.17 +0.02 51 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.11 +0.02 51 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.06 +0.02 52 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.01 +0.02 52 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.96 +0.02 52 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.91 +0.02 52 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.87 +0.02 52 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.82 +0.02 51 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.78 +0.02 52 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.74 +0.01 51 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.71 +0.02 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.67 +0.02 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.64 +0.02 52 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.61 +0.02 52 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.58 +0.02 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.55 +0.02 52 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.52 +0.02 52 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.49 +0.01 52 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.47 +0.01 52 0 0 0
TOTAL CALL 214 9,664 +7
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 98 0 26 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 89 0 17 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 166 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 97 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 94 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 -0.01 56 0 229 0
28MAR25 3.00 P 0.02 0.02 0.02 0.02 -0.01 57 20 190 -12
28MAR25 3.10 P 0.00 0.00 0.00 0.03 -0.01 54 0 394 0
28MAR25 3.20 P 0.05 0.05 0.05 0.05 -0.02 55 5 351 -5
28MAR25 3.30 P 0.00 0.00 0.00 0.08 -0.02 56 0 262 0
28MAR25 3.40 P 0.00 0.00 0.00 0.12 -0.02 57 0 253 0
28MAR25 3.50 P 0.00 0.00 0.00 0.17 -0.02 58 0 231 0
28MAR25 3.60 P 0.00 0.00 0.00 0.22 -0.02 57 0 73 0
28MAR25 3.70 P 0.00 0.00 0.00 0.29 -0.03 59 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.36 -0.03 59 0 20 0
28MAR25 3.90 P 0.44 0.44 0.44 0.43 -0.03 56 1 0 -1
28MAR25 4.00 P 0.00 0.00 0.00 0.52 -0.03 60 0 28 0
28MAR25 4.10 P 0.00 0.00 0.00 0.60 -0.03 55 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.69 -0.04 54 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.79 -0.03 59 0 5 0
28MAR25 4.40 P 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.48 -0.03 0 0 20 0
28MAR25 5.25 P 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 3.48 -0.03 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.73 -0.03 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 3.98 -0.03 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 4.23 -0.03 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 4.48 -0.03 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 4.73 -0.03 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 4.98 -0.03 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 5.23 -0.03 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 5.48 -0.03 0 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29APR25 2.70 P 0.00 0.00 0.00 0.02 0.00 51 0 7 0
29APR25 2.80 P 0.00 0.00 0.00 0.03 0.00 50 0 113 0
29APR25 2.90 P 0.00 0.00 0.00 0.04 -0.01 49 0 165 0
29APR25 3.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 636 0
29APR25 3.10 P 0.00 0.00 0.00 0.09 -0.01 51 0 887 0
29APR25 3.20 P 0.11 0.11 0.11 0.12 -0.01 51 40 236 +40
29APR25 3.30 P 0.16 0.16 0.16 0.16 -0.01 52 15 197 +15
29APR25 3.40 P 0.00 0.00 0.00 0.20 -0.02 51 0 60 0
29APR25 3.50 P 0.00 0.00 0.00 0.25 -0.02 51 0 37 0
29APR25 3.60 P 0.00 0.00 0.00 0.31 -0.02 52 0 45 0
29APR25 3.70 P 0.00 0.00 0.00 0.38 -0.02 54 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.44 -0.03 53 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.52 -0.01 55 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.58 -0.02 52 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.66 -0.02 53 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.74 -0.03 52 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.82 -0.03 50 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.91 -0.03 51 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 1.00 -0.03 50 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.03 0.00 49 0 56 0
29MAY25 2.70 P 0.00 0.00 0.00 0.04 -0.01 48 0 101 0
29MAY25 2.80 P 0.00 0.00 0.00 0.06 -0.01 50 0 50 0
29MAY25 2.90 P 0.00 0.00 0.00 0.08 -0.01 50 0 201 0
29MAY25 3.00 P 0.00 0.00 0.00 0.11 -0.01 51 0 115 0
29MAY25 3.10 P 0.00 0.00 0.00 0.14 -0.01 50 0 250 0
29MAY25 3.20 P 0.00 0.00 0.00 0.17 -0.02 50 0 104 0
29MAY25 3.30 P 0.00 0.00 0.00 0.21 -0.02 50 0 493 0
29MAY25 3.40 P 0.00 0.00 0.00 0.26 -0.02 50 0 463 0
29MAY25 3.50 P 0.00 0.00 0.00 0.31 -0.02 51 0 525 0
29MAY25 3.60 P 0.00 0.00 0.00 0.37 -0.02 51 0 442 0
29MAY25 3.70 P 0.00 0.00 0.00 0.44 -0.02 53 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.51 0.00 54 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.56 -0.02 51 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.63 -0.03 51 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.71 -0.02 52 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.79 -0.02 52 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.87 -0.02 52 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.95 -0.03 51 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 1.04 -0.02 52 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 180 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
27JUN25 2.30 P 0.00 0.00 0.00 0.02 0.00 51 0 110 0
27JUN25 2.40 P 0.00 0.00 0.00 0.03 0.00 51 0 101 0
27JUN25 2.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.06 0.00 52 0 50 0
27JUN25 2.70 P 0.00 0.00 0.00 0.08 0.00 52 0 5 0
27JUN25 2.80 P 0.00 0.00 0.00 0.09 -0.01 50 0 10 0
27JUN25 2.90 P 0.00 0.00 0.00 0.12 -0.01 51 0 545 0
27JUN25 3.00 P 0.00 0.00 0.00 0.15 -0.01 51 0 135 0
27JUN25 3.10 P 0.00 0.00 0.00 0.18 -0.01 50 0 8 0
27JUN25 3.20 P 0.00 0.00 0.00 0.22 -0.02 50 0 16 0
27JUN25 3.30 P 0.26 0.26 0.26 0.27 -0.01 52 6 32 +6
27JUN25 3.40 P 0.00 0.00 0.00 0.32 -0.01 52 0 42 0
27JUN25 3.50 P 0.00 0.00 0.00 0.37 -0.02 52 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.43 -0.02 52 0 15 0
27JUN25 3.70 P 0.00 0.00 0.00 0.49 -0.02 53 0 1 0
27JUN25 3.80 P 0.55 0.55 0.55 0.56 -0.01 53 1 23 +1
27JUN25 3.90 P 0.00 0.00 0.00 0.61 -0.02 51 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.68 -0.02 51 0 50 0
27JUN25 4.10 P 0.00 0.00 0.00 0.76 -0.02 52 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.83 -0.02 52 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.91 -0.02 52 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.99 -0.02 52 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.07 -0.03 51 0 1 0
27JUN25 4.60 P 0.00 0.00 0.00 1.16 -0.02 52 0 2 0
27JUN25 4.70 P 0.00 0.00 0.00 1.24 -0.03 51 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 1.33 -0.03 51 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.42 -0.03 51 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.51 -0.03 51 0 60 0
27JUN25 5.25 P 0.00 0.00 0.00 1.75 -0.02 53 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.99 -0.03 54 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.73 -0.03 0 0 10 0
27JUN25 6.50 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 3.48 -0.03 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.73 -0.03 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 3.98 -0.03 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 4.23 -0.03 0 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.02 0.00 49 0 585 0
29SEP25 2.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.04 0.00 51 0 100 0
29SEP25 2.20 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.07 -0.01 51 0 65 0
29SEP25 2.40 P 0.00 0.00 0.00 0.09 -0.01 51 0 5 0
29SEP25 2.50 P 0.00 0.00 0.00 0.11 -0.01 51 0 105 0
29SEP25 2.60 P 0.00 0.00 0.00 0.14 -0.01 52 0 1 0
29SEP25 2.70 P 0.00 0.00 0.00 0.17 0.00 52 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.20 -0.01 52 0 3 0
29SEP25 2.90 P 0.00 0.00 0.00 0.24 -0.01 52 0 620 0
29SEP25 3.00 P 0.00 0.00 0.00 0.27 -0.01 51 0 32 0
29SEP25 3.10 P 0.00 0.00 0.00 0.32 -0.01 52 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.36 -0.01 52 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.41 -0.01 52 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.46 -0.01 52 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.51 -0.02 51 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.57 -0.02 52 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.63 -0.01 52 0 1 0
29SEP25 3.80 P 0.00 0.00 0.00 0.69 -0.02 51 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.76 -0.02 52 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.83 -0.01 52 0 30 0
29SEP25 4.10 P 0.00 0.00 0.00 0.90 -0.01 52 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.97 -0.02 52 0 20 0
29SEP25 4.30 P 0.00 0.00 0.00 1.04 -0.02 52 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.12 -0.01 52 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.19 -0.02 51 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.27 -0.02 51 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.35 -0.02 52 0 2 0
29SEP25 4.80 P 0.00 0.00 0.00 1.43 -0.03 51 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.52 -0.02 52 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.60 -0.02 52 0 75 0
29SEP25 5.25 P 0.00 0.00 0.00 1.82 -0.02 52 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 2.04 -0.02 52 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.27 -0.03 52 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.50 -0.03 51 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.74 -0.03 51 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.06 0.00 51 0 4 0
30DEC25 2.10 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.10 0.00 52 0 81 0
30DEC25 2.30 P 0.00 0.00 0.00 0.12 0.00 52 0 53 0
30DEC25 2.40 P 0.00 0.00 0.00 0.15 0.00 52 0 200 0
30DEC25 2.50 P 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.24 0.00 52 0 11 0
30DEC25 2.80 P 0.00 0.00 0.00 0.27 -0.01 51 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.31 -0.01 51 0 0 0
30DEC25 3.00 P 0.38 0.38 0.38 0.36 -0.02 52 10 37 -4
30DEC25 3.10 P 0.00 0.00 0.00 0.40 -0.01 52 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.45 -0.01 52 0 300 0
30DEC25 3.30 P 0.00 0.00 0.00 0.50 -0.01 52 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.55 -0.01 52 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.61 -0.01 52 0 16 0
30DEC25 3.60 P 0.00 0.00 0.00 0.67 -0.01 52 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.73 -0.01 52 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.79 -0.01 52 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.85 -0.02 51 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.92 -0.01 52 0 25 0
30DEC25 4.10 P 0.00 0.00 0.00 0.99 -0.01 52 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.06 -0.01 52 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.13 -0.02 52 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.20 -0.02 51 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.28 -0.02 52 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.19 -0.01 51 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.22 -0.01 51 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.26 0.00 52 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.30 0.00 52 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.33 -0.01 51 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.38 -0.01 52 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.42 -0.01 51 0 100 0
30MAR26 3.10 P 0.00 0.00 0.00 0.47 -0.01 52 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.52 -0.01 52 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.57 -0.01 52 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.63 0.00 52 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.68 -0.01 52 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.74 -0.01 52 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.80 -0.01 52 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.86 -0.01 52 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.93 -0.01 52 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.00 -0.01 52 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 1.06 -0.02 52 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.13 -0.01 52 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.20 -0.02 52 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.27 -0.02 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.35 -0.02 52 0 0 0
TOTAL PUT 98 11,722 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 60.25
28MAR25 43.00 C 0.00 0.00 0.00 17.34 -3.46 54 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 16.35 -3.46 56 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 15.36 -3.45 56 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 14.38 -3.44 57 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 13.41 -3.43 57 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 12.44 -3.42 57 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 11.49 -3.39 57 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 10.56 -3.36 57 0 4 0
28MAR25 52.50 C 0.00 0.00 0.00 8.31 -3.27 55 0 14 0
28MAR25 55.00 C 6.40 6.40 6.40 6.38 -2.86 58 1 73 +1
28MAR25 57.50 C 0.00 0.00 0.00 4.64 -2.58 57 0 55 0
28MAR25 60.00 C 3.37 3.37 3.37 3.30 -2.18 58 1 541 0
28MAR25 62.50 C 3.09 3.09 2.18 2.23 -1.81 58 57 598 +35
28MAR25 65.00 C 1.60 1.60 1.45 1.43 -1.47 58 31 255 +14
28MAR25 67.50 C 0.95 0.95 0.95 0.88 -1.14 58 2 146 +2
28MAR25 70.00 C 0.97 0.97 0.71 0.52 -0.85 58 60 221 +35
28MAR25 72.50 C 0.59 0.59 0.59 0.29 -0.59 57 31 127 0
28MAR25 75.00 C 0.00 0.00 0.00 0.16 -0.39 57 0 93 0
28MAR25 77.50 C 0.00 0.00 0.00 0.09 -0.24 58 0 25 0
28MAR25 80.00 C 0.00 0.00 0.00 0.05 -0.15 58 0 30 0
28MAR25 82.50 C 0.00 0.00 0.00 0.03 -0.08 59 0 75 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 -0.06 57 0 10 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 5 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 16.62 -3.40 47 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 15.67 -3.39 47 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 14.74 -3.36 47 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 13.82 -3.33 47 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 12.93 -3.29 47 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 12.05 -3.25 47 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 11.20 -3.19 47 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 9.23 -2.99 48 0 36 0
29APR25 55.00 C 0.00 0.00 0.00 7.42 -2.69 47 0 103 0
29APR25 57.50 C 0.00 0.00 0.00 5.89 -2.42 48 0 208 0
29APR25 60.00 C 5.52 5.52 4.36 4.53 -2.18 47 21 315 0
29APR25 62.50 C 0.00 0.00 0.00 3.51 -1.81 48 0 148 0
29APR25 65.00 C 0.00 0.00 0.00 2.62 -1.55 48 0 58 0
29APR25 67.50 C 0.00 0.00 0.00 1.91 -1.35 48 0 31 0
29APR25 70.00 C 0.00 0.00 0.00 1.37 -1.13 48 0 18 0
29APR25 72.50 C 1.25 1.25 1.24 0.96 -0.90 48 45 40 +30
29APR25 75.00 C 0.00 0.00 0.00 0.67 -0.70 48 0 80 0
29APR25 77.50 C 0.00 0.00 0.00 0.46 -0.53 48 0 22 0
29APR25 80.00 C 0.00 0.00 0.00 0.31 -0.40 48 0 35 0
29APR25 82.50 C 0.00 0.00 0.00 0.21 -0.29 48 0 2 0
29APR25 85.00 C 0.00 0.00 0.00 0.14 -0.21 48 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 16.95 -3.34 45 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 16.05 -3.31 45 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 15.17 -3.27 45 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 14.30 -3.23 45 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 13.46 -3.18 45 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 12.64 -3.12 45 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 11.84 -3.07 45 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 9.94 -2.93 45 0 6 0
29MAY25 55.00 C 0.00 0.00 0.00 8.32 -2.62 46 0 45 0
29MAY25 57.50 C 0.00 0.00 0.00 6.77 -2.46 45 0 97 0
29MAY25 60.00 C 5.75 5.75 5.45 5.57 -2.11 46 17 60 +1
29MAY25 62.50 C 4.52 4.52 4.52 4.50 -1.84 46 15 1 -15
29MAY25 65.00 C 0.00 0.00 0.00 3.61 -1.59 46 0 47 0
29MAY25 67.50 C 0.00 0.00 0.00 2.83 -1.44 46 0 30 0
29MAY25 70.00 C 0.00 0.00 0.00 2.19 -1.29 46 0 47 0
29MAY25 72.50 C 0.00 0.00 0.00 1.68 -1.09 46 0 30 0
29MAY25 75.00 C 0.00 0.00 0.00 1.28 -0.90 46 0 45 0
29MAY25 77.50 C 1.15 1.15 1.15 0.97 -0.73 46 15 33 +15
29MAY25 80.00 C 0.00 0.00 0.00 0.71 -0.61 45 0 12 0
29MAY25 82.50 C 0.00 0.00 0.00 0.53 -0.46 46 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 0.39 -0.37 45 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 17.97 -3.35 45 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 17.07 -3.32 45 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 16.19 -3.29 45 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 15.32 -3.25 45 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 14.48 -3.21 45 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 13.66 -3.16 45 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 12.87 -3.10 45 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 12.10 -3.05 45 0 3 0
27JUN25 52.50 C 0.00 0.00 0.00 10.38 -2.80 46 0 6 0
27JUN25 55.00 C 0.00 0.00 0.00 8.77 -2.61 46 0 6 0
27JUN25 57.50 C 7.54 7.54 7.54 7.32 -2.37 46 15 15 +15
27JUN25 60.00 C 6.28 6.28 6.28 6.12 -2.07 46 15 15 0
27JUN25 62.50 C 5.42 5.42 5.42 5.05 -1.86 46 15 15 0
27JUN25 65.00 C 0.00 0.00 0.00 4.10 -1.71 46 0 0 0
27JUN25 67.50 C 3.72 3.72 3.72 3.33 -1.55 46 15 21 +15
27JUN25 70.00 C 0.00 0.00 0.00 2.68 -1.40 46 0 33 0
27JUN25 72.50 C 0.00 0.00 0.00 2.13 -1.20 46 0 15 0
27JUN25 75.00 C 0.00 0.00 0.00 1.69 -1.04 46 0 16 0
27JUN25 77.50 C 1.59 1.59 1.59 1.34 -0.87 46 15 0 -15
27JUN25 80.00 C 0.00 0.00 0.00 1.02 -0.76 45 0 33 0
27JUN25 82.50 C 0.00 0.00 0.00 0.80 -0.60 45 0 15 0
27JUN25 85.00 C 0.00 0.00 0.00 0.63 -0.48 45 0 15 0
27JUN25 87.50 C 0.00 0.00 0.00 0.50 -0.40 46 0 13 0
27JUN25 90.00 C 0.00 0.00 0.00 0.38 -0.33 45 0 1 0
27JUN25 92.50 C 0.00 0.00 0.00 0.29 -0.28 45 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.23 -0.22 45 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 0.17 -0.18 45 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 0.13 -0.15 45 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 0.10 -0.12 45 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 0.08 -0.09 45 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 0.06 -0.08 45 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 0.05 -0.05 46 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 18.57 -3.20 45 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 17.76 -3.16 45 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 16.98 -3.12 45 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 16.23 -3.07 45 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 15.50 -3.00 45 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 14.77 -2.97 45 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 14.11 -2.90 45 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 13.45 -2.83 45 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 11.90 -2.70 45 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 10.47 -2.55 45 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 9.24 -2.36 45 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 8.10 -2.21 45 0 15 0
29SEP25 62.50 C 0.00 0.00 0.00 7.07 -2.03 45 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 6.19 -1.89 45 0 30 0
29SEP25 67.50 C 0.00 0.00 0.00 5.35 -1.75 45 0 30 0
29SEP25 70.00 C 0.00 0.00 0.00 4.69 -1.58 45 0 18 0
29SEP25 72.50 C 0.00 0.00 0.00 4.03 -1.46 45 0 45 0
29SEP25 75.00 C 0.00 0.00 0.00 3.52 -1.31 45 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 3.01 -1.20 45 0 45 0
29SEP25 80.00 C 0.00 0.00 0.00 2.62 -1.08 45 0 15 0
29SEP25 82.50 C 0.00 0.00 0.00 2.24 -0.96 45 0 0 0
29SEP25 85.00 C 2.82 2.82 2.82 1.94 -0.88 45 1 1 +1
29SEP25 87.50 C 0.00 0.00 0.00 1.67 -0.76 45 0 5 0
29SEP25 90.00 C 0.00 0.00 0.00 1.43 -0.70 45 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 1.23 -0.62 45 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 1.04 -0.56 45 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 0.91 -0.49 45 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 0.77 -0.44 45 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 0.66 -0.39 45 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 0.57 -0.34 45 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 0.48 -0.30 45 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 0.41 -0.27 45 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 18.84 -3.01 45 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 18.14 -2.97 45 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 17.44 -2.97 45 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 16.81 -2.90 45 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.19 -2.83 45 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.56 -2.79 45 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.94 -2.79 45 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.56 -2.61 45 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 12.24 -2.53 45 0 8 0
30DEC25 57.50 C 0.00 0.00 0.00 11.06 -2.34 45 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 9.96 -2.26 45 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 8.97 -2.08 45 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 8.05 -2.01 45 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 7.24 -1.83 45 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 6.47 -1.78 45 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 5.83 -1.61 45 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 5.18 -1.54 45 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 4.67 -1.41 45 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 4.17 -1.27 45 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 3.71 -1.24 45 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 3.34 -1.12 45 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 19.96 -2.99 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.32 -2.95 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.71 -2.88 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.09 -2.83 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.48 -2.83 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.88 -2.82 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.35 -2.74 45 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 15.00 -2.63 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.76 -2.52 45 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 12.61 -2.39 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.54 -2.31 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 10.57 -2.14 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.62 -2.13 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.84 -1.94 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.05 -1.87 45 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 7.36 -1.78 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.74 -1.61 45 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 6.12 -1.59 45 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 5.60 -1.49 45 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 5.13 -1.34 45 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.65 - 45 0 0 -
TOTAL CALL 372 4,336 +134
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 81 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 79 0
28MAR25 46.00 P 0.00 0.00 0.00 0.04 +0.02 57 0 81 0
28MAR25 47.00 P 0.00 0.00 0.00 0.07 +0.04 58 0 74 0
28MAR25 48.00 P 0.00 0.00 0.00 0.10 +0.05 57 0 186 0
28MAR25 49.00 P 0.14 0.14 0.14 0.15 +0.07 57 1 87 +1
28MAR25 50.00 P 0.00 0.00 0.00 0.22 +0.11 57 0 580 0
28MAR25 52.50 P 0.32 0.50 0.32 0.48 +0.22 56 13 260 +10
28MAR25 55.00 P 0.74 1.00 0.73 0.97 +0.44 56 48 402 +46
28MAR25 57.50 P 1.36 1.69 1.36 1.72 +0.72 56 27 514 +27
28MAR25 60.00 P 2.08 2.82 2.08 2.82 +1.11 56 57 265 +57
28MAR25 62.50 P 3.96 3.96 3.68 4.33 +1.61 57 22 93 +20
28MAR25 65.00 P 6.18 6.18 6.18 6.08 +1.97 58 2 54 0
28MAR25 67.50 P 0.00 0.00 0.00 8.05 +2.32 58 0 25 0
28MAR25 70.00 P 0.00 0.00 0.00 10.15 +2.55 57 0 3 0
28MAR25 72.50 P 0.00 0.00 0.00 12.44 +2.91 57 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 14.83 +3.12 57 0 15 0
28MAR25 77.50 P 0.00 0.00 0.00 17.27 +3.26 57 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 19.75 +3.36 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 22.25 +3.42 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 24.75 +3.45 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 27.25 +3.45 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 29.75 +3.45 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 32.25 +3.45 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 34.75 +3.45 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 37.25 +3.45 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 39.75 +3.45 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 42.25 +3.45 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 44.75 +3.45 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 47.25 +3.45 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 49.75 +3.45 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 0.12 +0.05 47 0 1 0
29APR25 45.00 P 0.00 0.00 0.00 0.17 +0.08 47 0 55 0
29APR25 46.00 P 0.00 0.00 0.00 0.24 +0.11 47 0 59 0
29APR25 47.00 P 0.00 0.00 0.00 0.32 +0.14 48 0 154 0
29APR25 48.00 P 0.00 0.00 0.00 0.42 +0.18 47 0 72 0
29APR25 49.00 P 0.55 0.55 0.55 0.54 +0.22 47 6 35 +6
29APR25 50.00 P 0.00 0.00 0.00 0.67 +0.25 47 0 17 0
29APR25 52.50 P 1.09 1.18 1.09 1.13 +0.42 47 10 123 +10
29APR25 55.00 P 1.40 1.60 1.40 1.82 +0.66 46 15 233 +8
29APR25 57.50 P 0.00 0.00 0.00 2.76 +0.94 47 0 248 0
29APR25 60.00 P 3.20 3.20 3.20 3.94 +1.23 47 8 391 +8
29APR25 62.50 P 5.52 5.52 5.52 5.39 +1.57 48 7 154 +7
29APR25 65.00 P 0.00 0.00 0.00 7.08 +1.90 48 0 27 0
29APR25 67.50 P 0.00 0.00 0.00 8.92 +2.13 49 0 17 0
29APR25 70.00 P 0.00 0.00 0.00 10.78 +2.23 47 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 12.91 +2.63 47 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 15.14 +2.83 47 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 17.45 +3.00 47 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 19.84 +3.14 47 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 22.28 +3.26 47 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 24.75 +3.35 0 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 0.32 +0.13 45 0 2 0
29MAY25 45.00 P 0.00 0.00 0.00 0.41 +0.17 45 0 2 0
29MAY25 46.00 P 0.00 0.00 0.00 0.52 +0.20 45 0 52 0
29MAY25 47.00 P 0.00 0.00 0.00 0.63 +0.23 45 0 126 0
29MAY25 48.00 P 0.00 0.00 0.00 0.77 +0.25 45 0 40 0
29MAY25 49.00 P 0.00 0.00 0.00 0.94 +0.31 45 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 1.13 +0.37 45 0 37 0
29MAY25 52.50 P 0.00 0.00 0.00 1.73 +0.56 45 0 10 0
29MAY25 55.00 P 2.38 2.38 2.38 2.50 +0.75 45 2 34 +2
29MAY25 57.50 P 0.00 0.00 0.00 3.51 +1.00 45 0 65 0
29MAY25 60.00 P 0.00 0.00 0.00 4.73 +1.24 45 0 15 0
29MAY25 62.50 P 0.00 0.00 0.00 6.16 +1.50 45 0 18 0
29MAY25 65.00 P 0.00 0.00 0.00 7.77 +1.76 45 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 9.62 +2.03 46 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 11.40 +2.05 45 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 13.42 +2.48 45 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 15.54 +2.65 45 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 17.76 +2.82 45 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 20.06 +2.97 45 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 22.41 +3.10 45 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 24.82 +3.20 46 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.56 +0.18 45 0 288 0
27JUN25 44.00 P 0.00 0.00 0.00 0.69 +0.22 45 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.84 +0.26 45 0 0 0
27JUN25 46.00 P 0.86 0.86 0.86 1.00 +0.31 45 2 22 0
27JUN25 47.00 P 0.00 0.00 0.00 1.17 +0.33 45 0 8 0
27JUN25 48.00 P 0.00 0.00 0.00 1.37 +0.40 45 0 22 0
27JUN25 49.00 P 0.00 0.00 0.00 1.61 +0.46 45 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 1.87 +0.52 45 0 24 0
27JUN25 52.50 P 0.00 0.00 0.00 2.63 +0.69 44 0 10 0
27JUN25 55.00 P 0.00 0.00 0.00 3.57 +0.89 44 0 21 0
27JUN25 57.50 P 0.00 0.00 0.00 4.71 +1.13 44 0 3 0
27JUN25 60.00 P 5.99 5.99 5.71 6.00 +1.32 44 31 45 +29
27JUN25 62.50 P 0.00 0.00 0.00 7.51 +1.55 45 0 15 0
27JUN25 65.00 P 8.21 9.27 8.21 9.22 +1.81 45 45 45 +38
27JUN25 67.50 P 0.00 0.00 0.00 10.95 +1.94 45 0 16 0
27JUN25 70.00 P 0.00 0.00 0.00 12.86 +2.17 45 0 1 0
27JUN25 72.50 P 0.00 0.00 0.00 14.84 +2.38 45 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 16.91 +2.51 45 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 19.07 +2.67 45 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 21.28 +2.81 45 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 23.55 +2.91 45 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 25.86 +3.02 45 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 28.21 +3.09 45 0 2 0
27JUN25 90.00 P 0.00 0.00 0.00 30.59 +3.17 45 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 32.98 +3.23 45 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 35.40 +3.28 45 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 37.82 +3.32 45 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 40.26 +3.35 45 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 42.71 +3.38 45 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 45.16 +3.40 45 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 47.62 +3.42 45 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 50.09 +3.44 46 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 1.46 +0.34 45 0 182 0
29SEP25 44.00 P 0.00 0.00 0.00 1.67 +0.39 45 0 1 0
29SEP25 45.00 P 0.00 0.00 0.00 1.90 +0.41 45 0 3 0
29SEP25 46.00 P 0.00 0.00 0.00 2.17 +0.47 45 0 2 0
29SEP25 47.00 P 0.00 0.00 0.00 2.44 +0.53 45 0 12 0
29SEP25 48.00 P 0.00 0.00 0.00 2.72 +0.55 45 0 10 0
29SEP25 49.00 P 0.00 0.00 0.00 3.06 +0.62 45 0 3 0
29SEP25 50.00 P 0.00 0.00 0.00 3.40 +0.68 45 0 4 0
29SEP25 52.50 P 3.98 4.40 3.98 4.35 +0.82 45 2 21 0
29SEP25 55.00 P 0.00 0.00 0.00 5.41 +0.96 45 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 6.65 +1.15 45 0 15 0
29SEP25 60.00 P 0.00 0.00 0.00 8.00 +1.30 45 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 9.45 +1.48 45 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 11.05 +1.63 45 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 12.70 +1.77 45 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 14.51 +1.94 45 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 16.36 +2.07 45 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 18.33 +2.23 45 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 20.33 +2.35 45 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 22.44 +2.48 45 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 24.56 +2.59 45 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 26.76 +2.69 45 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 28.99 +2.79 45 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 31.26 +2.87 45 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 33.57 +2.95 45 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 35.88 +3.01 45 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 38.25 +3.08 45 0 2 0
29SEP25 100.00 P 0.00 0.00 0.00 40.62 +3.14 45 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 43.01 +3.18 45 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 45.42 +3.23 45 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 47.83 +3.26 45 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 50.26 +3.30 45 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 2.55 +0.46 45 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 2.83 +0.51 45 0 2 0
30DEC25 46.00 P 0.00 0.00 0.00 3.12 +0.52 45 0 3 0
30DEC25 47.00 P 0.00 0.00 0.00 3.46 +0.58 45 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 3.81 +0.65 45 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 4.16 +0.69 45 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 4.52 +0.70 45 0 0 0
30DEC25 52.50 P 5.14 5.38 5.14 5.59 +0.89 45 2 2 +2
30DEC25 55.00 P 0.00 0.00 0.00 6.72 +0.97 45 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 7.99 +1.15 45 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 9.35 +1.25 45 0 100 0
30DEC25 62.50 P 0.00 0.00 0.00 10.82 +1.43 45 0 0 0
30DEC25 65.00 P 12.32 12.32 12.32 12.37 +1.51 45 15 15 +15
30DEC25 67.50 P 0.00 0.00 0.00 14.03 +1.69 45 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.75 +1.77 45 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.58 +1.94 45 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.44 +2.03 45 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.41 +2.16 45 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.41 +2.29 45 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 25.47 +2.36 45 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 27.60 +2.49 45 0 0 0
30MAR26 44.00 P 3.00 3.00 3.00 3.30 +0.48 45 5 5 +5
30MAR26 45.00 P 0.00 0.00 0.00 3.63 +0.53 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.98 +0.60 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.33 +0.65 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.69 +0.66 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.07 +0.68 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.50 +0.76 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 6.58 +0.87 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.77 +0.98 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.05 +1.10 45 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.43 +1.21 45 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.91 +1.38 45 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.43 +1.42 45 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.10 +1.60 45 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.78 +1.68 45 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.57 +1.80 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.42 +1.95 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.30 +2.00 45 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.28 +2.13 45 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.29 +2.26 45 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.33 - 45 0 0 -
TOTAL PUT 320 5,706 +291
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$ 52.05
28MAR25 9.75 C 0.00 0.00 0.00 42.50 -2.37 389 0 18 0
28MAR25 10.00 C 0.00 0.00 0.00 42.07 -2.55 200 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 41.57 -2.55 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 41.07 -2.56 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 40.57 -2.56 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 40.07 -2.56 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 39.57 -2.56 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 39.08 -2.55 207 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 38.58 -2.55 197 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 38.08 -2.55 187 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 37.58 -2.55 174 0 43 0
28MAR25 15.00 C 0.00 0.00 0.00 37.08 -2.55 155 0 22 0
28MAR25 15.50 C 0.00 0.00 0.00 36.58 -2.56 0 0 35 0
28MAR25 16.00 C 0.00 0.00 0.00 36.08 -2.56 0 0 27 0
28MAR25 16.50 C 0.00 0.00 0.00 35.58 -2.56 0 0 34 0
28MAR25 17.00 C 0.00 0.00 0.00 35.08 -2.56 0 0 406 0
28MAR25 17.50 C 0.00 0.00 0.00 34.58 -2.56 0 0 69 0
28MAR25 18.00 C 0.00 0.00 0.00 34.09 -2.55 160 0 913 0
28MAR25 18.50 C 0.00 0.00 0.00 33.59 -2.55 153 0 20 0
28MAR25 19.00 C 0.00 0.00 0.00 33.09 -2.55 145 0 15 0
28MAR25 19.50 C 0.00 0.00 0.00 32.59 -2.55 136 0 38 0
28MAR25 20.00 C 0.00 0.00 0.00 32.09 -2.56 122 0 35 0
28MAR25 21.00 C 0.00 0.00 0.00 31.09 -2.56 0 0 52 0
28MAR25 22.00 C 0.00 0.00 0.00 30.09 -2.56 0 0 111 0
28MAR25 23.00 C 0.00 0.00 0.00 29.10 -2.55 125 0 143 0
28MAR25 24.00 C 0.00 0.00 0.00 28.10 -2.56 113 0 60 0
28MAR25 25.00 C 0.00 0.00 0.00 27.10 -2.56 96 0 80 0
28MAR25 26.00 C 0.00 0.00 0.00 26.10 -2.56 0 0 81 0
28MAR25 27.00 C 0.00 0.00 0.00 25.10 -2.56 0 0 155 0
28MAR25 28.00 C 0.00 0.00 0.00 24.11 -2.55 97 0 69 0
28MAR25 29.00 C 0.00 0.00 0.00 23.11 -2.56 87 0 12 -2
28MAR25 30.00 C 0.00 0.00 0.00 22.11 -2.56 74 0 40 0
28MAR25 31.00 C 0.00 0.00 0.00 21.11 -2.56 0 0 52 0
28MAR25 32.00 C 0.00 0.00 0.00 20.12 -2.56 80 0 116 0
28MAR25 33.00 C 0.00 0.00 0.00 19.12 -2.57 73 0 228 0
28MAR25 34.00 C 0.00 0.00 0.00 18.13 -2.56 76 0 126 0
28MAR25 35.00 C 0.00 0.00 0.00 17.14 -2.57 75 0 85 0
28MAR25 36.00 C 0.00 0.00 0.00 16.16 -2.56 76 0 128 0
28MAR25 37.00 C 14.95 14.95 14.95 15.19 -2.56 77 4 228 0
28MAR25 38.00 C 0.00 0.00 0.00 14.22 -2.56 77 0 28 0
28MAR25 39.00 C 0.00 0.00 0.00 13.27 -2.55 77 0 143 0
28MAR25 40.00 C 0.00 0.00 0.00 12.33 -2.55 76 0 180 0
28MAR25 41.00 C 0.00 0.00 0.00 11.41 -2.54 76 0 58 0
28MAR25 42.00 C 10.40 10.40 10.40 10.51 -2.53 76 2 75 -2
28MAR25 43.00 C 0.00 0.00 0.00 9.50 -2.65 69 0 262 0
28MAR25 44.00 C 0.00 0.00 0.00 8.67 -2.61 70 0 68 0
28MAR25 45.00 C 7.22 7.22 7.22 7.78 -2.67 68 8 172 +8
28MAR25 46.00 C 0.00 0.00 0.00 7.05 -2.59 70 0 185 0
28MAR25 47.00 C 0.00 0.00 0.00 6.38 -2.22 72 0 106 0
28MAR25 48.00 C 5.26 5.26 5.26 5.70 -2.18 72 8 370 +3
28MAR25 49.00 C 5.01 5.16 4.80 5.09 -2.11 73 3 93 +2
28MAR25 50.00 C 6.02 6.02 4.26 4.53 -2.03 74 46 467 -5
28MAR25 52.50 C 4.00 4.13 3.10 3.36 -1.75 76 159 348 +34
28MAR25 55.00 C 3.67 3.67 2.30 2.47 -1.43 78 568 861 +139
28MAR25 57.50 C 2.80 2.80 1.80 1.70 -1.22 78 121 340 +59
28MAR25 60.00 C 2.20 2.20 1.35 1.14 -1.00 77 321 927 -5
28MAR25 62.50 C 1.62 1.62 1.09 0.74 -0.85 77 51 686 +15
28MAR25 65.00 C 1.20 1.20 0.84 0.48 -0.68 77 117 383 0
28MAR25 67.50 C 0.97 0.97 0.65 0.30 -0.51 77 96 367 +36
28MAR25 70.00 C 0.74 0.76 0.52 0.18 -0.38 77 43 261 +19
28MAR25 72.50 C 0.53 0.53 0.42 0.11 -0.27 77 8 171 0
28MAR25 75.00 C 0.52 0.52 0.36 0.07 -0.19 77 15 275 +4
28MAR25 77.50 C 0.32 0.32 0.32 0.04 -0.13 77 1 105 0
28MAR25 80.00 C 0.21 0.21 0.21 0.03 -0.08 79 1 142 -1
28MAR25 82.50 C 0.21 0.21 0.20 0.02 -0.06 80 2 22 +1
28MAR25 85.00 C 0.00 0.00 0.00 0.01 -0.04 79 0 9 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 -0.02 83 0 19 0
28MAR25 90.00 C 0.17 0.17 0.12 0.01 -0.01 87 13 165 +6
29APR25 20.00 C 0.00 0.00 0.00 32.16 -2.56 73 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 31.17 -2.55 84 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 30.17 -2.56 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 29.18 -2.56 74 0 5 0
29APR25 24.00 C 0.00 0.00 0.00 28.18 -2.56 0 0 6 0
29APR25 25.00 C 0.00 0.00 0.00 27.19 -2.56 65 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 26.20 -2.56 68 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 25.21 -2.56 67 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 24.23 -2.56 70 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 23.25 -2.56 70 0 2 0
29APR25 30.00 C 0.00 0.00 0.00 22.27 -2.56 69 0 29 0
29APR25 31.00 C 0.00 0.00 0.00 21.30 -2.56 69 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 20.34 -2.55 69 0 6 0
29APR25 33.00 C 0.00 0.00 0.00 19.39 -2.55 69 0 474 0
29APR25 34.00 C 0.00 0.00 0.00 18.45 -2.54 69 0 734 0
29APR25 35.00 C 0.00 0.00 0.00 17.52 -2.54 69 0 593 0
29APR25 36.00 C 0.00 0.00 0.00 16.61 -2.52 69 0 348 0
29APR25 37.00 C 15.25 15.25 15.25 15.71 -2.52 69 4 98 +4
29APR25 38.00 C 0.00 0.00 0.00 14.84 -2.50 69 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 13.99 -2.48 69 0 55 0
29APR25 40.00 C 0.00 0.00 0.00 13.16 -2.46 69 0 317 0
29APR25 41.00 C 0.00 0.00 0.00 12.36 -2.43 69 0 348 0
29APR25 42.00 C 0.00 0.00 0.00 11.39 -2.59 65 0 92 0
29APR25 43.00 C 0.00 0.00 0.00 10.64 -2.16 65 0 30 0
29APR25 44.00 C 10.53 10.53 9.35 9.92 -2.15 65 30 48 +10
29APR25 45.00 C 0.00 0.00 0.00 9.19 -2.17 65 0 43 0
29APR25 46.00 C 8.38 8.38 8.30 8.51 -2.17 65 4 65 +3
29APR25 47.00 C 7.50 7.50 7.50 7.90 -2.12 65 1 202 0
29APR25 48.00 C 7.50 7.51 7.50 7.36 -2.03 66 4 47 -2
29APR25 49.00 C 0.00 0.00 0.00 6.82 -1.97 67 0 77 0
29APR25 50.00 C 6.85 6.85 6.30 6.33 -1.89 67 8 87 0
29APR25 52.50 C 5.40 5.72 5.00 5.25 -1.65 69 46 205 +15
29APR25 55.00 C 4.38 4.71 4.21 4.37 -1.39 71 63 276 +14
29APR25 57.50 C 3.69 4.02 3.69 3.50 -1.26 70 32 191 +25
29APR25 60.00 C 3.50 3.50 2.98 2.78 -1.14 70 56 1,217 +42
29APR25 62.50 C 3.03 3.03 2.69 2.19 -1.07 70 10 160 +5
29APR25 65.00 C 2.50 2.62 2.16 1.71 -1.05 70 44 259 +9
29APR25 67.50 C 2.20 2.20 1.94 1.33 -0.90 70 8 274 -2
29APR25 70.00 C 1.66 1.66 1.61 1.03 -0.77 70 2 87 0
29APR25 72.50 C 1.48 1.50 1.48 0.79 -0.65 70 4 21 +1
29APR25 75.00 C 1.30 1.35 1.30 0.61 -0.54 70 8 45 +5
29APR25 77.50 C 0.00 0.00 0.00 0.46 -0.46 69 0 7 0
29APR25 80.00 C 0.00 0.00 0.00 0.35 -0.38 69 0 19 0
29APR25 82.50 C 0.00 0.00 0.00 0.27 -0.31 70 0 14 0
29APR25 85.00 C 0.00 0.00 0.00 0.20 -0.26 69 0 10 0
29APR25 87.50 C 0.00 0.00 0.00 0.15 -0.21 69 0 5 0
29APR25 90.00 C 0.76 0.77 0.65 0.12 -0.16 70 15 40 +14
29MAY25 29.00 C 0.00 0.00 0.00 23.45 -2.54 67 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 22.50 -2.54 67 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 21.57 -2.53 67 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 20.65 -2.52 67 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 19.74 -2.51 67 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 18.86 -2.49 67 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 17.98 -2.48 67 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 17.13 -2.46 67 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 16.30 -2.43 67 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 15.49 -2.41 67 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 14.70 -2.38 67 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 13.94 -2.35 67 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 13.20 -2.31 67 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 12.48 -2.28 67 0 16 0
29MAY25 43.00 C 0.00 0.00 0.00 11.44 -2.17 62 0 295 0
29MAY25 44.00 C 0.00 0.00 0.00 10.80 -2.13 63 0 281 0
29MAY25 45.00 C 0.00 0.00 0.00 10.18 -2.09 63 0 32 0
29MAY25 46.00 C 0.00 0.00 0.00 9.59 -2.04 63 0 236 0
29MAY25 47.00 C 0.00 0.00 0.00 9.02 -2.00 64 0 273 0
29MAY25 48.00 C 0.00 0.00 0.00 8.48 -1.95 64 0 384 0
29MAY25 49.00 C 0.00 0.00 0.00 8.04 -1.83 65 0 1,136 0
29MAY25 50.00 C 0.00 0.00 0.00 7.47 -1.85 65 0 1,193 0
29MAY25 52.50 C 7.00 7.00 7.00 6.55 -1.52 67 1 450 0
29MAY25 55.00 C 5.85 5.85 5.33 5.66 -1.29 68 16 122 +9
29MAY25 57.50 C 4.70 4.70 4.70 4.79 -1.18 68 1 21 0
29MAY25 60.00 C 4.20 4.23 4.20 4.02 -1.08 68 4 234 +1
29MAY25 62.50 C 0.00 0.00 0.00 3.35 -1.08 68 0 29 0
29MAY25 65.00 C 3.19 3.19 3.19 2.79 -1.13 68 12 70 +6
29MAY25 67.50 C 0.00 0.00 0.00 2.32 -1.01 68 0 74 0
29MAY25 70.00 C 2.81 2.81 2.60 1.92 -0.89 68 3 69 0
29MAY25 72.50 C 0.00 0.00 0.00 1.58 -0.79 68 0 20 0
29MAY25 75.00 C 2.05 2.05 2.05 1.30 -0.70 68 1 5 +1
29MAY25 77.50 C 2.04 2.04 2.04 1.07 -0.61 68 1 15 0
29MAY25 80.00 C 0.00 0.00 0.00 0.88 -0.53 68 0 6 0
29MAY25 82.50 C 0.00 0.00 0.00 0.72 -0.46 67 0 3 0
29MAY25 85.00 C 0.00 0.00 0.00 0.59 -0.40 67 0 1 0
29MAY25 87.50 C 0.00 0.00 0.00 0.49 -0.34 68 0 5 0
29MAY25 90.00 C 0.00 0.00 0.00 0.40 -0.30 67 0 27 0
27JUN25 11.00 C 0.00 0.00 0.00 41.18 -2.55 0 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 40.69 -2.55 89 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 40.19 -2.56 0 0 14 0
27JUN25 12.50 C 0.00 0.00 0.00 39.70 -2.55 78 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 39.20 -2.56 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 38.71 -2.56 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 38.22 -2.55 78 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 37.72 -2.56 0 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 37.23 -2.55 70 0 1 0
27JUN25 15.50 C 0.00 0.00 0.00 36.74 -2.55 76 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 36.24 -2.56 0 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 35.75 -2.55 69 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 35.25 -2.56 0 0 26 0
27JUN25 17.50 C 0.00 0.00 0.00 34.76 -2.56 62 0 77 0
27JUN25 18.00 C 0.00 0.00 0.00 34.27 -2.55 67 0 63 0
27JUN25 18.50 C 0.00 0.00 0.00 33.78 -2.55 69 0 16 0
27JUN25 19.00 C 0.00 0.00 0.00 33.28 -2.56 61 0 24 0
27JUN25 19.50 C 0.00 0.00 0.00 32.79 -2.56 64 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 32.30 -2.56 65 0 61 0
27JUN25 21.00 C 0.00 0.00 0.00 31.30 -2.57 40 0 427 0
27JUN25 22.00 C 0.00 0.00 0.00 30.34 -2.56 65 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 29.37 -2.55 66 0 5 0
27JUN25 24.00 C 0.00 0.00 0.00 28.40 -2.55 65 0 10 0
27JUN25 25.00 C 0.00 0.00 0.00 27.43 -2.55 65 0 27 0
27JUN25 26.00 C 0.00 0.00 0.00 26.48 -2.55 65 0 94 0
27JUN25 27.00 C 0.00 0.00 0.00 25.53 -2.54 65 0 31 0
27JUN25 28.00 C 0.00 0.00 0.00 24.59 -2.54 65 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 23.66 -2.54 65 0 31 0
27JUN25 30.00 C 0.00 0.00 0.00 22.75 -2.53 65 0 32 0
27JUN25 31.00 C 0.00 0.00 0.00 21.85 -2.52 65 0 14 0
27JUN25 32.00 C 0.00 0.00 0.00 20.96 -2.51 65 0 30 0
27JUN25 33.00 C 0.00 0.00 0.00 20.09 -2.50 65 0 112 0
27JUN25 34.00 C 0.00 0.00 0.00 19.24 -2.48 65 0 143 0
27JUN25 35.00 C 0.00 0.00 0.00 18.41 -2.46 65 0 25 0
27JUN25 36.00 C 0.00 0.00 0.00 17.59 -2.45 65 0 50 0
27JUN25 37.00 C 0.00 0.00 0.00 16.80 -2.42 65 0 25 0
27JUN25 38.00 C 0.00 0.00 0.00 16.03 -2.40 65 0 26 0
27JUN25 39.00 C 0.00 0.00 0.00 15.28 -2.37 65 0 56 0
27JUN25 40.00 C 0.00 0.00 0.00 14.55 -2.35 65 0 402 0
27JUN25 41.00 C 0.00 0.00 0.00 13.85 -2.32 65 0 74 0
27JUN25 42.00 C 0.00 0.00 0.00 13.17 -2.28 65 0 36 0
27JUN25 43.00 C 12.15 12.15 12.15 12.14 -2.62 60 1 14 +1
27JUN25 44.00 C 0.00 0.00 0.00 11.88 -2.22 65 0 2 0
27JUN25 45.00 C 0.00 0.00 0.00 11.27 -2.18 65 0 140 0
27JUN25 46.00 C 0.00 0.00 0.00 10.69 -2.13 65 0 8 0
27JUN25 47.00 C 0.00 0.00 0.00 9.82 -2.40 62 0 34 0
27JUN25 48.00 C 0.00 0.00 0.00 9.32 -1.97 62 0 101 0
27JUN25 49.00 C 0.00 0.00 0.00 8.80 -1.95 62 0 30 0
27JUN25 50.00 C 8.83 8.83 8.30 8.34 -1.89 63 3 59 -1
27JUN25 52.50 C 7.56 7.56 7.56 7.42 -1.59 65 2 17 +1
27JUN25 55.00 C 7.27 7.27 6.99 6.50 -1.42 65 2 34 0
27JUN25 57.50 C 0.00 0.00 0.00 5.72 -1.22 66 0 27 0
27JUN25 60.00 C 6.04 6.04 5.00 4.92 -1.15 66 75 173 0
27JUN25 62.50 C 0.00 0.00 0.00 4.22 -1.12 66 0 21 0
27JUN25 65.00 C 4.84 4.84 4.08 3.62 -1.16 66 11 51 0
27JUN25 67.50 C 0.00 0.00 0.00 3.09 -1.18 66 0 80 0
27JUN25 70.00 C 3.90 3.90 3.90 2.64 -1.07 66 1 74 +1
27JUN25 72.50 C 0.00 0.00 0.00 2.25 -0.97 66 0 30 0
27JUN25 75.00 C 0.00 0.00 0.00 1.92 -0.87 65 0 34 0
27JUN25 77.50 C 0.00 0.00 0.00 1.63 -0.79 65 0 33 0
27JUN25 80.00 C 0.00 0.00 0.00 1.39 -0.70 65 0 222 0
27JUN25 82.50 C 0.00 0.00 0.00 1.18 -0.63 65 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 1.00 -0.57 65 0 13 0
27JUN25 87.50 C 0.00 0.00 0.00 0.85 -0.50 65 0 23 0
27JUN25 90.00 C 0.00 0.00 0.00 0.72 -0.45 65 0 23 0
29SEP25 11.00 C 0.00 0.00 0.00 41.29 -2.56 0 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 40.81 -2.55 70 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 40.32 -2.55 67 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 39.83 -2.55 64 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 39.34 -2.56 61 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 38.85 -2.56 57 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 38.37 -2.55 65 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 37.88 -2.56 62 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 37.39 -2.56 60 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 36.91 -2.56 63 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 36.43 -2.56 64 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 35.94 -2.56 62 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 35.46 -2.56 63 0 4 0
29SEP25 17.50 C 0.00 0.00 0.00 34.98 -2.56 63 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 34.50 -2.56 63 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 34.02 -2.57 63 0 10 0
29SEP25 19.00 C 0.00 0.00 0.00 33.54 -2.57 62 0 22 0
29SEP25 19.50 C 0.00 0.00 0.00 33.07 -2.57 63 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 32.59 -2.58 62 0 28 0
29SEP25 21.00 C 0.00 0.00 0.00 31.65 -2.58 63 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 30.86 -2.44 70 0 1 0
29SEP25 23.00 C 0.00 0.00 0.00 29.79 -2.59 62 0 45 0
29SEP25 24.00 C 0.00 0.00 0.00 28.88 -2.59 63 0 136 0
29SEP25 25.00 C 0.00 0.00 0.00 27.98 -2.59 63 0 12 0
29SEP25 26.00 C 0.00 0.00 0.00 27.09 -2.59 63 0 33 0
29SEP25 27.00 C 0.00 0.00 0.00 26.22 -2.59 63 0 3 0
29SEP25 28.00 C 0.00 0.00 0.00 25.36 -2.59 63 0 9 0
29SEP25 29.00 C 0.00 0.00 0.00 24.51 -2.60 63 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 23.69 -1.80 63 0 98 0
29SEP25 31.00 C 0.00 0.00 0.00 22.88 -2.59 63 0 136 0
29SEP25 32.00 C 0.00 0.00 0.00 22.08 -2.59 63 0 1 0
29SEP25 33.00 C 0.00 0.00 0.00 21.31 -2.58 63 0 33 0
29SEP25 34.00 C 0.00 0.00 0.00 20.55 -2.58 63 0 20 0
29SEP25 35.00 C 0.00 0.00 0.00 19.82 -2.57 63 0 153 0
29SEP25 36.00 C 0.00 0.00 0.00 19.10 -2.56 63 0 9 0
29SEP25 37.00 C 0.00 0.00 0.00 18.40 -2.55 63 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 17.72 -2.54 63 0 30 0
29SEP25 39.00 C 0.00 0.00 0.00 17.06 -2.52 63 0 13 0
29SEP25 40.00 C 0.00 0.00 0.00 16.42 -2.51 63 0 24 0
29SEP25 41.00 C 0.00 0.00 0.00 15.80 -2.49 63 0 8 0
29SEP25 42.00 C 0.00 0.00 0.00 15.20 -2.47 63 0 61 0
29SEP25 43.00 C 0.00 0.00 0.00 14.61 -2.46 63 0 8 0
29SEP25 44.00 C 0.00 0.00 0.00 14.05 -2.43 63 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 13.51 -2.40 63 0 21 0
29SEP25 46.00 C 0.00 0.00 0.00 12.98 -2.38 63 0 20 0
29SEP25 47.00 C 0.00 0.00 0.00 12.24 -2.59 61 0 8 0
29SEP25 48.00 C 0.00 0.00 0.00 11.80 -2.08 61 0 26 0
29SEP25 49.00 C 0.00 0.00 0.00 11.37 -2.03 62 0 9 0
29SEP25 50.00 C 0.00 0.00 0.00 10.85 -2.08 61 0 330 0
29SEP25 52.50 C 0.00 0.00 0.00 9.88 -1.94 62 0 20 0
29SEP25 55.00 C 10.44 10.44 10.44 9.03 -1.76 63 1 88 -1
29SEP25 57.50 C 8.31 8.44 8.25 8.34 -1.51 64 7 61 +7
29SEP25 60.00 C 7.95 7.98 7.95 7.53 -1.46 64 12 32 +10
29SEP25 62.50 C 7.03 7.12 7.03 6.78 -1.43 64 3 9 +3
29SEP25 65.00 C 6.45 6.58 6.45 6.11 -1.38 64 4 15 +4
29SEP25 67.50 C 5.95 6.21 5.95 5.50 -1.33 64 63 113 +59
29SEP25 70.00 C 5.50 5.70 5.50 4.95 -1.39 64 144 489 +144
29SEP25 72.50 C 0.00 0.00 0.00 4.45 -1.40 63 0 17 0
29SEP25 75.00 C 0.00 0.00 0.00 4.01 -1.39 63 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 3.61 -1.41 63 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 3.25 -1.34 63 0 3 0
29SEP25 82.50 C 0.00 0.00 0.00 2.93 -1.26 63 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 2.64 -1.18 63 0 5 0
29SEP25 87.50 C 0.00 0.00 0.00 2.37 -1.12 63 0 0 0
29SEP25 90.00 C 3.25 3.40 3.25 2.14 -1.05 63 38 53 +38
30DEC25 18.00 C 0.00 0.00 0.00 34.76 -2.55 60 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 34.30 -2.55 61 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 33.84 -2.55 61 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 33.38 -2.55 60 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 32.93 -2.54 61 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 32.03 -2.54 61 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 31.14 -2.54 61 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 30.26 -2.53 61 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 29.40 -2.52 61 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 28.55 -2.52 61 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 27.72 -2.51 61 0 8 0
30DEC25 27.00 C 0.00 0.00 0.00 26.90 -2.50 61 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 26.10 -2.49 61 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 25.32 -2.47 61 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 24.55 -2.46 61 0 16 0
30DEC25 31.00 C 0.00 0.00 0.00 23.80 -2.44 61 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 23.07 -2.43 61 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 22.35 -2.41 61 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 21.65 -2.40 61 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 20.97 -2.38 61 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 20.31 -2.36 61 0 7 0
30DEC25 37.00 C 0.00 0.00 0.00 19.66 -2.34 61 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 19.04 -2.31 61 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 18.42 -2.30 61 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 17.83 -2.27 61 0 96 0
30DEC25 41.00 C 0.00 0.00 0.00 17.26 -2.24 61 0 12 0
30DEC25 42.00 C 0.00 0.00 0.00 16.70 -2.22 61 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 16.15 -2.20 61 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 15.63 -2.17 61 0 4 0
30DEC25 45.00 C 0.00 0.00 0.00 15.12 -2.14 61 0 63 0
30DEC25 46.00 C 0.00 0.00 0.00 14.62 -2.12 61 0 0 0
30DEC25 47.00 C 13.94 14.19 13.94 13.87 -2.36 59 8 32 0
30DEC25 48.00 C 0.00 0.00 0.00 13.43 -1.83 59 0 9 0
30DEC25 49.00 C 0.00 0.00 0.00 13.01 -1.79 59 0 0 0
30DEC25 50.00 C 12.70 12.70 12.70 12.59 -1.76 59 1 45 +1
30DEC25 52.50 C 0.00 0.00 0.00 11.60 -1.68 60 0 6 0
30DEC25 55.00 C 10.66 10.66 10.66 10.75 -1.54 60 6 26 0
30DEC25 57.50 C 10.56 10.56 9.69 10.23 -1.14 62 11 299 +11
30DEC25 60.00 C 9.30 9.30 9.00 9.27 -1.25 61 54 364 +4
30DEC25 62.50 C 0.00 0.00 0.00 8.65 -1.09 62 0 1 0
30DEC25 65.00 C 0.00 0.00 0.00 7.95 -1.06 62 0 24 0
30DEC25 67.50 C 0.00 0.00 0.00 7.31 -1.03 62 0 15 0
30DEC25 70.00 C 0.00 0.00 0.00 6.73 -1.08 62 0 14 0
30DEC25 72.50 C 0.00 0.00 0.00 6.19 -1.15 62 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 5.70 -1.20 62 0 10 0
30DEC25 77.50 C 0.00 0.00 0.00 5.24 -1.27 61 0 0 0
30DEC25 80.00 C 5.60 5.60 5.60 4.83 -1.21 61 50 66 -36
30DEC25 82.50 C 0.00 0.00 0.00 4.45 -1.15 61 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 4.10 -1.10 61 0 1 0
30DEC25 87.50 C 0.00 0.00 0.00 3.78 -1.04 61 0 6 0
30DEC25 90.00 C 0.00 0.00 0.00 3.49 -0.85 61 0 37 0
30MAR26 42.00 C 0.00 0.00 0.00 17.81 -2.20 58 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.29 -2.18 58 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 16.78 -2.16 58 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.29 -2.14 58 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 15.82 -2.11 58 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 15.07 -2.37 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.65 -1.81 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.24 -1.77 57 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 13.85 -1.73 57 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.93 -1.61 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.08 -1.50 58 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.32 -1.36 59 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.62 -1.22 59 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 9.99 -1.07 60 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.31 -1.03 60 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 8.66 -1.02 60 0 8 0
30MAR26 70.00 C 0.00 0.00 0.00 8.06 -1.10 60 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 7.50 -1.17 59 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.98 -1.25 59 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 6.50 -1.32 59 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 6.06 -1.25 59 0 2 0
TOTAL CALL 2,462 28,920 +717
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 271 0 26 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 267 0 18 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 259 0 3 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 252 0 36 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 245 0 25 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 238 0 34 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 231 0 87 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 225 0 180 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 219 0 4 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 213 0 48 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 208 0 48 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 202 0 149 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 197 0 114 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 192 0 822 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 187 0 31 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 183 0 48 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 178 0 133 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 174 0 901 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 169 0 54 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 165 0 151 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 161 0 60 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 157 0 175 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 149 0 137 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 142 0 115 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 135 0 91 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 656 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 262 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 116 0 332 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 110 0 251 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 274 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 99 0 347 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 327 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 279 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 258 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 141 0
28MAR25 34.00 P 0.04 0.04 0.04 0.02 0.00 80 4 222 0
28MAR25 35.00 P 0.06 0.07 0.06 0.03 0.00 79 6 263 +1
28MAR25 36.00 P 0.07 0.08 0.07 0.04 0.00 77 6 153 +2
28MAR25 37.00 P 0.11 0.11 0.10 0.06 -0.01 76 6 331 +4
28MAR25 38.00 P 0.11 0.15 0.11 0.10 0.00 77 17 214 +10
28MAR25 39.00 P 0.16 0.16 0.16 0.15 +0.01 78 1 156 0
28MAR25 40.00 P 0.23 0.29 0.20 0.20 +0.01 76 71 228 -54
28MAR25 41.00 P 0.26 0.37 0.26 0.27 +0.01 76 60 326 -43
28MAR25 42.00 P 0.28 0.48 0.28 0.38 +0.03 76 10 334 -5
28MAR25 43.00 P 0.49 0.63 0.43 0.51 +0.05 76 35 193 +24
28MAR25 44.00 P 0.50 0.82 0.50 0.66 +0.06 76 34 645 +10
28MAR25 45.00 P 0.71 1.05 0.69 0.86 +0.10 75 91 658 +1
28MAR25 46.00 P 0.80 1.33 0.80 1.10 +0.13 76 26 262 -5
28MAR25 47.00 P 1.06 1.65 1.00 1.36 +0.17 75 62 385 +3
28MAR25 48.00 P 1.19 2.05 1.19 1.68 +0.21 75 417 667 -42
28MAR25 49.00 P 1.60 2.50 1.60 2.03 +0.27 75 57 435 +7
28MAR25 50.00 P 1.99 3.00 1.90 2.44 +0.33 75 244 513 -46
28MAR25 52.50 P 2.95 4.35 2.95 3.77 +0.64 77 390 310 -141
28MAR25 55.00 P 4.52 6.09 4.52 5.41 +0.98 80 76 511 +39
28MAR25 57.50 P 6.10 8.10 6.10 7.21 +1.24 81 15 172 -11
28MAR25 60.00 P 8.40 9.00 7.70 9.23 +1.51 84 6 276 0
28MAR25 62.50 P 0.00 0.00 0.00 11.41 +1.75 87 0 106 0
28MAR25 65.00 P 0.00 0.00 0.00 13.72 +1.96 92 0 14 0
28MAR25 67.50 P 0.00 0.00 0.00 16.05 +2.07 96 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 18.48 +2.17 102 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 20.49 +1.78 76 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 22.96 +2.41 76 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 25.45 +2.47 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 27.95 +2.52 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 30.45 +2.54 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 32.95 +2.55 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 35.45 +2.55 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 37.95 +2.55 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 85 0 25 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 73 0
29APR25 25.00 P 0.03 0.03 0.03 0.01 0.00 73 1 94 -1
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 47 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 52 0
29APR25 28.00 P 0.06 0.06 0.06 0.02 0.00 68 1 63 +1
29APR25 29.00 P 0.00 0.00 0.00 0.04 0.00 70 0 106 0
29APR25 30.00 P 0.00 0.00 0.00 0.05 0.00 68 0 110 0
29APR25 31.00 P 0.12 0.12 0.12 0.08 0.00 70 4 99 0
29APR25 32.00 P 0.14 0.14 0.14 0.12 +0.01 70 2 111 +2
29APR25 33.00 P 0.00 0.00 0.00 0.16 +0.01 70 0 550 0
29APR25 34.00 P 0.00 0.00 0.00 0.21 +0.01 69 0 798 0
29APR25 35.00 P 0.32 0.32 0.32 0.27 +0.01 69 1 735 0
29APR25 36.00 P 0.00 0.00 0.00 0.35 +0.03 69 0 376 0
29APR25 37.00 P 0.48 0.48 0.48 0.45 +0.05 69 1 149 +1
29APR25 38.00 P 0.60 0.60 0.52 0.56 +0.05 68 3 96 -1
29APR25 39.00 P 0.67 0.71 0.64 0.71 +0.09 68 59 114 +2
29APR25 40.00 P 0.80 0.94 0.80 0.87 +0.10 68 54 511 -29
29APR25 41.00 P 0.80 1.11 0.80 1.06 +0.14 68 6 314 +1
29APR25 42.00 P 1.02 1.25 1.02 1.27 +0.16 68 3 97 +2
29APR25 43.00 P 1.56 1.56 1.37 1.51 +0.18 68 11 65 -9
29APR25 44.00 P 1.83 1.83 1.73 1.78 +0.21 68 3 78 -1
29APR25 45.00 P 1.94 2.30 1.94 2.08 +0.22 68 24 215 +3
29APR25 46.00 P 2.18 2.40 2.18 2.41 +0.23 68 5 53 +3
29APR25 47.00 P 3.00 3.00 2.69 2.76 +0.23 68 14 106 -14
29APR25 48.00 P 2.76 3.60 2.76 3.17 +0.26 68 13 111 +2
29APR25 49.00 P 0.00 0.00 0.00 3.58 +0.30 68 0 24 0
29APR25 50.00 P 3.58 4.65 3.58 4.10 +0.38 68 37 109 -2
29APR25 52.50 P 5.41 6.00 5.30 5.46 +0.58 69 14 334 +1
29APR25 55.00 P 7.41 7.81 7.01 7.11 +0.89 72 38 168 +14
29APR25 57.50 P 7.90 9.20 7.90 8.82 +1.09 72 2 173 +1
29APR25 60.00 P 11.22 11.55 11.16 10.68 +1.27 73 7 10 +4
29APR25 62.50 P 0.00 0.00 0.00 12.67 +1.44 75 0 7 0
29APR25 65.00 P 0.00 0.00 0.00 14.77 +1.62 76 0 1 0
29APR25 67.50 P 0.00 0.00 0.00 16.96 +1.76 78 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 19.25 +1.90 81 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 20.97 +1.41 69 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 23.29 +2.07 69 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 25.67 +2.17 69 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 28.08 +2.26 69 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 30.52 +2.32 69 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 32.98 +2.39 69 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 35.46 +2.44 70 0 0 0
29APR25 90.00 P 39.25 39.25 39.09 37.95 +2.49 0 17 17 +17
29MAY25 29.00 P 0.13 0.13 0.13 0.14 +0.01 67 1 14 0
29MAY25 30.00 P 0.00 0.00 0.00 0.19 +0.03 67 0 22 0
29MAY25 31.00 P 0.23 0.23 0.23 0.25 +0.03 67 2 32 0
29MAY25 32.00 P 0.00 0.00 0.00 0.32 +0.05 67 0 5 0
29MAY25 33.00 P 0.34 0.34 0.34 0.39 +0.05 66 2 18 +2
29MAY25 34.00 P 0.00 0.00 0.00 0.50 +0.08 67 0 11 0
29MAY25 35.00 P 0.00 0.00 0.00 0.61 +0.08 66 0 12 0
29MAY25 36.00 P 0.00 0.00 0.00 0.75 +0.11 67 0 22 0
29MAY25 37.00 P 0.00 0.00 0.00 0.91 +0.14 66 0 26 0
29MAY25 38.00 P 0.00 0.00 0.00 1.07 +0.14 66 0 39 0
29MAY25 39.00 P 0.00 0.00 0.00 1.28 +0.19 66 0 57 0
29MAY25 40.00 P 1.34 1.49 1.34 1.50 +0.21 66 20 32 +8
29MAY25 41.00 P 1.77 1.77 1.77 1.75 +0.24 66 4 83 0
29MAY25 42.00 P 1.99 1.99 1.79 2.02 +0.30 66 6 8 -1
29MAY25 43.00 P 2.01 2.13 2.01 2.30 +0.29 66 5 286 +4
29MAY25 44.00 P 2.35 2.42 2.35 2.64 +0.32 66 4 284 +1
29MAY25 45.00 P 3.02 3.02 3.02 2.98 +0.32 66 1 54 0
29MAY25 46.00 P 3.19 3.19 3.19 3.34 +0.31 66 1 231 0
29MAY25 47.00 P 3.80 3.80 3.80 3.75 +0.35 66 1 224 +1
29MAY25 48.00 P 0.00 0.00 0.00 4.17 +0.33 66 0 409 0
29MAY25 49.00 P 4.40 4.40 4.40 4.63 +0.34 66 1 1,153 0
29MAY25 50.00 P 5.01 5.61 4.88 5.11 +0.38 65 22 1,225 -3
29MAY25 52.50 P 7.00 7.00 7.00 6.56 +0.60 67 1 508 +1
29MAY25 55.00 P 0.00 0.00 0.00 8.22 +0.90 69 0 20 0
29MAY25 57.50 P 0.00 0.00 0.00 9.97 +1.13 70 0 136 0
29MAY25 60.00 P 0.00 0.00 0.00 11.75 +1.25 71 0 22 0
29MAY25 62.50 P 0.00 0.00 0.00 13.25 +1.36 67 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 15.22 +1.49 67 0 1 0
29MAY25 67.50 P 0.00 0.00 0.00 17.24 +1.60 67 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 19.37 +1.73 67 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 21.55 +1.83 67 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 23.78 +1.93 67 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 26.07 +2.02 67 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 28.40 +2.11 67 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 30.77 +2.18 67 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 33.16 +2.24 67 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 35.58 +2.31 67 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 38.02 +2.35 67 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 97 0 40 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 86 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 26 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 77 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 29 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 29 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 42 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 382 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 62 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
27JUN25 21.00 P 0.00 0.00 0.00 0.02 0.00 66 0 108 0
27JUN25 22.00 P 0.00 0.00 0.00 0.03 0.00 66 0 84 0
27JUN25 23.00 P 0.00 0.00 0.00 0.04 0.00 65 0 65 0
27JUN25 24.00 P 0.00 0.00 0.00 0.06 +0.01 65 0 138 0
27JUN25 25.00 P 0.00 0.00 0.00 0.08 0.00 64 0 358 0
27JUN25 26.00 P 0.00 0.00 0.00 0.12 +0.02 65 0 52 0
27JUN25 27.00 P 0.00 0.00 0.00 0.15 +0.01 64 0 464 0
27JUN25 28.00 P 0.00 0.00 0.00 0.21 +0.03 65 0 542 0
27JUN25 29.00 P 0.30 0.30 0.30 0.27 +0.03 65 2 299 +2
27JUN25 30.00 P 0.31 0.31 0.31 0.34 +0.03 65 1 424 +1
27JUN25 31.00 P 0.00 0.00 0.00 0.43 +0.04 65 0 188 0
27JUN25 32.00 P 0.00 0.00 0.00 0.51 +0.02 64 0 338 0
27JUN25 33.00 P 0.00 0.00 0.00 0.63 +0.03 64 0 321 0
27JUN25 34.00 P 0.00 0.00 0.00 0.76 +0.07 64 0 122 0
27JUN25 35.00 P 0.00 0.00 0.00 0.92 +0.10 64 0 314 0
27JUN25 36.00 P 0.00 0.00 0.00 1.08 +0.10 64 0 110 0
27JUN25 37.00 P 1.05 1.05 1.05 1.28 +0.14 64 1 93 +1
27JUN25 38.00 P 0.00 0.00 0.00 1.49 +0.16 64 0 74 0
27JUN25 39.00 P 0.00 0.00 0.00 1.71 +0.16 64 0 62 0
27JUN25 40.00 P 1.60 1.74 1.60 1.98 +0.21 64 5 244 -1
27JUN25 41.00 P 0.00 0.00 0.00 2.26 +0.24 64 0 58 0
27JUN25 42.00 P 2.67 2.67 2.67 2.54 +0.20 64 2 241 0
27JUN25 43.00 P 2.80 2.88 2.79 2.89 +0.25 64 141 326 +75
27JUN25 44.00 P 3.45 3.45 3.45 3.24 +0.27 64 4 261 -4
27JUN25 45.00 P 3.26 3.26 3.26 3.59 +0.25 64 1 667 0
27JUN25 46.00 P 0.00 0.00 0.00 4.00 +0.26 64 0 131 0
27JUN25 47.00 P 0.00 0.00 0.00 4.43 +0.26 63 0 97 0
27JUN25 48.00 P 0.00 0.00 0.00 4.85 +0.22 63 0 52 0
27JUN25 49.00 P 0.00 0.00 0.00 5.32 +0.24 63 0 201 0
27JUN25 50.00 P 5.80 5.80 5.79 5.82 +0.29 63 6 91 0
27JUN25 52.50 P 0.00 0.00 0.00 7.35 +0.54 65 0 124 0
27JUN25 55.00 P 9.01 9.01 8.79 8.96 +0.77 66 2 35 -1
27JUN25 57.50 P 0.00 0.00 0.00 10.71 +0.99 67 0 42 0
27JUN25 60.00 P 0.00 0.00 0.00 12.47 +1.11 68 0 9 0
27JUN25 62.50 P 0.00 0.00 0.00 13.95 +0.86 65 0 4 0
27JUN25 65.00 P 0.00 0.00 0.00 15.84 +1.33 65 0 1 0
27JUN25 67.50 P 0.00 0.00 0.00 17.84 +1.47 65 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 19.89 +1.56 65 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 22.03 +1.68 65 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 24.20 +1.76 65 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 26.44 +1.86 65 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 28.70 +1.94 65 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 31.03 +2.02 65 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 33.37 +2.10 65 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 35.75 +2.16 65 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 38.15 +2.22 65 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 82 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP25 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29SEP25 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29SEP25 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
29SEP25 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
29SEP25 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 12 0
29SEP25 16.50 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 84 0
29SEP25 17.50 P 0.00 0.00 0.00 0.04 -0.01 62 0 38 0
29SEP25 18.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 53 0
29SEP25 18.50 P 0.00 0.00 0.00 0.06 -0.01 63 0 9 0
29SEP25 19.00 P 0.00 0.00 0.00 0.07 -0.02 62 0 35 0
29SEP25 19.50 P 0.00 0.00 0.00 0.09 -0.01 63 0 64 0
29SEP25 20.00 P 0.00 0.00 0.00 0.10 -0.01 63 0 65 0
29SEP25 21.00 P 0.00 0.00 0.00 0.14 -0.02 63 0 45 0
29SEP25 22.00 P 0.00 0.00 0.00 0.18 -0.02 63 0 55 0
29SEP25 23.00 P 0.00 0.00 0.00 0.24 -0.02 63 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 0.30 -0.03 63 0 132 0
29SEP25 25.00 P 0.00 0.00 0.00 0.38 -0.03 63 0 40 0
29SEP25 26.00 P 0.00 0.00 0.00 0.47 -0.04 63 0 117 0
29SEP25 27.00 P 0.00 0.00 0.00 0.57 -0.03 63 0 68 0
29SEP25 28.00 P 0.00 0.00 0.00 0.70 -0.03 63 0 9 0
29SEP25 29.00 P 0.00 0.00 0.00 0.83 -0.04 63 0 48 0
29SEP25 30.00 P 0.00 0.00 0.00 0.98 -0.03 63 0 572 0
29SEP25 31.00 P 0.00 0.00 0.00 1.16 -0.03 63 0 92 0
29SEP25 32.00 P 0.00 0.00 0.00 1.34 -0.03 63 0 70 0
29SEP25 33.00 P 0.00 0.00 0.00 1.50 -0.01 62 0 180 0
29SEP25 34.00 P 0.00 0.00 0.00 1.73 -0.06 62 0 12 0
29SEP25 35.00 P 0.00 0.00 0.00 2.01 -0.02 63 0 81 0
29SEP25 36.00 P 0.00 0.00 0.00 2.20 0.00 62 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 2.49 +0.03 62 0 7 0
29SEP25 38.00 P 0.00 0.00 0.00 2.78 +0.02 62 0 32 0
29SEP25 39.00 P 3.20 3.20 3.20 3.08 +0.02 62 1 236 0
29SEP25 40.00 P 3.34 3.34 3.34 3.42 +0.06 62 7 64 +7
29SEP25 41.00 P 3.89 3.89 3.70 3.78 +0.08 62 4 32 +2
29SEP25 42.00 P 4.29 4.29 4.00 4.15 +0.09 62 62 101 +60
29SEP25 43.00 P 4.51 4.51 4.40 4.51 +0.08 61 60 149 +60
29SEP25 44.00 P 4.95 4.95 4.84 4.94 +0.14 61 35 65 +5
29SEP25 45.00 P 0.00 0.00 0.00 5.38 +0.17 61 0 7 0
29SEP25 46.00 P 0.00 0.00 0.00 5.81 +0.16 61 0 36 0
29SEP25 47.00 P 0.00 0.00 0.00 6.32 +0.15 62 0 31 0
29SEP25 48.00 P 0.00 0.00 0.00 6.86 +0.18 62 0 20 0
29SEP25 49.00 P 0.00 0.00 0.00 7.38 +0.18 62 0 10 0
29SEP25 50.00 P 8.35 8.35 8.35 7.91 +0.12 62 8 30 -8
29SEP25 52.50 P 0.00 0.00 0.00 9.44 +0.18 63 0 1 0
29SEP25 55.00 P 0.00 0.00 0.00 11.06 +0.34 64 0 81 0
29SEP25 57.50 P 0.00 0.00 0.00 12.81 +0.51 65 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 14.58 +0.69 65 0 8 0
29SEP25 62.50 P 0.00 0.00 0.00 16.35 +0.71 66 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 17.73 +0.82 63 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 19.61 +0.91 63 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 21.56 +0.97 63 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 23.59 +1.11 63 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 25.63 +1.17 63 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 27.76 +1.26 63 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 29.92 +1.37 63 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 32.09 +1.44 63 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 34.33 +1.52 63 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 36.60 +1.61 63 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 38.88 +1.70 63 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.14 +0.01 61 0 10 0
30DEC25 18.50 P 0.00 0.00 0.00 0.16 0.00 60 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.19 +0.01 61 0 12 0
30DEC25 19.50 P 0.00 0.00 0.00 0.21 +0.01 61 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.24 +0.01 60 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.31 0.00 61 0 63 0
30DEC25 22.00 P 0.00 0.00 0.00 0.39 +0.03 61 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.49 +0.03 61 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.58 +0.02 60 0 16 0
30DEC25 25.00 P 0.00 0.00 0.00 0.72 +0.05 61 0 22 0
30DEC25 26.00 P 0.00 0.00 0.00 0.85 +0.05 61 0 112 0
30DEC25 27.00 P 0.00 0.00 0.00 0.99 +0.05 61 0 63 0
30DEC25 28.00 P 0.00 0.00 0.00 1.18 +0.09 61 0 76 0
30DEC25 29.00 P 0.00 0.00 0.00 1.36 +0.08 61 0 32 0
30DEC25 30.00 P 1.50 1.50 1.40 1.55 +0.09 61 2 47 0
30DEC25 31.00 P 0.00 0.00 0.00 1.79 +0.14 61 0 3 0
30DEC25 32.00 P 1.85 1.85 1.85 2.03 +0.14 61 2 36 0
30DEC25 33.00 P 0.00 0.00 0.00 2.27 +0.20 61 0 119 0
30DEC25 34.00 P 0.00 0.00 0.00 2.55 +0.17 61 0 64 0
30DEC25 35.00 P 0.00 0.00 0.00 2.85 +0.20 61 0 60 0
30DEC25 36.00 P 0.00 0.00 0.00 3.16 +0.21 61 0 9 0
30DEC25 37.00 P 0.00 0.00 0.00 3.47 +0.20 61 0 1 0
30DEC25 38.00 P 0.00 0.00 0.00 3.83 +0.25 61 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 4.08 +0.18 60 0 194 0
30DEC25 40.00 P 4.40 4.40 4.40 4.45 +0.22 60 1 104 +1
30DEC25 41.00 P 0.00 0.00 0.00 4.82 +0.25 60 0 7 0
30DEC25 42.00 P 0.00 0.00 0.00 5.21 +0.20 60 0 45 0
30DEC25 43.00 P 0.00 0.00 0.00 5.66 +0.24 59 0 52 0
30DEC25 44.00 P 0.00 0.00 0.00 6.10 +0.23 59 0 3 0
30DEC25 45.00 P 6.70 6.70 6.70 6.55 +0.22 59 30 35 +13
30DEC25 46.00 P 0.00 0.00 0.00 6.99 +0.18 59 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 7.47 +0.16 59 0 15 0
30DEC25 48.00 P 0.00 0.00 0.00 8.02 +0.19 59 0 35 0
30DEC25 49.00 P 0.00 0.00 0.00 8.59 +0.24 60 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.16 +0.27 60 0 73 0
30DEC25 52.50 P 0.00 0.00 0.00 10.68 +0.30 60 0 1 0
30DEC25 55.00 P 0.00 0.00 0.00 12.30 +0.47 61 0 8 0
30DEC25 57.50 P 0.00 0.00 0.00 13.95 +0.53 61 0 268 0
30DEC25 60.00 P 0.00 0.00 0.00 15.49 +0.47 61 0 267 0
30DEC25 62.50 P 0.00 0.00 0.00 17.21 +0.97 61 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.97 +1.00 61 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.86 +1.14 61 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 22.76 +1.20 61 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.69 +1.22 61 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.73 +1.35 61 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 28.78 +1.43 61 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 30.85 +1.45 61 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 32.99 +1.54 61 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 35.17 +1.64 61 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 37.36 +1.69 61 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 39.56 +1.71 61 0 12 0
30MAR26 42.00 P 6.10 6.10 6.10 5.96 +0.21 57 2 20 +2
30MAR26 43.00 P 0.00 0.00 0.00 6.41 +0.21 57 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 6.87 +0.21 57 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 7.36 +0.34 57 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 7.90 +0.26 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.42 +0.23 58 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.97 +0.25 58 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.54 +0.26 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.13 +0.45 58 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.54 +0.26 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.15 +0.42 59 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.84 +0.51 59 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.70 +0.76 60 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.52 +0.90 61 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.82 +0.41 58 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.65 +1.06 58 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.55 +1.18 58 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.47 +1.20 58 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.41 +1.23 58 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.46 +1.35 58 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.53 +1.44 58 0 0 0
TOTAL PUT 2,404 37,751 -21
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$ 87.80
28MAR25 25.00 C 0.00 0.00 0.00 62.85 -2.21 157 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 61.85 -2.21 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 60.85 -2.21 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 59.86 -2.20 165 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 58.86 -2.21 154 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 57.86 -2.21 136 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 56.86 -2.21 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 55.86 -2.21 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 54.87 -2.21 143 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 53.87 -2.21 133 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 52.87 -2.21 118 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 51.87 -2.21 0 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 50.87 -2.22 0 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 49.88 -2.21 123 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 48.88 -2.21 115 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 47.88 -2.21 103 0 1 0
28MAR25 41.00 C 0.00 0.00 0.00 46.88 -2.21 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 45.88 -2.22 0 0 2 0
28MAR25 43.00 C 0.00 0.00 0.00 44.88 -2.22 0 0 170 0
28MAR25 44.00 C 0.00 0.00 0.00 43.89 -2.21 99 0 180 0
28MAR25 45.00 C 0.00 0.00 0.00 42.89 -2.21 88 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 41.89 -2.22 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 40.89 -2.22 0 0 1 0
28MAR25 48.00 C 0.00 0.00 0.00 39.89 -2.22 0 0 31 0
28MAR25 49.00 C 0.00 0.00 0.00 38.90 -2.21 84 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 37.90 -2.22 76 0 27 0
28MAR25 52.50 C 0.00 0.00 0.00 35.41 -2.21 79 0 42 0
28MAR25 55.00 C 0.00 0.00 0.00 32.91 -2.22 64 0 58 0
28MAR25 57.50 C 0.00 0.00 0.00 30.43 -2.22 73 0 118 0
28MAR25 60.00 C 0.00 0.00 0.00 27.95 -2.22 71 0 141 0
28MAR25 62.50 C 0.00 0.00 0.00 25.49 -2.22 71 0 148 0
28MAR25 65.00 C 0.00 0.00 0.00 23.06 -2.22 71 0 309 0
28MAR25 67.50 C 0.00 0.00 0.00 20.67 -2.22 71 0 146 0
28MAR25 70.00 C 0.00 0.00 0.00 18.35 -2.20 71 0 143 0
28MAR25 72.50 C 15.10 15.63 15.10 16.12 -2.18 71 2 156 -1
28MAR25 75.00 C 0.00 0.00 0.00 14.01 -2.13 71 0 264 0
28MAR25 77.50 C 0.00 0.00 0.00 11.81 -2.29 67 0 170 0
28MAR25 80.00 C 0.00 0.00 0.00 9.89 -2.32 66 0 146 0
28MAR25 82.50 C 0.00 0.00 0.00 8.46 -1.89 70 1 128 -1
28MAR25 85.00 C 6.26 6.26 6.26 6.92 -1.78 69 3 188 0
28MAR25 87.50 C 6.55 6.55 5.37 5.66 -1.61 69 29 352 -4
28MAR25 90.00 C 5.00 5.00 4.00 4.70 -1.51 71 20 230 +6
28MAR25 92.50 C 3.50 3.83 3.24 3.74 -1.34 71 30 260 -18
28MAR25 95.00 C 3.42 3.42 2.55 3.02 -1.09 72 70 491 -21
28MAR25 97.50 C 2.80 2.80 1.98 2.35 -1.00 72 34 355 +1
28MAR25 100.00 C 2.06 2.07 1.61 1.81 -0.92 72 24 364 +9
28MAR25 102.50 C 1.92 1.92 1.31 1.38 -0.78 72 10 150 +4
28MAR25 105.00 C 1.43 1.43 1.25 1.04 -0.66 72 6 176 -3
28MAR25 107.50 C 0.00 0.00 0.00 0.78 -0.54 72 0 102 0
28MAR25 110.00 C 0.00 0.00 0.00 0.58 -0.44 72 0 98 0
28MAR25 112.50 C 0.61 0.61 0.61 0.42 -0.36 71 1 50 +1
28MAR25 115.00 C 0.54 0.54 0.48 0.31 -0.29 71 24 163 +22
28MAR25 117.50 C 0.40 0.40 0.40 0.22 -0.23 71 1 57 0
29APR25 45.00 C 0.00 0.00 0.00 43.05 -2.22 58 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 42.06 -2.22 60 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 41.07 -2.22 61 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 40.08 -2.22 61 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 39.09 -2.22 61 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 38.11 -2.21 62 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 35.65 -2.21 61 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 33.21 -2.21 61 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 30.81 -2.20 62 0 175 0
29APR25 60.00 C 0.00 0.00 0.00 28.44 -2.19 61 0 171 0
29APR25 62.50 C 0.00 0.00 0.00 26.12 -2.18 61 0 59 0
29APR25 65.00 C 0.00 0.00 0.00 23.88 -2.15 61 0 155 0
29APR25 67.50 C 0.00 0.00 0.00 21.71 -2.12 61 0 210 0
29APR25 70.00 C 0.00 0.00 0.00 19.63 -2.08 61 0 224 0
29APR25 72.50 C 0.00 0.00 0.00 17.65 -2.03 61 0 187 0
29APR25 75.00 C 0.00 0.00 0.00 15.79 -1.97 61 0 116 0
29APR25 77.50 C 0.00 0.00 0.00 13.91 -2.04 60 0 59 0
29APR25 80.00 C 0.00 0.00 0.00 12.22 -2.03 59 0 66 0
29APR25 82.50 C 0.00 0.00 0.00 10.76 -1.93 60 0 136 0
29APR25 85.00 C 8.77 8.77 8.77 9.44 -1.70 60 1 120 -1
29APR25 87.50 C 8.00 8.00 8.00 8.23 -1.61 60 1 149 0
29APR25 90.00 C 6.55 6.55 6.55 7.19 -1.44 61 1 119 +1
29APR25 92.50 C 0.00 0.00 0.00 6.29 -1.32 62 0 121 0
29APR25 95.00 C 6.16 6.16 4.90 5.47 -1.21 62 29 265 +15
29APR25 97.50 C 4.84 4.84 4.37 4.75 -1.09 62 8 212 +1
29APR25 100.00 C 3.65 4.17 3.65 4.05 -1.06 62 35 177 +5
29APR25 102.50 C 4.08 4.08 3.22 3.44 -0.96 62 46 128 +5
29APR25 105.00 C 3.54 3.54 3.05 2.91 -0.87 62 31 175 -31
29APR25 107.50 C 2.63 2.63 2.57 2.45 -0.78 62 2 120 +2
29APR25 110.00 C 2.39 2.39 2.31 2.06 -0.70 62 11 92 +1
29APR25 112.50 C 1.84 1.84 1.84 1.73 -0.62 62 4 67 0
29APR25 115.00 C 1.69 1.79 1.69 1.44 -0.55 62 21 24 +19
29APR25 117.50 C 1.51 1.51 1.51 1.20 -0.48 62 4 14 +4
29MAY25 49.00 C 0.00 0.00 0.00 39.34 -2.20 59 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 38.37 -2.20 59 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 35.98 -2.19 59 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 33.62 -2.18 59 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 31.31 -2.17 59 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 29.06 -2.14 59 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 26.88 -2.11 59 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 24.77 -2.08 59 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 22.75 -2.03 59 0 15 0
29MAY25 70.00 C 0.00 0.00 0.00 20.82 -1.98 59 0 42 0
29MAY25 72.50 C 0.00 0.00 0.00 18.98 -1.93 59 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 17.25 -1.87 59 0 44 0
29MAY25 77.50 C 0.00 0.00 0.00 15.25 -2.18 56 0 15 0
29MAY25 80.00 C 0.00 0.00 0.00 13.79 -2.05 57 0 76 0
29MAY25 82.50 C 0.00 0.00 0.00 12.36 -1.82 57 0 46 0
29MAY25 85.00 C 0.00 0.00 0.00 11.12 -1.63 57 0 576 0
29MAY25 87.50 C 10.26 10.26 10.26 10.06 -1.44 58 12 652 -12
29MAY25 90.00 C 0.00 0.00 0.00 8.99 -1.38 58 0 146 0
29MAY25 92.50 C 0.00 0.00 0.00 7.97 -1.37 58 0 141 0
29MAY25 95.00 C 0.00 0.00 0.00 7.19 -1.22 59 0 91 0
29MAY25 97.50 C 7.07 7.07 6.92 6.49 -1.08 60 24 107 +24
29MAY25 100.00 C 6.19 6.19 6.19 5.81 -1.00 60 12 99 0
29MAY25 102.50 C 5.67 5.67 5.67 5.12 -1.01 60 14 100 +14
29MAY25 105.00 C 0.00 0.00 0.00 4.53 -0.94 60 0 173 0
29MAY25 107.50 C 4.15 4.15 4.15 3.98 -0.86 60 15 224 +15
29MAY25 110.00 C 0.00 0.00 0.00 3.39 -0.90 59 0 146 0
29MAY25 112.50 C 0.00 0.00 0.00 2.97 -0.71 59 0 140 0
29MAY25 115.00 C 0.00 0.00 0.00 2.60 -0.64 59 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 2.27 -0.59 59 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 57.07 -2.22 0 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 56.08 -2.21 0 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 55.09 -2.21 0 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 54.10 -2.21 46 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 53.11 -2.21 53 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 52.12 -2.22 54 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 51.13 -2.22 54 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 50.15 -2.21 59 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 49.16 -2.21 58 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 48.17 -2.22 56 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 47.19 -2.21 58 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 46.21 -2.21 58 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 45.22 -2.22 56 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 44.25 -2.21 57 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 43.27 -2.21 57 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 42.30 -2.21 57 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 41.33 -2.21 57 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 40.37 -2.21 57 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 39.41 -2.21 57 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 38.46 -2.20 57 0 1 0
27JUN25 52.50 C 0.00 0.00 0.00 36.10 -2.20 57 0 35 0
27JUN25 55.00 C 0.00 0.00 0.00 33.81 -2.18 57 0 76 0
27JUN25 57.50 C 0.00 0.00 0.00 31.56 -2.16 57 0 4 0
27JUN25 60.00 C 0.00 0.00 0.00 29.37 -2.14 57 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 27.27 -2.12 57 0 70 0
27JUN25 65.00 C 0.00 0.00 0.00 25.25 -2.06 57 0 19 0
27JUN25 67.50 C 0.00 0.00 0.00 23.30 -2.05 57 0 68 0
27JUN25 70.00 C 0.00 0.00 0.00 21.48 -1.99 57 0 105 0
27JUN25 72.50 C 0.00 0.00 0.00 19.70 -1.97 57 0 120 0
27JUN25 75.00 C 0.00 0.00 0.00 18.09 -1.87 57 0 50 0
27JUN25 77.50 C 0.00 0.00 0.00 16.32 -2.03 56 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 14.91 -1.93 56 0 16 0
27JUN25 82.50 C 0.00 0.00 0.00 13.59 -1.81 56 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 12.34 -1.65 56 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 11.23 -1.56 57 0 4 0
27JUN25 90.00 C 0.00 0.00 0.00 10.26 -1.43 57 0 8 0
27JUN25 92.50 C 0.00 0.00 0.00 9.27 -1.40 57 0 47 0
27JUN25 95.00 C 0.00 0.00 0.00 8.43 -1.34 57 0 539 0
27JUN25 97.50 C 0.00 0.00 0.00 7.67 -1.26 58 0 19 0
27JUN25 100.00 C 0.00 0.00 0.00 6.96 -1.21 58 0 85 0
27JUN25 102.50 C 0.00 0.00 0.00 6.28 -1.10 58 0 25 0
27JUN25 105.00 C 0.00 0.00 0.00 5.60 -1.10 58 0 64 0
27JUN25 107.50 C 0.00 0.00 0.00 5.05 -0.97 58 0 121 0
27JUN25 110.00 C 0.00 0.00 0.00 4.39 -1.05 57 0 18 0
27JUN25 112.50 C 0.00 0.00 0.00 3.89 -0.88 57 0 30 0
27JUN25 115.00 C 0.00 0.00 0.00 3.51 -0.75 57 0 0 0
27JUN25 117.50 C 0.00 0.00 0.00 3.13 -0.83 57 0 3 0
29SEP25 34.00 C 0.00 0.00 0.00 54.14 -2.21 54 0 5 0
29SEP25 35.00 C 0.00 0.00 0.00 53.16 -2.22 54 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 52.20 -2.21 54 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 51.23 -2.21 54 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 50.28 -2.21 54 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 49.33 -2.21 54 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 48.39 -2.21 54 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 47.45 -2.21 54 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 46.51 -2.21 54 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 45.59 -2.20 54 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 44.67 -2.21 54 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 43.75 -2.21 54 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 42.85 -2.19 54 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 41.96 -2.19 54 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 41.06 -2.20 54 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 40.17 -2.20 54 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 39.30 -2.18 54 0 3 0
29SEP25 52.50 C 0.00 0.00 0.00 37.16 -2.18 54 0 9 0
29SEP25 55.00 C 0.00 0.00 0.00 35.09 -2.14 54 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 33.06 -2.15 54 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 31.14 -2.09 54 0 14 0
29SEP25 62.50 C 0.00 0.00 0.00 29.24 -2.10 54 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 27.48 -2.03 54 0 130 0
29SEP25 67.50 C 0.00 0.00 0.00 25.74 -2.04 54 0 15 0
29SEP25 70.00 C 0.00 0.00 0.00 24.12 -1.95 54 0 27 0
29SEP25 72.50 C 0.00 0.00 0.00 22.57 -1.95 54 0 101 0
29SEP25 75.00 C 0.00 0.00 0.00 21.07 -1.89 54 0 73 0
29SEP25 77.50 C 0.00 0.00 0.00 19.70 -1.84 54 0 24 0
29SEP25 80.00 C 0.00 0.00 0.00 18.33 -1.84 54 0 34 0
29SEP25 82.50 C 0.00 0.00 0.00 17.12 -1.70 54 0 31 0
29SEP25 85.00 C 15.58 15.58 15.58 15.95 -1.80 54 15 119 +15
29SEP25 87.50 C 14.77 14.77 14.77 14.89 -1.59 54 15 15 +15
29SEP25 90.00 C 0.00 0.00 0.00 13.81 -1.70 54 0 5 0
29SEP25 92.50 C 0.00 0.00 0.00 12.82 -1.55 54 0 15 0
29SEP25 95.00 C 0.00 0.00 0.00 11.86 -1.54 54 0 38 0
29SEP25 97.50 C 0.00 0.00 0.00 11.06 -1.38 54 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 10.49 -1.15 55 0 36 0
29SEP25 102.50 C 0.00 0.00 0.00 9.47 -1.66 54 0 40 0
29SEP25 105.00 C 0.00 0.00 0.00 8.82 -1.23 54 0 23 0
29SEP25 107.50 C 0.00 0.00 0.00 8.19 -1.19 54 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 7.56 -1.19 54 0 10 0
29SEP25 112.50 C 0.00 0.00 0.00 6.99 -1.14 54 0 9 0
29SEP25 115.00 C 0.00 0.00 0.00 6.50 -1.01 54 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 6.02 -1.01 54 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 44.65 -2.18 53 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 43.80 -2.18 52 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 42.96 -2.18 52 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 42.12 -2.17 53 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 41.27 -2.18 52 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 40.47 -2.14 53 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.47 -2.15 52 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.52 -2.11 52 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 34.67 -2.10 53 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 32.83 -2.09 52 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 31.14 -2.04 53 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 29.44 -2.05 53 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 27.88 -1.96 53 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.35 -1.97 52 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 24.86 -1.94 53 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 23.52 -1.86 52 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 22.19 -1.86 52 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 20.91 -1.81 53 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 19.76 -1.73 52 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 18.62 -1.74 52 0 4 0
30DEC25 87.50 C 0.00 0.00 0.00 17.59 -1.63 53 0 0 0
30DEC25 90.00 C 16.38 16.38 16.38 16.54 -1.77 52 1 1 0
30DEC25 92.50 C 0.00 0.00 0.00 15.59 -1.58 52 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 14.64 -1.59 52 0 2 0
30DEC25 97.50 C 0.00 0.00 0.00 13.79 -1.49 52 0 17 0
30DEC25 100.00 C 0.00 0.00 0.00 13.09 -1.34 53 0 2 0
30DEC25 102.50 C 0.00 0.00 0.00 12.25 -1.56 52 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 11.48 -1.42 53 0 15 0
30DEC25 107.50 C 0.00 0.00 0.00 10.83 -1.30 53 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 10.22 -1.23 52 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 9.61 -1.23 52 0 18 0
30DEC25 115.00 C 0.00 0.00 0.00 9.00 -1.24 52 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 8.47 -1.17 52 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.69 -2.02 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.13 -1.93 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.63 -1.94 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.14 -1.94 51 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 26.79 -1.83 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.49 -1.83 51 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 24.18 -1.83 51 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.99 -1.72 51 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 21.87 -1.70 51 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 20.76 -1.70 51 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 19.66 -1.69 51 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 18.73 -1.54 51 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 17.80 -1.55 51 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 16.87 -1.56 51 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 15.98 -1.52 51 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 15.22 -1.38 51 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 14.47 -1.38 51 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 13.72 -1.39 51 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 12.97 -1.39 51 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 12.35 -1.26 51 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 11.76 -1.20 51 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 11.17 -1.20 51 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 10.58 -1.21 51 0 0 0
TOTAL CALL 557 13,962 +87
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 194 0 5 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 183 0 15 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 177 0 2 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 167 0 24 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 153 0 3 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 148 0 14 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 144 0 41 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 136 0 30 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 128 0 43 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 124 0 43 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 121 0 76 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 114 0 37 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 110 0 104 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 107 0 95 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 238 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 220 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 151 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 206 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 151 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 115 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 193 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 131 0
28MAR25 60.00 P 0.00 0.00 0.00 0.03 0.00 71 0 145 0
28MAR25 62.50 P 0.00 0.00 0.00 0.06 -0.01 70 0 169 0
28MAR25 65.00 P 0.00 0.00 0.00 0.13 0.00 71 0 323 0
28MAR25 67.50 P 0.30 0.35 0.30 0.25 +0.01 72 6 290 +1
28MAR25 70.00 P 0.50 0.54 0.50 0.43 +0.03 72 5 309 0
28MAR25 72.50 P 0.70 0.85 0.70 0.67 +0.06 71 29 184 +29
28MAR25 75.00 P 1.28 1.32 1.28 1.02 +0.08 70 17 307 +17
28MAR25 77.50 P 1.55 1.78 1.49 1.55 +0.17 71 5 178 +2
28MAR25 80.00 P 2.17 2.70 2.17 2.21 +0.25 71 10 372 +4
28MAR25 82.50 P 3.04 3.61 2.90 3.09 +0.41 71 24 264 -10
28MAR25 85.00 P 4.00 4.77 4.00 4.16 +0.58 72 27 543 0
28MAR25 87.50 P 5.10 6.18 5.10 5.43 +0.75 72 49 218 +16
28MAR25 90.00 P 6.79 6.79 6.79 6.84 +0.94 73 3 235 +3
28MAR25 92.50 P 0.00 0.00 0.00 8.43 +1.03 73 0 210 0
28MAR25 95.00 P 0.00 0.00 0.00 9.98 +1.02 71 0 46 0
28MAR25 97.50 P 0.00 0.00 0.00 11.83 +1.02 71 0 53 0
28MAR25 100.00 P 0.00 0.00 0.00 13.79 +1.34 71 0 72 0
28MAR25 102.50 P 0.00 0.00 0.00 15.88 +1.47 71 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 18.06 +1.59 71 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 20.31 +1.71 71 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 22.61 +1.81 71 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 24.98 +1.89 71 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 27.38 +1.97 71 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 29.80 +2.02 71 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29APR25 49.00 P 0.00 0.00 0.00 0.02 0.00 61 0 76 0
29APR25 50.00 P 0.00 0.00 0.00 0.03 0.00 61 0 22 0
29APR25 52.50 P 0.00 0.00 0.00 0.06 0.00 61 0 13 0
29APR25 55.00 P 0.00 0.00 0.00 0.11 +0.01 61 0 19 0
29APR25 57.50 P 0.00 0.00 0.00 0.19 +0.01 61 0 227 0
29APR25 60.00 P 0.00 0.00 0.00 0.31 +0.03 61 0 313 0
29APR25 62.50 P 0.00 0.00 0.00 0.49 +0.05 61 0 96 0
29APR25 65.00 P 0.00 0.00 0.00 0.75 +0.08 62 0 125 0
29APR25 67.50 P 0.00 0.00 0.00 1.07 +0.11 62 0 173 0
29APR25 70.00 P 0.00 0.00 0.00 1.45 +0.13 61 0 214 0
29APR25 72.50 P 2.13 2.20 2.13 1.96 +0.18 61 17 74 +15
29APR25 75.00 P 2.80 2.93 2.80 2.57 +0.22 61 3 92 +1
29APR25 77.50 P 3.40 3.74 3.40 3.32 +0.32 61 19 359 0
29APR25 80.00 P 4.65 4.65 4.15 4.22 +0.40 62 4 132 +1
29APR25 82.50 P 5.84 5.84 5.42 5.25 +0.53 61 4 102 0
29APR25 85.00 P 0.00 0.00 0.00 6.39 +0.64 62 0 305 0
29APR25 87.50 P 7.95 7.95 7.95 7.73 +0.78 62 3 303 -3
29APR25 90.00 P 8.88 9.38 8.88 9.14 +0.89 62 5 185 0
29APR25 92.50 P 0.00 0.00 0.00 10.73 +1.03 63 0 99 0
29APR25 95.00 P 0.00 0.00 0.00 12.42 +1.18 64 0 40 0
29APR25 97.50 P 0.00 0.00 0.00 13.86 +0.93 61 0 24 0
29APR25 100.00 P 0.00 0.00 0.00 15.67 +1.20 61 0 3 0
29APR25 102.50 P 0.00 0.00 0.00 17.59 +1.31 61 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 19.56 +1.39 61 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 21.64 +1.50 61 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 23.75 +1.56 61 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 25.95 +1.66 61 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 28.17 +1.72 61 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 30.46 +1.79 61 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.11 +0.01 59 0 19 0
29MAY25 50.00 P 0.00 0.00 0.00 0.13 +0.01 59 0 1 0
29MAY25 52.50 P 0.00 0.00 0.00 0.22 +0.02 59 0 2 0
29MAY25 55.00 P 0.00 0.00 0.00 0.34 +0.03 59 0 2 0
29MAY25 57.50 P 0.00 0.00 0.00 0.52 +0.07 59 0 30 0
29MAY25 60.00 P 0.00 0.00 0.00 0.74 +0.08 59 0 4 0
29MAY25 62.50 P 0.00 0.00 0.00 1.03 +0.10 59 0 12 0
29MAY25 65.00 P 0.00 0.00 0.00 1.41 +0.15 59 0 63 0
29MAY25 67.50 P 2.00 2.02 2.00 1.83 +0.17 59 6 24 +6
29MAY25 70.00 P 2.35 2.35 2.35 2.36 +0.21 59 2 37 +2
29MAY25 72.50 P 0.00 0.00 0.00 3.05 +0.33 59 0 137 0
29MAY25 75.00 P 0.00 0.00 0.00 3.85 +0.43 59 0 38 0
29MAY25 77.50 P 0.00 0.00 0.00 4.72 +0.55 59 0 87 0
29MAY25 80.00 P 0.00 0.00 0.00 5.64 +0.51 59 0 138 0
29MAY25 82.50 P 0.00 0.00 0.00 6.77 +0.61 59 0 66 0
29MAY25 85.00 P 0.00 0.00 0.00 8.00 +0.71 59 0 659 0
29MAY25 87.50 P 9.87 9.87 9.87 9.35 +0.81 60 12 588 0
29MAY25 90.00 P 10.36 11.25 10.36 10.76 +0.87 60 43 132 +11
29MAY25 92.50 P 0.00 0.00 0.00 12.35 +1.00 61 0 90 0
29MAY25 95.00 P 0.00 0.00 0.00 13.70 +0.82 59 0 91 0
29MAY25 97.50 P 0.00 0.00 0.00 15.35 +0.83 59 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 17.13 +1.20 59 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 18.95 +1.25 59 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 20.86 +1.33 59 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 22.84 +1.43 59 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 24.84 +1.45 59 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 26.95 +1.57 59 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 29.07 +1.60 59 0 70 0
29MAY25 117.50 P 0.00 0.00 0.00 31.26 +1.67 59 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 46 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 64 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 59 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 0.00 54 0 28 0
27JUN25 39.00 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 0.03 0.00 56 0 20 0
27JUN25 41.00 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 0.06 +0.01 58 0 15 0
27JUN25 43.00 P 0.00 0.00 0.00 0.07 0.00 57 0 20 0
27JUN25 44.00 P 0.00 0.00 0.00 0.09 +0.01 57 0 50 0
27JUN25 45.00 P 0.00 0.00 0.00 0.11 +0.01 57 0 16 0
27JUN25 46.00 P 0.00 0.00 0.00 0.13 0.00 57 0 2 0
27JUN25 47.00 P 0.00 0.00 0.00 0.16 +0.01 57 0 6 0
27JUN25 48.00 P 0.00 0.00 0.00 0.20 +0.01 57 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.24 +0.02 57 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.28 +0.02 57 0 133 0
27JUN25 52.50 P 0.00 0.00 0.00 0.42 +0.02 57 0 30 0
27JUN25 55.00 P 0.00 0.00 0.00 0.62 +0.04 57 0 18 0
27JUN25 57.50 P 0.00 0.00 0.00 0.88 +0.08 57 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 1.18 +0.08 57 0 7 0
27JUN25 62.50 P 0.00 0.00 0.00 1.58 +0.11 57 0 15 0
27JUN25 65.00 P 0.00 0.00 0.00 2.06 +0.18 57 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 2.52 +0.10 56 0 15 0
27JUN25 70.00 P 0.00 0.00 0.00 3.17 +0.25 56 0 110 0
27JUN25 72.50 P 0.00 0.00 0.00 3.87 +0.27 56 0 56 0
27JUN25 75.00 P 0.00 0.00 0.00 4.72 +0.35 56 0 21 0
27JUN25 77.50 P 0.00 0.00 0.00 5.61 +0.40 56 0 44 0
27JUN25 80.00 P 6.65 6.65 6.65 6.67 +0.47 56 1 250 0
27JUN25 82.50 P 0.00 0.00 0.00 7.81 +0.50 56 0 28 0
27JUN25 85.00 P 0.00 0.00 0.00 9.15 +0.65 57 0 28 0
27JUN25 87.50 P 0.00 0.00 0.00 10.43 +0.64 57 0 20 0
27JUN25 90.00 P 11.79 12.17 11.79 11.95 +0.80 57 45 75 +45
27JUN25 92.50 P 0.00 0.00 0.00 13.50 +0.86 58 0 500 0
27JUN25 95.00 P 0.00 0.00 0.00 15.03 +0.87 57 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 16.67 +0.97 57 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 18.39 +1.05 57 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 20.21 +1.17 57 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 22.03 +1.17 57 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 23.98 +1.30 57 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 25.96 +1.36 57 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 27.95 +1.38 57 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 30.05 +1.50 57 0 50 0
27JUN25 117.50 P 0.00 0.00 0.00 32.16 +1.53 57 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 0.06 0.00 54 0 15 0
29SEP25 35.00 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 0.10 +0.01 54 0 3 0
29SEP25 37.00 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 0.18 +0.01 54 0 12 0
29SEP25 40.00 P 0.00 0.00 0.00 0.21 0.00 54 0 74 0
29SEP25 41.00 P 0.00 0.00 0.00 0.25 0.00 54 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 0.29 0.00 54 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 0.35 +0.01 54 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 0.41 +0.01 54 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.47 +0.01 54 0 19 0
29SEP25 46.00 P 0.00 0.00 0.00 0.54 +0.02 54 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.63 +0.02 54 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.72 +0.03 54 0 1 0
29SEP25 49.00 P 0.00 0.00 0.00 0.80 +0.02 54 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.91 +0.04 54 0 22 0
29SEP25 52.50 P 0.00 0.00 0.00 1.22 +0.04 54 0 1 0
29SEP25 55.00 P 0.00 0.00 0.00 1.59 +0.07 54 0 3 0
29SEP25 57.50 P 0.00 0.00 0.00 2.01 +0.07 54 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 2.54 +0.12 54 0 15 0
29SEP25 62.50 P 0.00 0.00 0.00 3.10 +0.12 54 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 3.79 +0.20 54 0 23 0
29SEP25 67.50 P 0.00 0.00 0.00 4.50 +0.18 54 0 16 0
29SEP25 70.00 P 0.00 0.00 0.00 5.34 +0.28 54 0 16 0
29SEP25 72.50 P 0.00 0.00 0.00 6.24 +0.28 54 0 17 0
29SEP25 75.00 P 0.00 0.00 0.00 7.03 +0.17 53 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 8.29 +0.62 54 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 9.39 +0.40 54 0 1 0
29SEP25 82.50 P 0.00 0.00 0.00 10.64 +0.53 54 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 11.93 +0.53 54 0 12 0
29SEP25 87.50 P 0.00 0.00 0.00 13.16 +0.47 54 0 24 0
29SEP25 90.00 P 0.00 0.00 0.00 14.73 +0.87 54 0 36 0
29SEP25 92.50 P 0.00 0.00 0.00 16.22 +0.70 54 0 39 0
29SEP25 95.00 P 0.00 0.00 0.00 17.74 +0.73 54 0 13 0
29SEP25 97.50 P 0.00 0.00 0.00 19.41 +0.87 54 0 23 0
29SEP25 100.00 P 0.00 0.00 0.00 21.09 +0.88 54 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 22.78 +0.89 54 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 24.61 +1.03 54 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 26.46 +1.07 54 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 28.31 +1.07 54 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 30.24 +1.14 54 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 32.24 +1.26 54 0 30 0
29SEP25 117.50 P 0.00 0.00 0.00 34.25 +1.27 54 0 0 0
30DEC25 45.00 P 0.96 0.96 0.94 0.93 +0.03 53 30 71 +30
30DEC25 46.00 P 0.00 0.00 0.00 1.05 +0.04 52 0 17 0
30DEC25 47.00 P 0.00 0.00 0.00 1.18 +0.04 53 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 1.31 +0.04 53 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 1.43 +0.04 52 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 1.59 +0.07 52 0 44 0
30DEC25 52.50 P 0.00 0.00 0.00 2.03 +0.07 53 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 2.51 +0.12 53 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 3.07 +0.11 52 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 3.68 +0.14 53 0 1 0
30DEC25 62.50 P 0.00 0.00 0.00 4.41 +0.18 53 0 52 0
30DEC25 65.00 P 0.00 0.00 0.00 5.14 +0.17 52 0 53 0
30DEC25 67.50 P 0.00 0.00 0.00 6.02 +0.27 53 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 6.93 +0.26 53 0 15 0
30DEC25 72.50 P 0.00 0.00 0.00 7.88 +0.29 53 0 11 0
30DEC25 75.00 P 0.00 0.00 0.00 8.71 +0.10 51 0 30 0
30DEC25 77.50 P 0.00 0.00 0.00 10.09 +0.66 53 0 49 0
30DEC25 80.00 P 0.00 0.00 0.00 11.26 +0.43 53 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 12.56 +0.51 53 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 13.86 +0.51 52 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 15.10 +0.43 52 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 16.70 +0.87 53 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 18.20 +0.67 52 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 19.72 +0.68 53 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 21.34 +0.78 53 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 23.03 +0.85 53 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 24.72 +0.85 52 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 26.43 +0.86 52 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.26 +0.98 53 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.12 +1.04 52 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.99 +1.05 52 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.88 +1.07 53 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 35.84 +1.14 53 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 5.40 +0.21 51 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 6.25 +0.29 51 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 7.17 +0.29 51 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.10 +0.29 51 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.18 +0.41 51 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.29 +0.40 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.41 +0.40 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.66 +0.52 51 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.97 +0.54 51 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 15.29 +0.55 51 0 20 0
30MAR26 87.50 P 0.00 0.00 0.00 16.64 +0.57 51 0 20 0
30MAR26 90.00 P 0.00 0.00 0.00 18.11 +0.69 51 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.66 +0.74 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.26 +0.79 51 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.75 +0.75 51 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 24.45 +0.89 51 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 26.15 +0.89 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.86 +0.90 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.59 +0.91 51 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.43 +1.03 51 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.31 +1.08 51 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.19 +1.09 51 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.08 +1.10 51 0 0 0
TOTAL PUT 369 13,787 +170
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$ 19.40
28MAR25 11.50 C 0.00 0.00 0.00 7.92 -0.19 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 7.42 -0.19 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 6.92 -0.19 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 6.43 -0.18 71 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 5.93 -0.18 63 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 5.43 -0.18 55 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 4.93 -0.18 47 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 4.43 -0.18 37 0 1 0
28MAR25 15.50 C 0.00 0.00 0.00 3.93 -0.19 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 3.43 -0.19 0 0 2 0
28MAR25 16.50 C 0.00 0.00 0.00 2.94 -0.18 34 0 1 0
28MAR25 17.00 C 0.00 0.00 0.00 2.45 -0.19 32 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 1.96 -0.21 28 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 1.51 -0.17 29 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 1.13 -0.15 32 0 45 0
28MAR25 19.00 C 0.00 0.00 0.00 0.79 -0.15 31 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.53 -0.13 32 0 43 0
28MAR25 20.00 C 0.34 0.34 0.34 0.33 -0.11 32 2 94 0
28MAR25 21.00 C 0.18 0.18 0.12 0.12 -0.06 33 10 278 +1
28MAR25 22.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 153 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 50 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 74 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 12 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 4.49 -0.18 31 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 4.00 -0.19 30 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 3.52 -0.19 30 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 3.06 -0.18 31 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 2.61 -0.18 31 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 2.17 -0.19 29 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 1.78 -0.15 29 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 1.43 -0.14 29 0 30 0
29APR25 19.00 C 0.00 0.00 0.00 1.14 -0.12 30 0 16 0
29APR25 19.50 C 0.00 0.00 0.00 0.88 -0.10 30 0 85 0
29APR25 20.00 C 0.81 0.81 0.81 0.67 -0.10 30 17 149 +17
29APR25 21.00 C 0.38 0.38 0.38 0.38 -0.07 31 15 80 0
29APR25 22.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 123 0
29APR25 23.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 30 0
29APR25 24.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 90 0
29APR25 25.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 26 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 4.56 -0.18 30 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 4.09 -0.18 30 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 3.64 -0.17 31 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 3.20 -0.16 31 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 2.78 -0.16 31 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 2.38 -0.16 30 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 2.02 -0.14 30 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 1.69 -0.13 30 0 0 0
29MAY25 19.00 C 1.39 1.39 1.39 1.40 -0.11 30 1 15 0
29MAY25 19.50 C 0.00 0.00 0.00 1.15 -0.10 30 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.94 -0.08 31 0 8 0
29MAY25 21.00 C 0.70 0.70 0.63 0.60 -0.07 31 30 105 +30
29MAY25 22.00 C 0.00 0.00 0.00 0.37 -0.04 31 0 60 0
29MAY25 23.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 15 0
29MAY25 24.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1 0
29MAY25 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 8.02 -0.19 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 7.53 -0.18 34 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 7.03 -0.19 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 6.54 -0.19 27 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 6.05 -0.18 30 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.56 -0.18 30 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 5.07 -0.18 29 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.59 -0.18 29 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 4.11 -0.19 28 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.65 -0.18 28 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 3.21 -0.17 28 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.79 -0.17 28 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 2.47 -0.09 31 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 2.10 -0.15 30 0 13 0
27JUN25 18.50 C 0.00 0.00 0.00 1.76 -0.14 30 0 53 0
27JUN25 19.00 C 0.00 0.00 0.00 1.45 -0.14 29 0 10 0
27JUN25 19.50 C 0.00 0.00 0.00 1.19 -0.12 29 0 25 0
27JUN25 20.00 C 0.00 0.00 0.00 0.96 -0.10 29 0 98 0
27JUN25 21.00 C 0.00 0.00 0.00 0.60 -0.08 29 0 135 0
27JUN25 22.00 C 0.00 0.00 0.00 0.37 -0.05 29 0 30 0
27JUN25 23.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 2 0
27JUN25 24.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 8.02 -0.19 0 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 7.53 -0.18 33 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 7.04 -0.18 34 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.54 -0.19 27 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 6.06 -0.18 32 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.57 -0.19 30 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 5.10 -0.18 31 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 4.64 -0.18 31 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.19 -0.18 31 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.76 -0.18 30 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.36 -0.18 30 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 2.98 -0.17 31 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.63 -0.17 30 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.32 -0.15 31 0 59 0
29SEP25 18.50 C 0.00 0.00 0.00 2.02 -0.15 31 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.76 -0.14 30 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.58 -0.12 32 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.33 -0.11 31 0 10 0
29SEP25 21.00 C 0.00 0.00 0.00 0.98 -0.10 31 0 68 0
29SEP25 22.00 C 0.00 0.00 0.00 0.74 -0.09 31 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.53 -0.06 31 0 55 0
29SEP25 24.00 C 0.00 0.00 0.00 0.38 -0.05 31 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.27 -0.04 31 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.71 -0.18 30 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.30 -0.17 31 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.91 -0.17 31 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.54 -0.17 31 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.21 -0.15 31 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.89 -0.15 31 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.61 -0.14 31 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.34 -0.14 30 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.11 -0.13 31 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.94 -0.13 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.69 -0.11 30 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 1.35 -0.10 30 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 1.10 -0.09 31 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.84 -0.08 30 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 0.66 -0.07 30 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.52 -0.05 31 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.40 -0.04 31 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.31 -0.04 31 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.84 -0.18 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.46 -0.18 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.10 -0.18 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.77 -0.18 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.47 -0.17 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.18 -0.16 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.92 -0.16 30 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.66 -0.17 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.45 -0.15 30 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.30 -0.13 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.04 -0.13 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.68 -0.17 30 0 0 0
30MAR26 22.00 C 1.52 1.52 1.52 1.39 -0.16 30 2 2 +2
30MAR26 23.00 C 0.00 0.00 0.00 1.15 -0.10 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.94 -0.09 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.76 -0.09 30 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.62 -0.07 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.50 -0.07 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.41 -0.05 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.33 -0.05 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.27 -0.04 30 0 0 0
TOTAL CALL 77 2,239 +50
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 14 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
28MAR25 17.00 P 0.00 0.00 0.00 0.02 0.00 33 0 20 0
28MAR25 17.50 P 0.00 0.00 0.00 0.05 0.00 33 0 39 0
28MAR25 18.00 P 0.00 0.00 0.00 0.11 0.00 33 0 71 0
28MAR25 18.50 P 0.00 0.00 0.00 0.20 0.00 32 0 144 0
28MAR25 19.00 P 0.43 0.43 0.39 0.37 +0.02 32 21 141 -1
28MAR25 19.50 P 0.52 0.65 0.52 0.61 +0.04 33 36 232 +27
28MAR25 20.00 P 0.00 0.00 0.00 0.93 +0.08 34 0 138 0
28MAR25 21.00 P 0.00 0.00 0.00 1.73 +0.13 37 0 377 0
28MAR25 22.00 P 0.00 0.00 0.00 2.61 +0.09 33 0 20 0
28MAR25 23.00 P 0.00 0.00 0.00 3.60 +0.18 0 0 9 0
28MAR25 24.00 P 0.00 0.00 0.00 4.60 +0.18 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 5.60 +0.18 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 6.60 +0.18 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 7.60 +0.18 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 8.60 +0.18 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 9.60 +0.18 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 10.60 +0.18 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 11.60 +0.18 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 12.60 +0.18 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 13.60 +0.18 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.04 0.00 31 0 4 0
29APR25 16.50 P 0.00 0.00 0.00 0.07 0.00 31 0 18 0
29APR25 17.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 20 0
29APR25 17.50 P 0.00 0.00 0.00 0.21 +0.02 31 0 10 0
29APR25 18.00 P 0.00 0.00 0.00 0.31 +0.02 31 0 109 0
29APR25 18.50 P 0.46 0.48 0.46 0.46 +0.03 31 72 164 +72
29APR25 19.00 P 0.62 0.65 0.62 0.67 +0.05 31 22 69 +22
29APR25 19.50 P 0.97 0.97 0.97 0.92 +0.07 31 17 255 0
29APR25 20.00 P 1.05 1.05 1.05 1.21 +0.08 32 17 147 +17
29APR25 21.00 P 0.00 0.00 0.00 1.93 +0.12 33 0 45 0
29APR25 22.00 P 0.00 0.00 0.00 2.70 +0.07 31 0 9 0
29APR25 23.00 P 0.00 0.00 0.00 3.62 +0.16 30 0 1 0
29APR25 24.00 P 0.00 0.00 0.00 4.60 +0.18 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 5.60 +0.18 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 6.60 +0.18 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 7.60 +0.18 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 8.60 +0.18 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 9.60 +0.18 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 10.60 +0.18 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 11.60 +0.18 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.03 0.00 30 0 8 0
29MAY25 15.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 12 0
29MAY25 16.50 P 0.00 0.00 0.00 0.16 +0.02 31 0 19 0
29MAY25 17.00 P 0.25 0.25 0.25 0.24 +0.03 31 2 12 +2
29MAY25 17.50 P 0.00 0.00 0.00 0.35 +0.04 31 0 31 0
29MAY25 18.00 P 0.00 0.00 0.00 0.49 +0.05 31 0 6 0
29MAY25 18.50 P 0.65 0.65 0.65 0.65 +0.04 30 2 24 +2
29MAY25 19.00 P 0.85 0.85 0.85 0.86 +0.05 31 2 13 +2
29MAY25 19.50 P 0.00 0.00 0.00 1.11 +0.06 31 0 7 0
29MAY25 20.00 P 0.00 0.00 0.00 1.39 +0.10 31 0 50 0
29MAY25 21.00 P 0.00 0.00 0.00 2.08 +0.10 32 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 2.82 +0.07 31 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 3.68 +0.16 30 0 9 0
29MAY25 24.00 P 0.00 0.00 0.00 4.62 +0.18 31 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 5.60 +0.18 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 6.60 +0.18 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 7.60 +0.18 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 8.60 +0.18 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 9.60 +0.18 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 10.60 +0.18 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 0.02 +0.01 29 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.03 0.00 28 0 5 0
27JUN25 14.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 4 0
27JUN25 15.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 19 0
27JUN25 15.50 P 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.24 +0.03 29 0 22 0
27JUN25 16.50 P 0.00 0.00 0.00 0.34 +0.03 28 0 15 0
27JUN25 17.00 P 0.00 0.00 0.00 0.47 +0.04 28 0 3 0
27JUN25 17.50 P 0.00 0.00 0.00 0.62 +0.04 28 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.80 +0.06 27 0 4 0
27JUN25 18.50 P 0.00 0.00 0.00 1.03 +0.07 27 0 1 0
27JUN25 19.00 P 0.00 0.00 0.00 1.29 +0.08 27 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 1.58 +0.09 27 0 30 0
27JUN25 20.00 P 0.00 0.00 0.00 1.90 +0.11 27 0 52 0
27JUN25 21.00 P 0.00 0.00 0.00 2.62 +0.13 26 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 3.53 +0.26 28 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.41 +0.16 28 0 2 0
27JUN25 24.00 P 0.00 0.00 0.00 5.34 +0.17 28 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.30 +0.18 28 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.27 +0.19 29 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.25 +0.19 29 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.23 +0.19 27 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.22 +0.19 30 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.21 +0.20 33 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.19 +0.19 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 13.18 +0.19 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 14.17 +0.19 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 0.00 30 0 15 0
29SEP25 12.50 P 0.00 0.00 0.00 0.05 0.00 30 0 115 0
29SEP25 13.00 P 0.00 0.00 0.00 0.08 0.00 30 0 20 0
29SEP25 13.50 P 0.00 0.00 0.00 0.12 0.00 31 0 103 0
29SEP25 14.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.33 +0.02 31 0 8 0
29SEP25 15.50 P 0.00 0.00 0.00 0.43 +0.02 31 0 15 0
29SEP25 16.00 P 0.00 0.00 0.00 0.56 +0.02 31 0 6 0
29SEP25 16.50 P 0.00 0.00 0.00 0.72 +0.02 31 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.88 +0.04 31 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.07 +0.03 30 0 13 0
29SEP25 18.00 P 0.00 0.00 0.00 1.30 +0.05 31 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.54 +0.06 31 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 1.81 +0.06 31 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 2.04 +0.08 29 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 2.42 +0.09 31 0 0 0
29SEP25 21.00 P 3.05 3.05 3.05 3.10 +0.10 31 1 2 +1
29SEP25 22.00 P 0.00 0.00 0.00 3.86 +0.11 31 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.68 +0.13 31 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.54 +0.14 31 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.44 +0.16 31 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.37 +0.17 31 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.31 +0.17 30 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.27 +0.17 30 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.25 +0.19 31 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.22 +0.18 30 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.20 +0.18 29 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 13.19 +0.19 31 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 14.18 +0.20 33 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.50 +0.02 30 0 10 0
30DEC25 15.50 P 0.00 0.00 0.00 0.62 +0.02 30 0 7 0
30DEC25 16.00 P 0.00 0.00 0.00 0.77 +0.03 30 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.94 +0.01 31 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.13 +0.04 31 0 8 0
30DEC25 17.50 P 1.30 1.32 1.30 1.33 +0.05 31 20 50 +20
30DEC25 18.00 P 0.00 0.00 0.00 1.56 +0.05 30 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.80 +0.05 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.08 +0.07 31 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.29 +0.07 29 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.67 +0.08 30 0 5 0
30DEC25 21.00 P 0.00 0.00 0.00 3.34 +0.10 31 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.06 +0.11 30 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.85 +0.12 31 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.68 +0.13 30 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.55 +0.15 30 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.45 +0.16 30 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.37 +0.16 30 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.32 +0.17 30 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.28 +0.18 31 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.24 +0.18 30 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 12.22 +0.19 31 0 0 0
30MAR26 15.00 P 0.68 0.68 0.68 0.65 +0.01 30 3 3 +3
30MAR26 15.50 P 0.00 0.00 0.00 0.79 +0.01 30 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.94 0.00 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.12 +0.02 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.32 +0.02 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.53 +0.03 30 0 0 0
30MAR26 18.00 P 1.65 1.65 1.65 1.76 +0.08 30 2 2 +2
30MAR26 18.50 P 0.00 0.00 0.00 2.01 +0.04 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.28 +0.04 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.48 +0.04 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.87 +0.06 30 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.51 +0.06 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.23 +0.08 30 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.99 +0.09 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.80 +0.11 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.65 +0.12 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.53 +0.14 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.44 +0.15 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.37 +0.16 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.31 +0.16 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.27 +0.17 30 0 0 0
TOTAL PUT 217 2,907 +169
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.87
28MAR25 0.45 C 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
28MAR25 0.75 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
28MAR25 0.85 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
28MAR25 0.95 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
28MAR25 1.05 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
28MAR25 1.10 C 0.00 0.00 0.00 0.78 -0.02 140 0 0 0
28MAR25 1.15 C 0.00 0.00 0.00 0.73 -0.02 129 0 0 0
28MAR25 1.20 C 0.00 0.00 0.00 0.68 -0.03 119 0 0 0
28MAR25 1.25 C 0.00 0.00 0.00 0.64 -0.02 133 0 28 0
28MAR25 1.30 C 0.00 0.00 0.00 0.59 -0.03 122 0 0 0
28MAR25 1.35 C 0.00 0.00 0.00 0.55 -0.03 127 0 48 0
28MAR25 1.40 C 0.00 0.00 0.00 0.51 -0.03 129 0 0 0
28MAR25 1.45 C 0.00 0.00 0.00 0.47 -0.03 128 0 0 0
28MAR25 1.50 C 0.00 0.00 0.00 0.43 -0.04 126 0 11 0
28MAR25 1.55 C 0.00 0.00 0.00 0.40 -0.02 131 0 45 0
28MAR25 1.60 C 0.00 0.00 0.00 0.37 -0.02 134 0 31 0
28MAR25 1.65 C 0.00 0.00 0.00 0.33 -0.03 128 0 44 0
28MAR25 1.70 C 0.00 0.00 0.00 0.30 -0.03 128 0 8 0
28MAR25 1.75 C 0.00 0.00 0.00 0.27 -0.03 126 0 2 0
28MAR25 1.80 C 0.00 0.00 0.00 0.24 -0.04 124 0 432 0
28MAR25 1.85 C 0.27 0.27 0.27 0.21 -0.05 120 4 417 +4
28MAR25 1.90 C 0.21 0.21 0.21 0.20 -0.04 128 16 2,098 +11
28MAR25 1.95 C 0.24 0.24 0.20 0.18 -0.03 128 51 766 +29
28MAR25 2.00 C 0.23 0.23 0.15 0.16 -0.04 127 24 517 +20
28MAR25 2.10 C 0.12 0.12 0.12 0.13 -0.04 128 400 916 -17
28MAR25 2.20 C 0.15 0.15 0.10 0.10 -0.03 126 324 6,080 +46
28MAR25 2.30 C 0.11 0.11 0.08 0.07 -0.03 120 51 746 -7
28MAR25 2.40 C 0.00 0.00 0.00 0.06 -0.03 125 0 858 0
28MAR25 2.50 C 0.04 0.04 0.04 0.05 -0.02 128 3 860 0
28MAR25 2.60 C 0.00 0.00 0.00 0.04 -0.02 129 0 812 0
28MAR25 2.70 C 0.00 0.00 0.00 0.03 -0.02 128 0 224 0
28MAR25 2.80 C 0.03 0.03 0.03 0.02 -0.02 123 2 423 -2
28MAR25 2.90 C 0.00 0.00 0.00 0.01 -0.02 113 0 725 0
28MAR25 3.00 C 0.02 0.02 0.01 0.01 -0.01 120 15 1,664 0
28MAR25 3.10 C 0.01 0.01 0.01 0.01 0.00 127 20 1,007 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 133 0 860 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 139 0 900 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 144 0 710 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 150 0 507 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 155 0 400 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 160 0 445 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 165 0 839 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 170 0 400 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 174 0 549 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 179 0 500 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 183 0 598 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 187 0 100 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 191 0 33 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 195 0 51 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 199 0 51 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 213 0 677 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 244 0 293 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 263 0 4 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 269 0 100 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 290 0 537 0
29APR25 0.85 C 0.00 0.00 0.00 1.03 -0.02 111 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.98 -0.02 103 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.93 -0.03 95 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.89 -0.02 110 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.84 -0.03 102 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.80 -0.02 108 0 0 0
29APR25 1.15 C 0.00 0.00 0.00 0.76 -0.02 111 0 0 0
29APR25 1.20 C 0.00 0.00 0.00 0.71 -0.03 103 0 0 0
29APR25 1.25 C 0.00 0.00 0.00 0.67 -0.03 104 0 0 0
29APR25 1.30 C 0.00 0.00 0.00 0.63 -0.03 103 0 0 0
29APR25 1.35 C 0.00 0.00 0.00 0.60 -0.02 108 0 0 0
29APR25 1.40 C 0.00 0.00 0.00 0.56 -0.03 106 0 0 0
29APR25 1.45 C 0.00 0.00 0.00 0.53 -0.02 108 0 0 0
29APR25 1.50 C 0.00 0.00 0.00 0.49 -0.03 105 0 0 0
29APR25 1.55 C 0.00 0.00 0.00 0.46 -0.03 105 0 0 0
29APR25 1.60 C 0.00 0.00 0.00 0.43 -0.03 105 0 15 0
29APR25 1.65 C 0.00 0.00 0.00 0.40 -0.03 105 0 10 0
29APR25 1.70 C 0.00 0.00 0.00 0.38 -0.02 107 0 7 0
29APR25 1.75 C 0.00 0.00 0.00 0.35 -0.03 105 0 0 0
29APR25 1.80 C 0.00 0.00 0.00 0.33 -0.02 107 0 0 0
29APR25 1.85 C 0.00 0.00 0.00 0.31 -0.02 108 0 0 0
29APR25 1.90 C 0.32 0.32 0.32 0.28 -0.02 105 3 31 0
29APR25 1.95 C 0.00 0.00 0.00 0.26 -0.02 104 0 10 0
29APR25 2.00 C 0.26 0.28 0.26 0.25 -0.02 108 9 54 +5
29APR25 2.10 C 0.00 0.00 0.00 0.22 -0.02 109 0 118 0
29APR25 2.20 C 0.20 0.20 0.20 0.19 -0.02 109 5 438 +5
29APR25 2.30 C 0.16 0.16 0.15 0.16 -0.02 107 120 220 +120
29APR25 2.40 C 0.00 0.00 0.00 0.14 -0.02 108 0 161 0
29APR25 2.50 C 0.11 0.11 0.11 0.12 -0.02 108 11 207 0
29APR25 2.60 C 0.00 0.00 0.00 0.10 -0.02 106 0 151 0
29APR25 2.70 C 0.00 0.00 0.00 0.09 -0.02 108 0 109 0
29APR25 2.80 C 0.00 0.00 0.00 0.08 -0.01 110 0 100 0
29APR25 2.90 C 0.00 0.00 0.00 0.07 -0.01 110 0 200 0
29APR25 3.00 C 0.00 0.00 0.00 0.05 -0.01 104 0 1,119 0
29APR25 3.10 C 0.00 0.00 0.00 0.04 -0.01 102 0 700 0
29APR25 3.20 C 0.00 0.00 0.00 0.03 -0.01 99 0 998 0
29MAY25 1.10 C 0.00 0.00 0.00 0.83 -0.02 107 0 0 0
29MAY25 1.15 C 0.00 0.00 0.00 0.79 -0.02 106 0 0 0
29MAY25 1.20 C 0.00 0.00 0.00 0.75 -0.03 104 0 0 0
29MAY25 1.25 C 0.00 0.00 0.00 0.72 -0.02 108 0 0 0
29MAY25 1.30 C 0.00 0.00 0.00 0.68 -0.03 105 0 0 0
29MAY25 1.35 C 0.00 0.00 0.00 0.65 -0.02 107 0 0 0
29MAY25 1.40 C 0.00 0.00 0.00 0.62 -0.02 108 0 0 0
29MAY25 1.45 C 0.00 0.00 0.00 0.59 -0.02 108 0 0 0
29MAY25 1.50 C 0.00 0.00 0.00 0.56 -0.02 108 0 0 0
29MAY25 1.55 C 0.00 0.00 0.00 0.53 -0.02 107 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.50 -0.02 106 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.48 -0.02 108 0 0 0
29MAY25 1.70 C 0.00 0.00 0.00 0.45 -0.02 106 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.43 -0.02 107 0 0 0
29MAY25 1.80 C 0.00 0.00 0.00 0.41 -0.02 108 0 0 0
29MAY25 1.85 C 0.00 0.00 0.00 0.39 -0.02 108 0 0 0
29MAY25 1.90 C 0.00 0.00 0.00 0.36 -0.01 105 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 0.34 -0.01 105 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 0.32 -0.02 104 0 12 0
29MAY25 2.10 C 0.00 0.00 0.00 0.29 -0.01 105 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 0.26 -0.01 106 0 18 0
29MAY25 2.30 C 0.00 0.00 0.00 0.23 -0.02 105 0 12 0
29MAY25 2.40 C 0.00 0.00 0.00 0.21 -0.02 106 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.19 -0.01 106 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.17 -0.02 106 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.15 -0.02 105 0 236 0
29MAY25 2.80 C 0.15 0.15 0.15 0.14 -0.02 107 2 302 +2
29MAY25 2.90 C 0.00 0.00 0.00 0.13 -0.01 109 0 19 0
29MAY25 3.00 C 0.00 0.00 0.00 0.12 -0.01 110 0 5 0
29MAY25 3.10 C 0.00 0.00 0.00 0.10 -0.02 107 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.09 -0.01 107 0 5 0
27JUN25 0.45 C 0.00 0.00 0.00 1.43 -0.02 128 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 1.38 -0.02 117 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 1.33 -0.02 106 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 1.28 -0.02 96 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 1.24 -0.02 115 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 1.19 -0.02 106 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 1.15 -0.02 113 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 1.10 -0.02 105 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 1.06 -0.02 108 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 1.02 -0.02 110 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.98 -0.02 110 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.94 -0.02 109 0 0 0
27JUN25 1.05 C 0.00 0.00 0.00 0.90 -0.02 108 0 0 0
27JUN25 1.10 C 0.00 0.00 0.00 0.86 -0.03 106 0 0 0
27JUN25 1.15 C 0.00 0.00 0.00 0.83 -0.02 109 0 0 0
27JUN25 1.20 C 0.00 0.00 0.00 0.79 -0.03 106 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.76 -0.02 108 0 0 0
27JUN25 1.30 C 0.00 0.00 0.00 0.73 -0.02 108 0 0 0
27JUN25 1.35 C 0.00 0.00 0.00 0.70 -0.02 109 0 0 0
27JUN25 1.40 C 0.00 0.00 0.00 0.67 -0.02 108 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 0.64 -0.02 108 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 0.61 -0.03 107 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 0.59 -0.02 109 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.56 -0.03 107 0 86 0
27JUN25 1.65 C 0.00 0.00 0.00 0.54 -0.02 108 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 0.52 -0.02 109 0 20 0
27JUN25 1.75 C 0.00 0.00 0.00 0.49 -0.03 107 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.47 -0.03 107 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.45 -0.03 107 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.43 -0.03 107 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.40 -0.02 104 0 10 0
27JUN25 2.00 C 0.00 0.00 0.00 0.39 -0.02 106 0 13 0
27JUN25 2.10 C 0.00 0.00 0.00 0.35 -0.02 104 0 10 0
27JUN25 2.20 C 0.00 0.00 0.00 0.33 -0.01 107 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.30 -0.02 106 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.27 -0.02 105 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.25 -0.02 106 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.23 -0.02 106 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.21 -0.02 106 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.20 -0.01 108 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.18 -0.02 107 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.17 -0.01 108 0 35 0
27JUN25 3.10 C 0.00 0.00 0.00 0.15 -0.02 106 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.14 -0.02 107 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.13 -0.02 107 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.12 -0.02 107 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.11 -0.02 107 0 121 0
27JUN25 3.60 C 0.00 0.00 0.00 0.10 -0.02 106 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.09 -0.02 105 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.08 -0.02 104 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.07 -0.02 103 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.06 -0.02 101 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 0.05 -0.02 99 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.04 -0.02 96 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.03 -0.02 92 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.02 -0.02 86 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.01 -0.02 78 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 98 0 200 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3,200 0
29SEP25 0.45 C 0.00 0.00 0.00 1.44 -0.02 108 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 1.40 -0.02 114 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 1.35 -0.02 105 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 1.31 -0.02 107 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 1.27 -0.02 108 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 1.23 -0.02 108 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 1.19 -0.02 107 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 1.15 -0.03 106 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 1.12 -0.02 109 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 1.08 -0.03 107 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 1.05 -0.02 108 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 1.02 -0.02 109 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.99 -0.02 109 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.96 -0.02 109 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.93 -0.02 109 0 0 0
29SEP25 1.20 C 0.00 0.00 0.00 0.90 -0.02 109 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.87 -0.02 108 0 0 0
29SEP25 1.30 C 0.00 0.00 0.00 0.85 -0.02 110 0 0 0
29SEP25 1.35 C 0.00 0.00 0.00 0.82 -0.02 108 0 0 0
29SEP25 1.40 C 0.00 0.00 0.00 0.80 -0.02 109 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 0.77 -0.02 108 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.75 -0.02 109 0 0 0
29SEP25 1.55 C 0.00 0.00 0.00 0.73 -0.02 109 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 0.71 -0.02 109 0 27 0
29SEP25 1.65 C 0.00 0.00 0.00 0.69 -0.02 109 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 0.67 -0.02 109 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 0.65 -0.02 109 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.63 -0.02 109 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 0.61 -0.02 108 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.59 -0.02 108 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.58 -0.02 109 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 0.56 -0.02 108 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.53 -0.02 108 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.50 -0.02 108 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.48 -0.02 109 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.45 -0.02 108 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.43 -0.02 109 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.41 -0.01 109 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.38 -0.02 108 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.37 -0.01 109 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.35 -0.02 109 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.33 -0.02 108 0 5 0
29SEP25 3.10 C 0.00 0.00 0.00 0.31 -0.02 108 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.30 -0.02 108 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.29 -0.01 109 0 3 0
29SEP25 3.40 C 0.00 0.00 0.00 0.27 -0.02 108 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.26 -0.01 108 0 4 0
29SEP25 3.60 C 0.00 0.00 0.00 0.25 -0.01 109 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.24 -0.01 109 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.23 -0.01 109 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.22 -0.01 109 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.21 -0.01 109 0 5 0
29SEP25 4.10 C 0.00 0.00 0.00 0.20 -0.01 109 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.19 -0.01 109 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.18 -0.01 108 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.17 -0.01 108 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.16 -0.01 107 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.15 -0.01 106 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.14 -0.01 105 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.13 -0.01 104 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.12 -0.01 103 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.11 -0.01 102 0 22 0
29SEP25 5.25 C 0.00 0.00 0.00 0.10 -0.01 103 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.09 -0.01 103 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.08 -0.01 102 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.07 -0.01 102 0 1 0
29SEP25 6.25 C 0.00 0.00 0.00 0.06 -0.01 101 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.05 -0.01 99 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.04 -0.01 97 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.03 -0.01 94 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.02 -0.01 89 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 500 0
30DEC25 0.85 C 0.00 0.00 0.00 1.17 -0.03 107 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 1.14 -0.03 107 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.11 -0.03 107 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.09 -0.02 109 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.06 -0.02 109 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.03 -0.02 108 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 1.01 -0.02 109 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.98 -0.02 108 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.96 -0.02 109 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.94 -0.02 109 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.91 -0.03 108 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.89 -0.02 108 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.87 -0.02 108 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.85 -0.02 108 0 0 0
30DEC25 1.55 C 0.00 0.00 0.00 0.83 -0.02 108 0 2 0
30DEC25 1.60 C 0.00 0.00 0.00 0.81 -0.02 108 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.79 -0.03 107 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.78 -0.02 109 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.76 -0.02 108 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.74 -0.02 108 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.73 -0.02 109 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.71 -0.02 108 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.70 -0.02 109 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.68 -0.02 108 0 25 0
30DEC25 2.10 C 0.00 0.00 0.00 0.65 -0.02 108 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.63 -0.02 109 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.60 -0.02 108 0 11 0
30DEC25 2.40 C 0.00 0.00 0.00 0.58 -0.02 109 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.56 -0.02 109 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.53 -0.02 108 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.51 -0.02 108 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.49 -0.02 108 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.48 -0.02 109 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.46 -0.02 108 0 32 0
30DEC25 3.10 C 0.00 0.00 0.00 0.44 -0.02 108 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.43 -0.02 109 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.41 -0.02 108 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.40 -0.02 109 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.38 -0.02 108 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.37 -0.02 108 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.36 -0.02 108 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.35 -0.01 109 0 1 0
30MAR26 1.45 C 0.00 0.00 0.00 0.95 - 108 0 0 -
30MAR26 1.50 C 0.00 0.00 0.00 0.93 - 108 0 0 -
30MAR26 1.55 C 0.00 0.00 0.00 0.92 -0.02 109 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.90 -0.02 108 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.88 -0.02 108 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.87 -0.02 109 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.85 -0.02 108 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.84 -0.02 109 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.82 -0.02 108 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.81 -0.02 109 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.79 -0.02 108 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.78 -0.02 108 0 12 0
30MAR26 2.10 C 0.00 0.00 0.00 0.75 -0.02 108 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.73 -0.02 109 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.70 -0.03 108 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.68 -0.02 108 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.66 -0.02 108 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.64 -0.02 108 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.62 -0.02 108 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.60 -0.02 108 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.58 -0.02 108 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.57 -0.02 109 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.55 -0.02 108 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.54 -0.02 109 0 0 0
TOTAL CALL 1,060 36,988 +216
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 359 0 1 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 252 0 14 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 221 0 58 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 193 0 50 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 181 0 19 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 1.05 P 0.00 0.00 0.00 0.01 0.00 158 0 21 0
28MAR25 1.10 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
28MAR25 1.15 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 1.20 P 0.00 0.00 0.00 0.01 0.00 126 0 90 0
28MAR25 1.25 P 0.00 0.00 0.00 0.01 0.00 116 0 212 0
28MAR25 1.30 P 0.00 0.00 0.00 0.02 0.00 126 0 185 0
28MAR25 1.35 P 0.02 0.02 0.02 0.03 0.00 131 10 481 +10
28MAR25 1.40 P 0.00 0.00 0.00 0.04 0.00 132 0 76 0
28MAR25 1.45 P 0.00 0.00 0.00 0.05 0.00 131 0 150 0
28MAR25 1.50 P 0.00 0.00 0.00 0.06 -0.01 129 0 197 0
28MAR25 1.55 P 0.08 0.08 0.07 0.07 -0.01 125 16 31 +16
28MAR25 1.60 P 0.09 0.09 0.08 0.09 -0.01 128 100 179 0
28MAR25 1.65 P 0.00 0.00 0.00 0.10 -0.02 123 0 24 0
28MAR25 1.70 P 0.00 0.00 0.00 0.13 -0.01 130 0 45 0
28MAR25 1.75 P 0.00 0.00 0.00 0.15 -0.01 128 0 153 0
28MAR25 1.80 P 0.00 0.00 0.00 0.17 -0.01 126 0 168 0
28MAR25 1.85 P 0.00 0.00 0.00 0.20 -0.01 128 0 33 0
28MAR25 1.90 P 0.00 0.00 0.00 0.23 -0.01 129 0 115 0
28MAR25 1.95 P 0.00 0.00 0.00 0.26 -0.01 130 0 80 0
28MAR25 2.00 P 0.00 0.00 0.00 0.29 -0.01 129 0 132 0
28MAR25 2.10 P 0.00 0.00 0.00 0.36 -0.01 131 0 295 0
28MAR25 2.20 P 0.44 0.44 0.44 0.44 0.00 135 1 629 0
28MAR25 2.30 P 0.00 0.00 0.00 0.52 +0.01 136 0 6 0
28MAR25 2.40 P 0.00 0.00 0.00 0.60 -0.01 136 0 374 0
28MAR25 2.50 P 0.00 0.00 0.00 0.68 -0.01 132 0 24 0
28MAR25 2.60 P 0.00 0.00 0.00 0.77 -0.01 133 0 305 0
28MAR25 2.70 P 0.00 0.00 0.00 0.87 0.00 143 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.95 +0.01 129 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.04 0.00 120 0 40 0
28MAR25 3.00 P 0.00 0.00 0.00 1.14 +0.01 127 0 6 0
28MAR25 3.10 P 0.00 0.00 0.00 1.24 +0.01 134 0 1 0
28MAR25 3.20 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 3.03 +0.02 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 3.63 +0.02 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 3.88 +0.02 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 4.13 +0.02 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 4.38 +0.02 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 4.63 +0.02 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 4.88 +0.02 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 5.13 +0.02 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 5.38 +0.02 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 5.63 +0.02 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 5.88 +0.02 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 6.13 +0.02 0 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR25 1.00 P 0.00 0.00 0.00 0.01 0.00 102 0 8 0
29APR25 1.05 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR25 1.10 P 0.00 0.00 0.00 0.02 0.00 103 0 0 0
29APR25 1.15 P 0.00 0.00 0.00 0.03 0.00 107 0 5 0
29APR25 1.20 P 0.00 0.00 0.00 0.04 0.00 108 0 0 0
29APR25 1.25 P 0.00 0.00 0.00 0.05 0.00 109 0 4 0
29APR25 1.30 P 0.06 0.06 0.06 0.06 0.00 108 10 80 +10
29APR25 1.35 P 0.00 0.00 0.00 0.07 0.00 107 0 9 0
29APR25 1.40 P 0.08 0.08 0.08 0.08 -0.01 104 5 30 +5
29APR25 1.45 P 0.00 0.00 0.00 0.10 0.00 107 0 6 0
29APR25 1.50 P 0.00 0.00 0.00 0.11 -0.01 104 0 269 0
29APR25 1.55 P 0.00 0.00 0.00 0.14 -0.01 109 0 200 0
29APR25 1.60 P 0.16 0.16 0.15 0.15 -0.01 105 120 228 +120
29APR25 1.65 P 0.00 0.00 0.00 0.18 -0.01 108 0 104 0
29APR25 1.70 P 0.00 0.00 0.00 0.20 -0.01 107 0 122 0
29APR25 1.75 P 0.00 0.00 0.00 0.23 0.00 109 0 56 0
29APR25 1.80 P 0.00 0.00 0.00 0.26 +0.01 110 0 132 0
29APR25 1.85 P 0.00 0.00 0.00 0.28 -0.01 108 0 0 0
29APR25 1.90 P 0.00 0.00 0.00 0.31 -0.01 108 0 15 0
29APR25 1.95 P 0.00 0.00 0.00 0.35 0.00 111 0 2 0
29APR25 2.00 P 0.00 0.00 0.00 0.38 0.00 111 0 79 0
29APR25 2.10 P 0.00 0.00 0.00 0.45 0.00 112 0 5 0
29APR25 2.20 P 0.00 0.00 0.00 0.52 0.00 113 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.59 0.00 111 0 5 0
29APR25 2.40 P 0.00 0.00 0.00 0.65 0.00 104 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.73 0.00 104 0 5 0
29APR25 2.60 P 0.00 0.00 0.00 0.82 +0.01 107 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.90 0.00 104 0 5 0
29APR25 2.80 P 0.00 0.00 0.00 0.99 0.00 105 0 5 0
29APR25 2.90 P 0.00 0.00 0.00 1.08 +0.01 105 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 1.17 +0.01 105 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 1.26 +0.01 103 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 1.36 +0.01 107 0 0 0
29MAY25 1.10 P 0.00 0.00 0.00 0.05 0.00 106 0 18 0
29MAY25 1.15 P 0.00 0.00 0.00 0.06 0.00 106 0 0 0
29MAY25 1.20 P 0.00 0.00 0.00 0.07 -0.01 104 0 6 0
29MAY25 1.25 P 0.00 0.00 0.00 0.09 0.00 108 0 8 0
29MAY25 1.30 P 0.00 0.00 0.00 0.10 0.00 106 0 19 0
29MAY25 1.35 P 0.09 0.09 0.09 0.12 0.00 107 5 5 +5
29MAY25 1.40 P 0.11 0.11 0.11 0.14 0.00 108 5 20 +5
29MAY25 1.45 P 0.00 0.00 0.00 0.16 0.00 108 0 0 0
29MAY25 1.50 P 0.00 0.00 0.00 0.18 0.00 109 0 0 0
29MAY25 1.55 P 0.00 0.00 0.00 0.20 0.00 108 0 0 0
29MAY25 1.60 P 0.00 0.00 0.00 0.21 -0.02 103 0 0 0
29MAY25 1.65 P 0.00 0.00 0.00 0.25 0.00 109 0 1 0
29MAY25 1.70 P 0.00 0.00 0.00 0.27 -0.01 107 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.31 +0.01 111 0 1 0
29MAY25 1.80 P 0.00 0.00 0.00 0.33 0.00 109 0 57 0
29MAY25 1.85 P 0.00 0.00 0.00 0.36 0.00 110 0 37 0
29MAY25 1.90 P 0.00 0.00 0.00 0.39 0.00 110 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.42 0.00 109 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.45 0.00 109 0 8 0
29MAY25 2.10 P 0.00 0.00 0.00 0.52 0.00 110 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.59 0.00 110 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.67 +0.01 113 0 13 0
29MAY25 2.40 P 0.00 0.00 0.00 0.74 0.00 111 0 1 0
29MAY25 2.50 P 0.00 0.00 0.00 0.80 0.00 106 0 20 0
29MAY25 2.60 P 0.00 0.00 0.00 0.88 0.00 106 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.97 +0.01 108 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 1.05 +0.01 107 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 1.14 +0.01 108 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 1.22 +0.01 106 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 1.31 +0.01 107 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 1.40 +0.01 106 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27JUN25 0.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.02 0.00 105 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.03 0.00 108 0 0 0
27JUN25 0.90 P 0.00 0.00 0.00 0.04 0.00 110 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.05 0.00 110 0 0 0
27JUN25 1.00 P 0.00 0.00 0.00 0.06 0.00 110 0 20 0
27JUN25 1.05 P 0.00 0.00 0.00 0.07 0.00 109 0 0 0
27JUN25 1.10 P 0.00 0.00 0.00 0.08 0.00 107 0 5 0
27JUN25 1.15 P 0.00 0.00 0.00 0.10 0.00 111 0 6 0
27JUN25 1.20 P 0.00 0.00 0.00 0.11 0.00 108 0 16 0
27JUN25 1.25 P 0.09 0.09 0.09 0.13 0.00 109 5 5 +5
27JUN25 1.30 P 0.11 0.11 0.11 0.14 -0.01 107 5 5 +5
27JUN25 1.35 P 0.00 0.00 0.00 0.16 -0.01 107 0 0 0
27JUN25 1.40 P 0.00 0.00 0.00 0.18 -0.01 107 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.21 0.00 110 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.23 0.00 109 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.25 0.00 108 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.27 0.00 106 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.30 0.00 108 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.32 -0.01 106 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.35 0.00 107 0 5 0
27JUN25 1.80 P 0.00 0.00 0.00 0.38 0.00 107 0 5 0
27JUN25 1.85 P 0.00 0.00 0.00 0.41 0.00 107 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.44 0.00 107 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.47 0.00 107 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.50 0.00 106 0 5 0
27JUN25 2.10 P 0.00 0.00 0.00 0.57 0.00 108 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.64 0.00 107 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.71 -0.01 107 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.79 0.00 109 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.87 0.00 109 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.94 0.00 107 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.02 0.00 107 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.11 +0.01 109 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.19 0.00 108 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.27 0.00 107 0 20 0
27JUN25 3.10 P 0.00 0.00 0.00 1.36 +0.01 108 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 1.45 +0.01 109 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 1.54 +0.01 109 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 1.63 +0.01 110 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.72 +0.01 109 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 1.81 +0.01 109 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 1.90 +0.01 108 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 1.99 +0.01 108 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 2.09 +0.02 110 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 2.18 +0.01 108 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 2.27 +0.01 106 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 2.37 +0.01 109 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 2.46 +0.01 106 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 2.56 +0.01 108 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 2.66 +0.02 110 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 2.75 +0.01 106 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 2.85 +0.02 108 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 2.95 +0.02 110 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 3.04 +0.01 105 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 3.14 +0.01 106 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 3.39 +0.02 111 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 3.63 +0.01 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 3.88 +0.02 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 4.13 +0.02 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 4.38 +0.02 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 4.63 +0.02 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 4.88 +0.02 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 5.13 +0.02 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 5.38 +0.02 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 5.63 +0.02 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 5.88 +0.02 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 6.13 +0.02 0 0 10 0
29SEP25 0.45 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29SEP25 0.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.01 -0.01 93 0 28 0
29SEP25 0.60 P 0.00 0.00 0.00 0.02 -0.01 100 0 10 0
29SEP25 0.65 P 0.00 0.00 0.00 0.03 -0.01 103 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.04 -0.01 105 0 0 0
29SEP25 0.75 P 0.00 0.00 0.00 0.06 0.00 111 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.07 0.00 110 0 60 0
29SEP25 0.85 P 0.00 0.00 0.00 0.08 0.00 108 0 8 0
29SEP25 0.90 P 0.00 0.00 0.00 0.10 0.00 110 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.11 0.00 108 0 13 0
29SEP25 1.00 P 0.09 0.09 0.09 0.13 0.00 109 5 5 +5
29SEP25 1.05 P 0.00 0.00 0.00 0.15 0.00 110 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.16 -0.01 107 0 0 0
29SEP25 1.15 P 0.00 0.00 0.00 0.18 0.00 108 0 0 0
29SEP25 1.20 P 0.00 0.00 0.00 0.20 -0.01 107 0 0 0
29SEP25 1.25 P 0.00 0.00 0.00 0.23 0.00 109 0 0 0
29SEP25 1.30 P 0.00 0.00 0.00 0.25 0.00 109 0 0 0
29SEP25 1.35 P 0.00 0.00 0.00 0.27 0.00 108 0 0 0
29SEP25 1.40 P 0.00 0.00 0.00 0.30 0.00 109 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.32 -0.01 107 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.35 0.00 108 0 22 0
29SEP25 1.55 P 0.00 0.00 0.00 0.38 0.00 109 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.40 0.00 108 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.43 0.00 108 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.46 0.00 108 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.49 0.00 108 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.52 -0.01 108 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.55 -0.01 108 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.59 0.00 109 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.62 0.00 108 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.65 0.00 108 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.72 0.00 108 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.79 0.00 108 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.86 0.00 108 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.94 0.00 109 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 1.01 0.00 108 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 1.09 0.00 109 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.17 0.00 109 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.25 0.00 109 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.33 0.00 109 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.41 0.00 108 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 1.49 0.00 108 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 1.58 +0.01 109 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 1.66 0.00 108 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.75 +0.01 109 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 1.83 0.00 108 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 1.92 0.00 108 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 2.01 +0.01 108 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 2.10 +0.01 108 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 2.19 +0.01 109 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 2.28 +0.01 109 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 2.37 +0.01 109 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 2.46 +0.01 109 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 2.55 +0.01 108 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 2.64 +0.01 107 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 2.74 +0.01 109 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 2.83 +0.01 109 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 2.92 +0.01 108 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 3.02 +0.01 109 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 3.11 +0.01 109 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 3.20 +0.01 107 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 3.44 +0.01 108 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 3.68 +0.01 108 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 3.92 +0.01 108 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 4.16 +0.01 108 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 4.40 +0.01 106 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 4.65 +0.02 109 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 4.89 +0.01 106 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 5.14 +0.02 109 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 5.39 +0.02 111 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 5.63 +0.01 0 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 5.88 +0.02 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 6.13 +0.02 0 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.13 0.00 109 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.15 0.00 109 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.17 0.00 109 0 15 0
30DEC25 1.00 P 0.00 0.00 0.00 0.19 0.00 109 0 0 0
30DEC25 1.05 P 0.00 0.00 0.00 0.21 0.00 109 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.23 0.00 108 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.25 -0.01 107 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.28 0.00 109 0 0 0
30DEC25 1.25 P 0.00 0.00 0.00 0.30 0.00 108 0 0 0
30DEC25 1.30 P 0.00 0.00 0.00 0.33 0.00 109 0 0 0
30DEC25 1.35 P 0.00 0.00 0.00 0.36 0.00 109 0 0 0
30DEC25 1.40 P 0.00 0.00 0.00 0.38 -0.01 108 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.41 0.00 108 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.44 0.00 109 0 5 0
30DEC25 1.55 P 0.00 0.00 0.00 0.47 0.00 109 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.50 0.00 109 0 0 0
30DEC25 1.65 P 0.00 0.00 0.00 0.53 0.00 108 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.56 0.00 108 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.59 0.00 108 0 5 0
30DEC25 1.80 P 0.00 0.00 0.00 0.62 -0.01 108 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.66 0.00 109 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.69 0.00 108 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.72 0.00 108 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.76 0.00 109 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.83 0.00 109 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.90 0.00 109 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.97 0.00 108 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.05 0.00 109 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 1.12 0.00 108 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.20 0.00 108 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.28 0.00 109 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.35 0.00 108 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.44 +0.01 109 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.52 0.00 109 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.60 0.00 108 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.68 0.00 108 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.77 +0.01 109 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.85 0.00 108 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.94 +0.01 109 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.02 0.00 108 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.11 +0.01 109 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.20 +0.01 109 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.48 - 108 0 0 -
30MAR26 1.50 P 0.00 0.00 0.00 0.51 - 109 0 0 -
30MAR26 1.55 P 0.00 0.00 0.00 0.54 0.00 108 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.57 0.00 108 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.61 0.00 109 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.64 0.00 109 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.67 0.00 108 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.70 0.00 108 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.74 0.00 109 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.77 0.00 108 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.81 0.00 109 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.84 0.00 108 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.91 0.00 108 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.98 -0.01 108 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.06 0.00 109 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.13 0.00 108 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.21 0.00 108 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.29 0.00 109 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.37 0.00 109 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.44 0.00 108 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.52 0.00 108 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.60 0.00 108 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.69 0.00 109 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.77 0.00 108 0 0 0
TOTAL PUT 287 6,079 +186
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$ 71.85
28MAR25 45.00 C 0.00 0.00 0.00 26.94 +3.14 64 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 25.94 +3.13 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 24.94 +3.13 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 23.94 +3.13 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 22.95 +3.14 58 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 21.95 +3.13 51 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 19.45 +3.13 0 0 19 0
28MAR25 55.00 C 0.00 0.00 0.00 16.96 +3.13 38 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 14.46 +3.13 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 11.97 +3.12 27 0 71 0
28MAR25 62.50 C 9.50 9.50 9.50 9.74 +3.50 46 1 36 0
28MAR25 65.00 C 6.81 6.81 6.81 7.28 +3.23 37 5 163 -5
28MAR25 67.50 C 4.37 4.37 4.37 4.96 +2.69 31 7 158 -7
28MAR25 70.00 C 1.71 3.54 1.71 3.01 +1.95 29 50 117 +1
28MAR25 72.50 C 0.78 1.53 0.78 1.58 +1.17 28 142 91 +6
28MAR25 75.00 C 0.62 0.78 0.62 0.71 +0.59 28 59 120 +35
28MAR25 77.50 C 0.32 0.32 0.32 0.26 +0.22 27 1 102 0
28MAR25 80.00 C 0.00 0.00 0.00 0.09 +0.08 28 0 20 0
28MAR25 82.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 26.01 +3.14 51 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 25.01 +3.14 40 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 24.01 +3.13 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 23.02 +3.14 44 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 22.02 +3.13 28 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 19.53 +3.13 34 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 17.04 +3.14 31 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 14.55 +3.13 28 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 12.06 +3.21 23 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 9.88 +3.39 35 0 86 0
29APR25 65.00 C 0.00 0.00 0.00 7.44 +2.86 29 0 101 0
29APR25 67.50 C 4.84 4.84 4.84 5.22 +2.44 26 3 241 0
29APR25 70.00 C 2.09 3.53 2.09 3.36 +1.88 25 59 272 +4
29APR25 72.50 C 1.52 2.37 1.52 1.97 +1.25 24 31 120 +14
29APR25 75.00 C 0.94 1.15 0.94 1.05 +0.74 24 37 163 +33
29APR25 77.50 C 0.00 0.00 0.00 0.51 +0.39 24 0 33 0
29APR25 80.00 C 0.00 0.00 0.00 0.23 +0.18 24 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 0.10 +0.09 24 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 26.01 +3.14 48 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 25.01 +3.14 44 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 24.01 +3.13 0 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 23.02 +3.14 42 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 22.02 +3.13 38 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 19.53 +3.13 34 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 17.04 +3.14 31 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 14.55 +3.13 27 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 12.06 +3.17 23 0 15 0
29MAY25 62.50 C 0.00 0.00 0.00 9.91 +3.25 31 0 245 0
29MAY25 65.00 C 0.00 0.00 0.00 7.54 +2.85 27 0 246 0
29MAY25 67.50 C 0.00 0.00 0.00 5.43 +2.45 25 0 51 0
29MAY25 70.00 C 0.00 0.00 0.00 3.70 +1.80 24 0 120 0
29MAY25 72.50 C 2.34 2.34 2.34 2.41 +1.29 24 28 38 -13
29MAY25 75.00 C 1.54 1.59 1.54 1.51 +0.85 24 65 121 -7
29MAY25 77.50 C 0.84 0.84 0.84 0.91 +0.55 24 1 1 +1
29MAY25 80.00 C 0.00 0.00 0.00 0.53 +0.34 24 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 0.30 +0.20 23 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 0.16 +0.11 23 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 0.09 +0.07 24 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 0.04 +0.03 23 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 27.00 +3.13 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 26.01 +3.14 44 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 25.01 +3.14 40 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 24.01 +3.13 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 23.02 +3.14 38 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 22.02 +3.13 35 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 19.53 +3.13 31 0 12 0
27JUN25 55.00 C 0.00 0.00 0.00 17.04 +3.13 28 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 14.55 +3.10 24 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 12.08 +3.05 23 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 9.97 +3.06 29 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 7.69 +2.65 26 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 5.72 +2.17 24 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 4.11 +1.69 24 0 2 0
27JUN25 72.50 C 0.00 0.00 0.00 2.90 +1.30 24 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 1.98 +0.93 23 0 20 0
27JUN25 77.50 C 0.92 0.92 0.92 1.32 +0.66 23 7 7 +7
27JUN25 80.00 C 0.00 0.00 0.00 0.86 +0.44 23 0 10 0
27JUN25 82.50 C 0.00 0.00 0.00 0.55 +0.29 23 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 0.34 +0.19 23 0 10 0
27JUN25 87.50 C 0.00 0.00 0.00 0.20 +0.12 23 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 0.11 +0.06 23 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 0.06 +0.03 23 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 27.00 +3.13 0 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 26.01 +3.14 35 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 25.01 +3.14 33 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 24.01 +3.13 0 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 23.02 +3.14 30 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 22.02 +3.13 28 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 19.53 +3.12 25 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 17.06 +3.05 24 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 14.66 +2.89 24 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 12.43 +2.66 24 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 10.42 +2.38 24 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 8.65 +2.10 24 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 7.12 +2.01 24 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 5.79 +1.61 24 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 4.51 +1.24 24 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 3.69 +1.17 24 0 4 0
29SEP25 77.50 C 0.00 0.00 0.00 2.90 +0.98 24 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 2.25 +0.80 24 0 4 0
29SEP25 82.50 C 0.00 0.00 0.00 1.73 +0.64 24 0 4 0
29SEP25 85.00 C 0.00 0.00 0.00 1.31 +0.50 24 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 0.98 +0.39 24 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 0.73 +0.31 24 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 0.54 +0.23 24 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 26.01 +3.14 30 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 25.01 +3.14 28 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 24.01 +3.13 26 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 23.02 +3.13 25 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 22.02 +3.10 24 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 19.58 +3.00 24 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 17.26 +2.84 24 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 15.14 +2.68 24 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 13.19 +2.50 24 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 11.40 +2.32 24 0 26 0
30DEC25 65.00 C 0.00 0.00 0.00 9.77 +2.13 24 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 8.29 +2.12 24 0 2 0
30DEC25 70.00 C 0.00 0.00 0.00 6.96 +1.72 24 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 5.63 +1.36 23 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 4.82 +1.34 24 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 3.96 +1.15 24 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 3.21 +0.98 24 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 2.60 +0.84 24 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 2.10 +0.70 24 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 1.67 +0.58 24 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 1.32 +0.48 24 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 1.05 +0.39 24 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.04 +3.08 24 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.08 +3.03 24 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.14 +2.99 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.24 +2.95 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.07 +2.85 24 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.00 +2.74 24 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.03 +2.62 24 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.18 +2.46 24 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 12.48 +2.31 24 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 10.91 +2.14 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 9.47 +2.19 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.15 +1.79 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.80 +1.40 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.99 +1.45 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.06 +1.29 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.28 +1.12 24 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 3.61 +1.00 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.99 +0.85 24 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.52 +0.75 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.07 +0.64 24 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 1.72 +0.54 24 0 0 0
TOTAL CALL 496 2,867 +69
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 69 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 101 0
28MAR25 62.50 P 0.00 0.00 0.00 0.02 -0.06 28 0 237 0
28MAR25 65.00 P 0.00 0.00 0.00 0.09 -0.25 28 0 288 0
28MAR25 67.50 P 0.84 0.84 0.31 0.34 -0.69 28 46 70 0
28MAR25 70.00 P 1.80 1.80 0.94 0.91 -1.42 27 53 69 +16
28MAR25 72.50 P 1.64 1.64 1.64 2.00 -2.22 26 6 6 0
28MAR25 75.00 P 0.00 0.00 0.00 3.61 -2.92 25 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 5.81 -2.99 27 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 8.17 -3.13 28 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 10.65 -3.15 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 13.15 -3.15 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 15.65 -3.15 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 18.15 -3.15 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 20.65 -3.15 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 23.15 -3.15 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 16 0
29APR25 57.50 P 0.00 0.00 0.00 0.03 -0.05 24 0 57 0
29APR25 60.00 P 0.00 0.00 0.00 0.10 -0.15 24 0 111 0
29APR25 62.50 P 0.00 0.00 0.00 0.28 -0.38 24 0 182 0
29APR25 65.00 P 0.00 0.00 0.00 0.63 -0.80 23 0 100 0
29APR25 67.50 P 1.14 1.14 1.14 1.31 -1.33 23 1 86 0
29APR25 70.00 P 0.00 0.00 0.00 2.36 -1.88 23 0 165 0
29APR25 72.50 P 3.87 3.87 3.87 3.80 -2.43 22 11 255 0
29APR25 75.00 P 0.00 0.00 0.00 5.57 -2.83 21 0 15 0
29APR25 77.50 P 0.00 0.00 0.00 7.61 -3.08 18 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 10.14 -2.99 24 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 12.53 -3.07 23 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 14.98 -3.10 23 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 17.46 -3.11 24 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 19.94 -3.12 0 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 22.43 -3.12 0 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 5 0
29MAY25 55.00 P 0.00 0.00 0.00 0.04 -0.05 24 0 6 0
29MAY25 57.50 P 0.00 0.00 0.00 0.10 -0.14 23 0 36 0
29MAY25 60.00 P 0.00 0.00 0.00 0.25 -0.30 23 0 11 0
29MAY25 62.50 P 0.00 0.00 0.00 0.56 -0.54 24 0 225 0
29MAY25 65.00 P 1.09 1.09 1.09 1.04 -0.93 23 2 268 -2
29MAY25 67.50 P 0.00 0.00 0.00 1.80 -1.40 23 0 83 0
29MAY25 70.00 P 0.00 0.00 0.00 2.87 -1.85 23 0 145 0
29MAY25 72.50 P 0.00 0.00 0.00 4.27 -2.28 22 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 5.96 -2.66 22 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 7.89 -2.93 20 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 10.31 -2.89 23 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 12.63 -3.00 23 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 15.03 -3.07 23 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 17.48 -3.10 23 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 19.96 -3.11 24 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 22.44 -3.12 23 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 0.03 -0.06 23 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.08 -0.13 23 0 4 0
27JUN25 57.50 P 0.00 0.00 0.00 0.20 -0.26 23 0 0 0
27JUN25 60.00 P 0.75 0.75 0.75 0.42 -0.45 23 2 22 0
27JUN25 62.50 P 0.00 0.00 0.00 0.82 -0.72 23 0 0 0
27JUN25 65.00 P 1.47 1.47 1.47 1.43 -1.03 23 7 11 +4
27JUN25 67.50 P 0.00 0.00 0.00 2.19 -1.43 23 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 3.25 -1.92 22 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 4.63 -2.14 22 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 6.25 -2.60 22 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 8.11 -2.89 21 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 10.48 -2.81 23 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 12.73 -2.95 23 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 15.09 -3.03 23 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 17.51 -3.08 23 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 19.96 -3.11 23 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 22.44 -3.12 23 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 24.93 -3.11 24 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.03 -0.04 24 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.06 -0.07 24 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.09 -0.08 25 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.12 -0.10 25 0 17 0
29SEP25 52.50 P 0.00 0.00 0.00 0.24 -0.18 25 0 8 0
29SEP25 55.00 P 0.00 0.00 0.00 0.43 -0.28 24 0 3 0
29SEP25 57.50 P 0.00 0.00 0.00 0.72 -0.44 24 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 1.15 -0.63 24 0 20 0
29SEP25 62.50 P 0.00 0.00 0.00 1.74 -0.84 24 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 2.51 -1.08 24 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 3.48 -1.48 24 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 4.65 -1.59 24 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 6.15 -1.71 25 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 7.57 -2.09 24 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 9.32 -2.31 24 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 11.24 -2.51 24 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 13.30 -2.68 24 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 15.47 -2.83 24 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 17.75 -2.94 24 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 20.11 -3.01 25 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 22.52 -3.05 25 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.08 -0.07 23 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.11 -0.08 24 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.15 -0.10 24 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 0.19 -0.12 24 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.24 -0.15 24 0 6 0
30DEC25 52.50 P 0.00 0.00 0.00 0.42 -0.24 24 0 8 0
30DEC25 55.00 P 0.00 0.00 0.00 0.69 -0.35 24 0 8 0
30DEC25 57.50 P 0.00 0.00 0.00 1.07 -0.49 24 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 1.58 -0.65 24 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 2.24 -0.84 24 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 3.06 -1.05 24 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 4.05 -1.44 24 0 4 0
30DEC25 70.00 P 0.00 0.00 0.00 5.21 -1.51 24 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 6.75 -1.53 24 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 8.08 -1.96 24 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.77 -2.17 24 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 11.60 -2.38 24 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 13.58 -2.56 24 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 15.69 -2.72 24 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 17.90 -2.85 24 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 20.20 -2.95 24 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 22.57 -3.02 24 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.22 -0.12 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.28 -0.15 24 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.34 -0.17 24 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.42 -0.20 24 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.67 -0.29 24 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 1.01 -0.41 24 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 1.46 -0.54 24 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 2.03 -0.70 24 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 2.76 -0.88 24 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 3.64 -1.05 24 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 4.66 -1.43 24 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 5.82 -1.45 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 7.37 -1.45 24 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.65 -1.87 24 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.28 -2.06 24 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.06 -2.25 24 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.97 -2.43 24 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.99 -2.61 24 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 18.14 -2.75 24 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.36 -2.88 24 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 22.68 -2.96 24 0 0 0
TOTAL PUT 128 2,791 +18
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$ 516.50
14MAR25 360.00 C 0.00 0.00 0.00 156.66 -17.12 96 0 0 0
14MAR25 370.00 C 0.00 0.00 0.00 146.66 -17.12 0 0 0 0
14MAR25 380.00 C 0.00 0.00 0.00 136.67 -17.12 85 0 0 0
14MAR25 390.00 C 0.00 0.00 0.00 126.67 -17.13 0 0 0 0
14MAR25 400.00 C 0.00 0.00 0.00 116.68 -17.13 73 0 0 0
14MAR25 410.00 C 0.00 0.00 0.00 106.68 -17.14 0 0 0 0
14MAR25 420.00 C 0.00 0.00 0.00 96.68 -17.15 0 0 0 0
14MAR25 430.00 C 0.00 0.00 0.00 86.69 -17.15 49 0 0 0
14MAR25 440.00 C 0.00 0.00 0.00 76.70 -17.16 49 0 0 0
14MAR25 450.00 C 0.00 0.00 0.00 66.74 -17.17 51 0 20 0
14MAR25 460.00 C 0.00 0.00 0.00 56.82 -17.18 50 0 64 0
14MAR25 470.00 C 49.00 49.00 47.00 47.06 -17.12 49 15 167 0
14MAR25 480.00 C 46.00 46.00 35.00 37.90 -16.63 53 13 318 -6
14MAR25 490.00 C 36.00 36.00 29.33 29.07 -16.11 51 4 388 -2
14MAR25 500.00 C 27.04 27.04 20.45 20.45 -15.55 46 7 594 -1
14MAR25 510.00 C 23.00 23.00 13.03 13.75 -13.86 46 149 496 +3
14MAR25 520.00 C 21.80 21.80 7.54 8.80 -12.20 47 2,468 1,540 +166
14MAR25 530.00 C 15.83 15.83 5.00 5.55 -8.97 50 3,013 1,647 +577
14MAR25 540.00 C 10.29 11.00 3.10 3.34 -7.06 51 3,285 3,233 +1,226
14MAR25 550.00 C 6.50 7.22 2.05 1.97 -5.03 53 2,161 1,632 +212
14MAR25 560.00 C 4.30 5.00 1.22 1.15 -3.73 55 545 1,002 +212
14MAR25 570.00 C 2.75 3.44 0.85 0.67 -2.72 56 413 1,210 +140
14MAR25 580.00 C 2.10 2.20 0.60 0.39 -1.90 58 726 842 -205
14MAR25 590.00 C 1.13 1.13 0.41 0.23 -1.31 60 267 230 -61
14MAR25 600.00 C 1.00 1.00 0.30 0.13 -0.92 61 29 527 -28
14MAR25 610.00 C 0.71 2.00 0.71 0.08 -0.63 63 64 411 +40
14MAR25 620.00 C 0.00 0.00 0.00 0.05 -0.43 65 0 20 0
14MAR25 630.00 C 0.30 0.30 0.30 0.03 -0.30 67 5 140 0
14MAR25 640.00 C 0.00 0.00 0.00 0.02 -0.21 69 0 60 0
14MAR25 650.00 C 0.00 0.00 0.00 0.01 -0.15 69 0 0 0
14MAR25 660.00 C 0.00 0.00 0.00 0.01 -0.11 74 0 0 0
21MAR25 410.00 C 0.00 0.00 0.00 107.04 - 49 0 0 -
21MAR25 420.00 C 0.00 0.00 0.00 97.11 - 49 0 0 -
21MAR25 430.00 C 0.00 0.00 0.00 87.25 - 49 0 0 -
21MAR25 440.00 C 0.00 0.00 0.00 77.50 - 49 0 0 -
21MAR25 450.00 C 67.00 67.00 67.00 67.94 - 49 1 1 -
21MAR25 460.00 C 57.00 57.00 57.00 58.66 - 49 1 1 -
21MAR25 470.00 C 0.00 0.00 0.00 49.79 - 48 0 0 -
21MAR25 480.00 C 0.00 0.00 0.00 41.77 - 50 0 0 -
21MAR25 490.00 C 0.00 0.00 0.00 33.27 - 46 0 0 -
21MAR25 500.00 C 26.75 26.75 26.75 26.51 - 47 2 2 -
21MAR25 510.00 C 23.18 23.18 18.70 20.76 - 47 39 38 -
21MAR25 520.00 C 22.00 22.29 15.50 16.10 - 48 216 167 -
21MAR25 530.00 C 19.00 19.00 12.00 12.00 - 48 76 44 -
21MAR25 540.00 C 18.00 18.00 9.12 9.11 - 50 148 125 -
21MAR25 550.00 C 11.00 11.00 7.00 6.66 - 50 49 39 -
21MAR25 560.00 C 8.79 8.79 5.48 4.80 - 51 144 90 -
21MAR25 570.00 C 8.80 8.80 3.90 3.43 - 51 3,012 2,838 -
21MAR25 580.00 C 6.60 6.60 3.20 2.42 - 52 156 142 -
21MAR25 590.00 C 3.53 3.53 2.50 1.70 - 52 116 116 -
21MAR25 600.00 C 2.33 2.33 2.33 1.15 - 53 10 10 -
21MAR25 610.00 C 0.00 0.00 0.00 0.80 - 53 0 0 -
21MAR25 620.00 C 0.00 0.00 0.00 0.55 - 54 0 0 -
21MAR25 630.00 C 0.00 0.00 0.00 0.38 - 54 0 0 -
21MAR25 640.00 C 0.00 0.00 0.00 0.26 - 55 0 0 -
21MAR25 650.00 C 0.54 0.54 0.54 0.18 - 56 53 53 -
28MAR25 200.00 C 318.97 319.72 318.72 316.90 -17.06 122 250 4,722 +250
28MAR25 205.00 C 0.00 0.00 0.00 311.90 -17.07 0 0 120 0
28MAR25 210.00 C 307.24 308.09 307.24 306.91 -17.07 0 150 681 +150
28MAR25 215.00 C 0.00 0.00 0.00 301.92 -17.08 0 0 126 0
28MAR25 220.00 C 0.00 0.00 0.00 296.93 -17.08 0 0 660 0
28MAR25 225.00 C 0.00 0.00 0.00 291.94 -17.08 0 0 121 0
28MAR25 230.00 C 0.00 0.00 0.00 286.95 -17.08 0 0 250 0
28MAR25 235.00 C 0.00 0.00 0.00 281.96 -17.08 0 0 97 0
28MAR25 240.00 C 0.00 0.00 0.00 276.97 -17.08 0 0 193 0
28MAR25 245.00 C 0.00 0.00 0.00 271.98 -17.08 0 0 101 0
28MAR25 250.00 C 0.00 0.00 0.00 266.99 -17.09 0 0 349 0
28MAR25 255.00 C 0.00 0.00 0.00 262.00 -17.09 0 0 132 0
28MAR25 260.00 C 0.00 0.00 0.00 257.01 -17.09 0 0 9,062 0
28MAR25 265.00 C 0.00 0.00 0.00 252.02 -17.09 0 0 260 0
28MAR25 270.00 C 0.00 0.00 0.00 247.03 -17.09 0 0 269 0
28MAR25 275.00 C 0.00 0.00 0.00 242.04 -17.09 0 0 39 0
28MAR25 280.00 C 0.00 0.00 0.00 237.05 -17.10 0 0 322 0
28MAR25 285.00 C 0.00 0.00 0.00 232.06 -17.10 0 0 483 0
28MAR25 290.00 C 0.00 0.00 0.00 227.08 -17.09 77 0 585 0
28MAR25 295.00 C 0.00 0.00 0.00 222.09 -17.09 75 0 1,237 0
28MAR25 300.00 C 0.00 0.00 0.00 217.10 -17.09 73 0 9,625 0
28MAR25 310.00 C 0.00 0.00 0.00 207.12 -17.09 69 0 2,207 0
28MAR25 320.00 C 0.00 0.00 0.00 197.14 -17.10 65 0 2,603 0
28MAR25 330.00 C 0.00 0.00 0.00 187.17 -17.09 66 0 1,360 0
28MAR25 340.00 C 0.00 0.00 0.00 177.21 -17.08 66 0 3,000 0
28MAR25 350.00 C 0.00 0.00 0.00 167.25 -17.06 64 0 4,120 0
28MAR25 360.00 C 0.00 0.00 0.00 157.30 -17.04 62 0 3,389 0
28MAR25 370.00 C 0.00 0.00 0.00 147.37 -17.00 61 0 6,703 0
28MAR25 380.00 C 156.25 156.25 156.25 137.47 -16.95 60 19 6,014 0
28MAR25 390.00 C 129.60 129.60 129.60 127.60 -16.88 59 1 5,442 0
28MAR25 400.00 C 119.90 120.00 119.90 121.32 -13.43 88 10 16,018 -5
28MAR25 410.00 C 127.60 127.60 107.00 107.64 -17.05 49 68 22,758 -39
28MAR25 420.00 C 106.33 106.33 91.06 98.50 -16.39 56 264 15,628 -244
28MAR25 430.00 C 87.72 90.50 85.00 88.87 -16.30 54 12 5,454 -2
28MAR25 440.00 C 81.00 81.00 77.51 79.65 -15.85 53 59 9,670 -58
28MAR25 450.00 C 77.77 79.02 69.00 70.53 -16.04 52 272 23,986 -55
28MAR25 460.00 C 73.00 73.00 57.00 60.75 -15.67 47 28 6,736 -18
28MAR25 470.00 C 59.58 59.58 48.00 51.52 -17.27 43 13 7,748 +4
28MAR25 480.00 C 60.67 60.67 40.01 43.65 -15.02 44 190 17,440 +19
28MAR25 490.00 C 44.40 44.40 36.10 36.18 -14.75 43 373 13,623 -44
28MAR25 500.00 C 43.20 43.20 28.02 29.39 -13.46 43 545 22,916 +22
28MAR25 510.00 C 32.28 32.28 21.13 23.48 -12.65 42 296 25,895 +25
28MAR25 520.00 C 29.13 29.13 17.70 18.70 -11.60 43 3,565 34,637 -1,680
28MAR25 530.00 C 25.00 26.00 14.00 14.64 -10.36 43 2,662 25,068 +322
28MAR25 540.00 C 20.78 20.78 10.92 11.76 -8.89 45 3,431 13,444 -483
28MAR25 550.00 C 17.05 17.90 8.88 9.33 -7.97 46 1,054 10,572 +124
28MAR25 560.00 C 14.00 14.00 7.00 7.31 -6.90 47 1,580 19,569 -92
28MAR25 570.00 C 11.40 12.00 5.70 5.72 -6.06 47 1,243 13,028 +361
28MAR25 580.00 C 9.62 10.00 4.52 4.47 -5.25 48 6,109 19,440 -579
28MAR25 590.00 C 8.01 8.01 3.61 3.50 -4.52 49 898 18,976 +242
28MAR25 600.00 C 6.71 6.71 3.00 2.75 -3.81 50 1,276 23,599 -97
28MAR25 610.00 C 4.90 4.90 2.60 2.16 -3.21 51 234 7,264 0
28MAR25 620.00 C 4.00 4.00 2.30 1.71 -2.69 52 53 5,510 -1
28MAR25 630.00 C 3.71 3.71 1.85 1.36 -2.25 53 303 2,474 +42
28MAR25 640.00 C 1.80 2.20 1.30 1.08 -1.89 54 12 6,635 +1
28MAR25 650.00 C 2.00 2.00 1.30 0.84 -1.61 54 27 3,367 0
28MAR25 660.00 C 2.00 2.00 1.00 0.70 -1.33 56 45 765 +20
28MAR25 670.00 C 1.02 1.02 0.85 0.55 -1.13 56 11 563 -5
28MAR25 680.00 C 1.36 1.36 0.88 0.45 -0.91 57 21 804 -19
28MAR25 690.00 C 0.73 0.73 0.73 0.37 -0.77 58 10 799 +10
28MAR25 700.00 C 0.99 0.99 0.56 0.31 -0.68 59 40 3,063 +17
28MAR25 710.00 C 0.81 0.81 0.57 0.25 -0.56 60 60 1,742 -40
28MAR25 720.00 C 0.69 0.74 0.49 0.22 -0.47 61 182 7,202 -42
29APR25 275.00 C 0.00 0.00 0.00 243.01 -17.09 48 0 90 0
29APR25 280.00 C 0.00 0.00 0.00 238.03 -17.10 0 0 0 0
29APR25 285.00 C 0.00 0.00 0.00 233.06 -17.09 0 0 0 0
29APR25 290.00 C 0.00 0.00 0.00 228.09 -17.09 42 0 0 0
29APR25 295.00 C 0.00 0.00 0.00 223.12 -17.09 43 0 0 0
29APR25 300.00 C 0.00 0.00 0.00 218.14 -17.10 0 0 30 0
29APR25 310.00 C 0.00 0.00 0.00 208.20 -17.10 38 0 0 0
29APR25 320.00 C 0.00 0.00 0.00 198.26 -17.10 39 0 0 0
29APR25 330.00 C 0.00 0.00 0.00 188.32 -17.11 38 0 3 0
29APR25 340.00 C 0.00 0.00 0.00 178.38 -17.12 37 0 186 0
29APR25 350.00 C 0.00 0.00 0.00 168.46 -17.12 37 0 850 0
29APR25 360.00 C 167.50 167.50 167.50 158.55 -17.13 37 3 2,020 -3
29APR25 370.00 C 0.00 0.00 0.00 148.66 -17.14 37 0 2,289 0
29APR25 380.00 C 0.00 0.00 0.00 138.82 -17.14 37 0 11,518 0
29APR25 390.00 C 0.00 0.00 0.00 129.05 -17.13 37 0 3,956 0
29APR25 400.00 C 0.00 0.00 0.00 121.32 -15.15 48 0 2,156 0
29APR25 410.00 C 118.00 118.00 115.50 109.80 -17.08 36 7 2,841 +4
29APR25 420.00 C 0.00 0.00 0.00 100.41 -17.00 36 0 2,870 0
29APR25 430.00 C 92.50 92.50 92.50 91.23 -16.90 36 12 6,545 -11
29APR25 440.00 C 86.00 86.00 86.00 82.33 -16.73 36 1 8,432 -1
29APR25 450.00 C 81.76 81.76 81.76 73.75 -16.49 36 8 7,458 -8
29APR25 460.00 C 76.00 76.00 66.00 65.92 -15.82 37 4 3,736 0
29APR25 470.00 C 66.00 66.00 57.50 57.46 -16.25 35 4 4,104 +1
29APR25 480.00 C 46.50 49.60 46.50 49.60 -15.80 34 2 24,072 0
29APR25 490.00 C 50.00 50.00 46.91 43.12 -13.90 35 6 4,603 -5
29APR25 500.00 C 44.00 44.00 34.00 37.19 -13.81 35 166 5,740 +4
29APR25 510.00 C 40.00 40.00 30.00 31.60 -12.27 35 459 7,844 +247
29APR25 520.00 C 35.20 35.20 25.77 27.00 -11.36 35 1,025 11,162 +135
29APR25 530.00 C 32.00 32.00 22.00 23.08 -10.52 36 939 11,521 -172
29APR25 540.00 C 29.20 29.33 19.37 20.19 -9.01 37 549 6,876 +99
29APR25 550.00 C 24.90 25.00 15.65 17.37 -7.72 38 1,337 9,614 +475
29APR25 560.00 C 19.08 19.08 13.50 14.93 -6.82 39 916 4,535 +310
29APR25 570.00 C 16.14 16.14 11.40 13.00 -6.28 40 592 4,048 0
29APR25 580.00 C 16.82 16.88 10.50 11.54 -5.33 41 484 4,744 +190
29APR25 590.00 C 15.00 15.00 9.46 10.01 -4.80 42 213 2,322 +100
29APR25 600.00 C 12.72 12.72 7.60 8.64 -4.08 42 4,148 10,513 +1,256
29APR25 610.00 C 9.13 9.38 7.25 7.67 -3.69 43 189 1,118 +90
29APR25 620.00 C 8.25 8.67 6.00 6.76 -3.16 44 451 1,162 +306
29APR25 630.00 C 7.28 7.28 6.43 5.87 -2.86 45 5 653 -3
29APR25 640.00 C 4.80 4.80 4.80 5.28 -2.38 46 1 554 +1
29APR25 650.00 C 5.80 5.80 4.40 4.60 -2.14 46 322 2,975 +301
29APR25 660.00 C 4.58 4.58 4.58 4.17 -1.78 47 6 297 +6
29APR25 670.00 C 0.00 0.00 0.00 3.76 -1.50 48 0 150 0
29APR25 680.00 C 0.00 0.00 0.00 3.41 -1.26 49 0 503 0
29APR25 690.00 C 0.00 0.00 0.00 3.14 -1.01 50 0 259 0
29APR25 700.00 C 3.73 3.73 2.50 2.87 -0.83 51 248 1,769 +216
29MAY25 290.00 C 0.00 0.00 0.00 228.69 -17.13 48 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 223.74 -17.14 48 0 30 0
29MAY25 300.00 C 0.00 0.00 0.00 218.80 -17.14 48 0 0 0
29MAY25 310.00 C 0.00 0.00 0.00 208.94 -17.15 47 0 0 0
29MAY25 320.00 C 0.00 0.00 0.00 199.11 -17.15 47 0 0 0
29MAY25 330.00 C 0.00 0.00 0.00 189.30 -17.17 46 0 0 0
29MAY25 340.00 C 0.00 0.00 0.00 179.55 -17.17 45 0 0 0
29MAY25 350.00 C 0.00 0.00 0.00 169.83 -17.19 45 0 0 0
29MAY25 360.00 C 0.00 0.00 0.00 160.22 -17.17 44 0 181 0
29MAY25 370.00 C 0.00 0.00 0.00 150.66 -17.15 44 0 60 0
29MAY25 380.00 C 0.00 0.00 0.00 141.22 -17.15 43 0 421 0
29MAY25 390.00 C 0.00 0.00 0.00 131.91 -17.06 43 0 282 0
29MAY25 400.00 C 0.00 0.00 0.00 122.71 -17.06 42 0 762 0
29MAY25 410.00 C 0.00 0.00 0.00 113.74 -16.90 41 0 956 0
29MAY25 420.00 C 120.17 121.90 120.17 103.57 -18.19 38 60 1,738 +60
29MAY25 430.00 C 0.00 0.00 0.00 96.35 -16.60 40 0 1,176 0
29MAY25 440.00 C 0.00 0.00 0.00 87.94 -14.23 40 0 1,076 0
29MAY25 450.00 C 80.06 80.80 76.94 77.56 -18.54 35 314 1,946 +227
29MAY25 460.00 C 0.00 0.00 0.00 72.14 -16.01 39 0 1,064 0
29MAY25 470.00 C 0.00 0.00 0.00 62.84 -17.43 36 0 1,742 0
29MAY25 480.00 C 0.00 0.00 0.00 55.99 -14.74 35 0 9,163 0
29MAY25 490.00 C 0.00 0.00 0.00 49.53 -14.14 35 0 2,322 0
29MAY25 500.00 C 48.90 48.90 43.14 43.49 -13.72 35 4 1,711 -4
29MAY25 510.00 C 39.37 39.37 39.37 38.35 -12.46 35 37 3,590 0
29MAY25 520.00 C 41.00 41.00 31.40 33.87 -11.22 36 560 6,165 +268
29MAY25 530.00 C 36.90 36.90 28.85 30.02 -9.44 36 962 21,062 -260
29MAY25 540.00 C 30.42 30.42 24.50 26.71 -8.87 37 59 4,766 +3
29MAY25 550.00 C 29.43 29.43 23.67 23.67 -8.13 38 256 1,274 +65
29MAY25 560.00 C 22.48 22.48 20.51 21.15 -6.63 38 135 1,349 -64
29MAY25 570.00 C 19.07 19.07 18.05 19.08 -5.83 39 531 1,521 +305
29MAY25 580.00 C 19.21 19.21 15.80 16.95 -5.44 40 233 1,912 -93
29MAY25 590.00 C 15.17 15.17 15.17 15.17 -5.00 40 57 1,543 0
29MAY25 600.00 C 14.30 14.40 12.50 13.64 -4.36 41 134 1,528 -49
29MAY25 610.00 C 11.91 12.28 11.91 12.28 -4.08 41 160 827 +114
29MAY25 620.00 C 12.95 12.95 10.91 11.08 -3.48 42 141 194 -51
29MAY25 630.00 C 11.50 11.50 10.25 9.99 -3.13 43 2 2,636 -1
29MAY25 640.00 C 10.10 10.10 10.10 9.11 -2.58 43 1 150 -1
29MAY25 650.00 C 9.30 9.30 8.10 8.24 -2.21 44 4 175 +2
29MAY25 660.00 C 0.00 0.00 0.00 7.43 -2.02 45 0 345 0
29MAY25 670.00 C 0.00 0.00 0.00 6.86 -1.61 45 0 200 0
29MAY25 680.00 C 7.40 7.40 7.40 6.29 -1.28 46 4 145 +4
29MAY25 690.00 C 5.50 5.86 5.50 5.74 -1.16 46 76 138 +76
29MAY25 700.00 C 6.70 6.70 5.00 5.24 -1.00 47 31 587 0
27JUN25 200.00 C 0.00 0.00 0.00 317.96 -17.06 57 0 829 0
27JUN25 205.00 C 0.00 0.00 0.00 312.99 -17.07 0 0 231 0
27JUN25 210.00 C 0.00 0.00 0.00 308.03 -17.07 51 0 151 0
27JUN25 215.00 C 0.00 0.00 0.00 303.06 -17.07 0 0 181 0
27JUN25 220.00 C 0.00 0.00 0.00 298.10 -17.07 0 0 241 0
27JUN25 225.00 C 0.00 0.00 0.00 293.14 -17.07 48 0 161 0
27JUN25 230.00 C 289.30 289.30 289.30 288.17 -17.08 0 1 33 0
27JUN25 235.00 C 283.79 283.79 283.79 283.21 -17.08 0 1 246 +1
27JUN25 240.00 C 0.00 0.00 0.00 278.25 -17.07 45 0 19 0
27JUN25 245.00 C 0.00 0.00 0.00 273.28 -17.08 0 0 0 0
27JUN25 250.00 C 270.30 270.30 270.30 268.32 -17.08 39 1 1 0
27JUN25 255.00 C 0.00 0.00 0.00 263.36 -17.08 42 0 123 0
27JUN25 260.00 C 0.00 0.00 0.00 258.39 -17.09 0 0 60 0
27JUN25 265.00 C 0.00 0.00 0.00 253.43 -17.09 37 0 81 0
27JUN25 270.00 C 249.89 249.89 249.89 248.47 -17.09 39 1 246 +1
27JUN25 275.00 C 0.00 0.00 0.00 243.51 -17.08 40 0 94 0
27JUN25 280.00 C 0.00 0.00 0.00 238.55 -17.09 40 0 191 0
27JUN25 285.00 C 0.00 0.00 0.00 233.58 -17.10 37 0 1 0
27JUN25 290.00 C 0.00 0.00 0.00 228.69 -17.13 43 0 559 0
27JUN25 295.00 C 0.00 0.00 0.00 223.74 -17.14 43 0 91 0
27JUN25 300.00 C 0.00 0.00 0.00 218.80 -17.14 42 0 106 0
27JUN25 310.00 C 0.00 0.00 0.00 208.94 -17.15 42 0 34 0
27JUN25 320.00 C 0.00 0.00 0.00 199.11 -17.15 41 0 331 0
27JUN25 330.00 C 0.00 0.00 0.00 189.30 -17.17 41 0 153 0
27JUN25 340.00 C 0.00 0.00 0.00 179.55 -17.17 40 0 216 0
27JUN25 350.00 C 0.00 0.00 0.00 169.83 -17.19 39 0 864 0
27JUN25 360.00 C 0.00 0.00 0.00 160.22 -17.17 39 0 891 0
27JUN25 370.00 C 0.00 0.00 0.00 150.66 -17.15 38 0 1,712 0
27JUN25 380.00 C 0.00 0.00 0.00 141.22 -17.15 38 0 5,490 0
27JUN25 390.00 C 0.00 0.00 0.00 131.91 -17.06 37 0 1,836 0
27JUN25 400.00 C 0.00 0.00 0.00 122.71 -17.06 37 0 8,916 0
27JUN25 410.00 C 0.00 0.00 0.00 113.74 -16.90 36 0 3,431 0
27JUN25 420.00 C 0.00 0.00 0.00 105.01 -16.75 36 0 8,311 0
27JUN25 430.00 C 0.00 0.00 0.00 96.77 -16.18 36 0 5,098 0
27JUN25 440.00 C 0.00 0.00 0.00 88.70 -15.71 35 0 6,195 0
27JUN25 450.00 C 0.00 0.00 0.00 81.08 -15.20 35 0 8,973 0
27JUN25 460.00 C 0.00 0.00 0.00 73.73 -14.92 35 0 7,151 0
27JUN25 470.00 C 66.00 66.00 66.00 65.63 -14.64 34 3 12,965 0
27JUN25 480.00 C 56.00 56.00 56.00 59.14 -13.31 34 1 4,617 +1
27JUN25 490.00 C 51.68 51.68 51.68 53.09 -12.79 34 2 6,103 -2
27JUN25 500.00 C 52.00 52.00 48.00 48.00 -11.37 34 22 10,992 -2
27JUN25 510.00 C 48.00 48.00 41.79 42.78 -12.49 34 4 21,567 -2
27JUN25 520.00 C 42.13 42.30 36.56 38.49 -9.73 34 110 8,766 -7
27JUN25 530.00 C 42.81 42.81 34.76 34.64 -9.56 35 81 5,761 +11
27JUN25 540.00 C 33.50 33.50 29.33 31.23 -8.64 35 720 3,535 +550
27JUN25 550.00 C 32.40 33.54 26.59 28.32 -7.30 36 136 9,568 -16
27JUN25 560.00 C 25.68 25.68 24.37 25.69 -6.92 37 94 1,738 +47
27JUN25 570.00 C 23.16 23.16 23.00 23.04 -6.17 37 61 2,030 +29
27JUN25 580.00 C 23.71 23.71 19.58 20.93 -5.54 38 928 7,940 +873
27JUN25 590.00 C 18.36 18.99 18.36 18.94 -5.18 38 355 1,165 +140
27JUN25 600.00 C 22.00 22.28 15.80 17.48 -4.48 39 93 20,431 +31
27JUN25 610.00 C 17.60 17.60 14.42 15.91 -4.11 39 68 1,213 -31
27JUN25 620.00 C 15.90 16.41 13.30 14.55 -3.77 40 265 3,006 +57
27JUN25 630.00 C 14.30 14.30 13.09 13.26 -3.26 40 261 1,886 +27
27JUN25 640.00 C 12.12 12.17 11.99 12.17 -2.96 41 218 1,594 0
27JUN25 650.00 C 12.01 12.01 11.07 11.17 -2.58 41 253 1,806 +64
27JUN25 660.00 C 10.18 10.18 10.18 10.41 -1.97 42 2 1,273 0
27JUN25 670.00 C 0.00 0.00 0.00 9.32 -2.06 42 0 79 0
27JUN25 680.00 C 8.88 8.88 8.88 8.39 -2.03 43 5 170 +5
27JUN25 690.00 C 7.00 7.00 7.00 8.28 -1.19 44 1 159 0
27JUN25 700.00 C 0.00 0.00 0.00 7.57 -0.78 44 0 1,802 0
27JUN25 710.00 C 6.69 6.69 6.54 7.00 -0.73 44 90 371 0
27JUN25 720.00 C 0.00 0.00 0.00 6.69 -0.43 45 0 3,750 0
29SEP25 275.00 C 0.00 0.00 0.00 243.70 -17.00 36 0 655 0
29SEP25 280.00 C 0.00 0.00 0.00 238.81 -17.00 36 0 142 0
29SEP25 285.00 C 0.00 0.00 0.00 233.94 -17.00 36 0 40 0
29SEP25 290.00 C 0.00 0.00 0.00 229.12 -16.99 36 0 60 0
29SEP25 295.00 C 0.00 0.00 0.00 224.32 -16.99 35 0 61 0
29SEP25 300.00 C 0.00 0.00 0.00 219.52 -17.00 35 0 120 0
29SEP25 310.00 C 0.00 0.00 0.00 210.04 -16.92 35 0 10 0
29SEP25 320.00 C 0.00 0.00 0.00 200.59 -16.89 35 0 152 0
29SEP25 330.00 C 0.00 0.00 0.00 191.27 -16.80 35 0 98 0
29SEP25 340.00 C 0.00 0.00 0.00 182.05 -16.70 35 0 130 0
29SEP25 350.00 C 0.00 0.00 0.00 174.73 -14.84 39 0 387 0
29SEP25 360.00 C 0.00 0.00 0.00 164.01 -16.46 35 0 975 0
29SEP25 370.00 C 0.00 0.00 0.00 155.20 -16.35 35 0 2,242 0
29SEP25 380.00 C 0.00 0.00 0.00 146.62 -16.13 35 0 3,121 0
29SEP25 390.00 C 0.00 0.00 0.00 138.19 -15.96 34 0 2,060 0
29SEP25 400.00 C 0.00 0.00 0.00 130.01 -15.73 34 0 5,866 0
29SEP25 410.00 C 137.49 137.49 137.49 122.06 -15.43 34 5 5,831 0
29SEP25 420.00 C 131.13 131.13 124.37 114.29 -14.76 34 31 17,214 0
29SEP25 430.00 C 105.87 105.87 105.87 106.91 -14.74 34 3 8,133 +1
29SEP25 440.00 C 0.00 0.00 0.00 99.57 -14.70 34 0 1,855 0
29SEP25 450.00 C 0.00 0.00 0.00 92.82 -14.06 34 0 3,515 0
29SEP25 460.00 C 0.00 0.00 0.00 86.07 -13.90 34 0 4,264 0
29SEP25 470.00 C 0.00 0.00 0.00 78.63 -14.60 33 0 4,607 0
29SEP25 480.00 C 76.00 76.00 71.66 72.50 -11.58 32 8 6,801 -6
29SEP25 490.00 C 0.00 0.00 0.00 66.95 -11.97 33 0 6,062 0
29SEP25 500.00 C 74.20 74.20 61.00 61.27 -11.10 32 44 6,700 +31
29SEP25 510.00 C 62.16 62.39 55.60 56.48 -10.75 32 81 2,347 -45
29SEP25 520.00 C 51.91 53.45 51.91 52.04 -10.02 33 150 4,291 +90
29SEP25 530.00 C 52.00 52.00 48.77 48.42 -10.05 33 61 2,025 +60
29SEP25 540.00 C 47.80 47.80 42.00 44.64 -8.45 33 135 2,165 +78
29SEP25 550.00 C 46.88 47.69 39.73 41.33 -8.09 34 235 3,695 -53
29SEP25 560.00 C 42.00 42.00 41.28 38.30 -7.57 34 60 2,534 0
29SEP25 570.00 C 0.00 0.00 0.00 35.59 -6.60 34 0 1,005 0
29SEP25 580.00 C 32.87 32.87 32.87 33.02 -6.36 35 2 680 0
29SEP25 590.00 C 0.00 0.00 0.00 30.64 -6.05 35 50 777 0
29SEP25 600.00 C 29.00 29.00 28.00 28.11 -5.92 35 83 6,397 0
29SEP25 610.00 C 0.00 0.00 0.00 26.54 -4.84 36 0 377 0
29SEP25 620.00 C 23.13 23.13 23.11 24.78 -4.31 36 93 285 0
29SEP25 630.00 C 23.50 23.50 22.00 23.13 -4.07 36 221 446 +174
29SEP25 640.00 C 20.20 21.32 20.20 21.40 -3.87 37 102 410 +100
29SEP25 650.00 C 0.00 0.00 0.00 20.06 -3.32 37 0 4,354 0
29SEP25 660.00 C 0.00 0.00 0.00 18.80 -3.27 37 0 444 0
29SEP25 670.00 C 0.00 0.00 0.00 17.65 -3.01 38 0 115 0
29SEP25 680.00 C 16.50 16.85 16.50 16.61 -2.92 38 450 454 +236
29SEP25 690.00 C 15.36 15.80 15.25 15.65 -3.02 39 455 455 +369
29SEP25 700.00 C 13.00 13.00 13.00 14.78 -2.80 39 1 506 -1
29SEP25 710.00 C 0.00 0.00 0.00 13.91 -2.24 39 0 151 0
29SEP25 720.00 C 12.10 13.10 12.00 13.04 -2.55 39 27 1,453 -24
30DEC25 275.00 C 0.00 0.00 0.00 246.24 -17.55 29 0 123 0
30DEC25 280.00 C 0.00 0.00 0.00 241.45 -17.61 29 0 210 0
30DEC25 285.00 C 0.00 0.00 0.00 236.68 -17.69 29 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 231.94 -17.74 30 0 510 0
30DEC25 295.00 C 0.00 0.00 0.00 227.19 -17.79 30 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 222.47 -17.86 30 0 276 0
30DEC25 310.00 C 0.00 0.00 0.00 213.09 -18.01 30 0 31 0
30DEC25 320.00 C 0.00 0.00 0.00 203.81 -18.09 30 0 255 0
30DEC25 330.00 C 0.00 0.00 0.00 194.60 -18.29 30 0 21 0
30DEC25 340.00 C 0.00 0.00 0.00 185.61 -18.27 30 0 1,921 0
30DEC25 350.00 C 0.00 0.00 0.00 176.68 -18.46 30 0 1,004 0
30DEC25 360.00 C 0.00 0.00 0.00 168.02 -18.39 30 0 1,343 0
30DEC25 370.00 C 162.80 162.80 162.80 159.46 -18.46 30 1 1,795 -1
30DEC25 380.00 C 162.20 162.20 162.20 151.21 -18.36 30 1 4,719 0
30DEC25 390.00 C 0.00 0.00 0.00 143.07 -18.21 30 0 2,111 0
30DEC25 400.00 C 0.00 0.00 0.00 135.32 -18.07 31 0 4,691 0
30DEC25 410.00 C 0.00 0.00 0.00 127.61 -17.88 31 0 587 0
30DEC25 420.00 C 130.00 130.00 130.00 120.46 -17.23 31 2 633 +1
30DEC25 430.00 C 0.00 0.00 0.00 113.31 -17.26 31 0 1,878 0
30DEC25 440.00 C 0.00 0.00 0.00 106.67 -16.54 31 0 522 0
30DEC25 450.00 C 112.00 112.00 101.00 101.00 -15.41 32 5 1,141 +5
30DEC25 460.00 C 0.00 0.00 0.00 93.94 -15.74 31 0 1,444 0
30DEC25 470.00 C 0.00 0.00 0.00 88.61 -14.38 31 0 1,472 0
30DEC25 480.00 C 87.50 87.50 80.80 82.76 -12.50 31 11 1,337 +2
30DEC25 490.00 C 0.00 0.00 0.00 77.27 -12.08 31 51 1,290 0
30DEC25 500.00 C 71.60 73.50 70.19 72.06 -11.43 31 107 5,705 +46
30DEC25 510.00 C 70.59 70.59 70.59 67.38 -10.74 32 1 3,134 0
30DEC25 520.00 C 61.80 61.80 61.80 63.36 -9.57 32 15 4,937 0
30DEC25 530.00 C 62.60 62.60 62.60 59.03 -9.26 32 45 6,523 -10
30DEC25 540.00 C 59.50 59.50 53.50 55.96 -8.12 33 56 1,141 -30
30DEC25 550.00 C 54.00 55.70 54.00 51.21 -8.03 32 2 3,896 -1
30DEC25 560.00 C 49.73 49.73 49.73 47.91 -8.20 32 20 431 0
30DEC25 570.00 C 52.28 52.28 52.28 44.92 -7.67 32 1 16,041 0
30DEC25 580.00 C 44.00 44.00 41.00 43.75 -5.51 34 2 308 +1
30DEC25 590.00 C 0.00 0.00 0.00 40.09 -6.17 33 0 126 0
30DEC25 600.00 C 41.50 41.50 35.00 37.35 -5.93 33 293 5,366 +195
30DEC25 610.00 C 37.29 37.63 33.57 34.97 -5.78 34 49 239 +44
30DEC25 620.00 C 39.00 39.00 32.90 32.95 -5.58 34 128 5,161 +30
30DEC25 630.00 C 0.00 0.00 0.00 31.10 -5.57 34 0 5,084 0
30DEC25 640.00 C 0.00 0.00 0.00 29.30 -4.90 34 0 5,075 0
30DEC25 650.00 C 29.50 29.50 25.00 27.59 -4.98 35 34 5,220 -9
30DEC25 660.00 C 0.00 0.00 0.00 26.01 -4.94 35 0 272 0
30DEC25 670.00 C 0.00 0.00 0.00 24.76 -4.59 35 0 145 0
30DEC25 680.00 C 22.09 22.43 22.09 23.45 -4.30 35 5,145 5,132 +5,085
30DEC25 690.00 C 0.00 0.00 0.00 22.24 -4.03 36 0 5,012 0
30DEC25 700.00 C 23.00 23.00 19.93 22.00 -3.14 37 118 10,811 +100
30DEC25 710.00 C 0.00 0.00 0.00 20.07 -3.95 36 0 388 0
30DEC25 720.00 C 0.00 0.00 0.00 18.84 -4.07 37 0 66 0
30DEC25 730.00 C 16.92 16.92 16.92 17.92 -4.56 37 1 25 +1
30DEC25 740.00 C 0.00 0.00 0.00 17.08 -4.27 37 0 2 0
30DEC25 750.00 C 14.51 15.15 14.51 16.30 -4.08 37 2 517 +2
30DEC25 760.00 C 0.00 0.00 0.00 15.58 -4.04 38 0 50 0
30DEC25 770.00 C 0.00 0.00 0.00 14.87 -3.99 38 0 659 0
30DEC25 780.00 C 0.00 0.00 0.00 14.40 -3.71 38 0 4 0
30DEC25 790.00 C 0.00 0.00 0.00 13.88 -3.49 39 0 76 0
30DEC25 800.00 C 0.00 0.00 0.00 13.36 -3.28 39 0 108 0
30DEC25 810.00 C 0.00 0.00 0.00 12.85 -3.06 39 0 52 0
30DEC25 820.00 C 12.00 12.00 11.00 12.34 -2.92 40 206 2,817 +162
30MAR26 360.00 C 0.00 0.00 0.00 171.00 -20.69 26 0 13 0
30MAR26 370.00 C 0.00 0.00 0.00 162.58 -20.88 26 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 154.50 -20.92 27 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 146.61 -21.05 27 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 139.06 -20.83 27 0 30 0
30MAR26 410.00 C 0.00 0.00 0.00 131.73 -20.79 28 0 10 0
30MAR26 420.00 C 0.00 0.00 0.00 124.82 -20.49 28 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 117.99 -20.10 28 0 2 0
30MAR26 440.00 C 0.00 0.00 0.00 111.81 -19.59 28 0 2 0
30MAR26 450.00 C 120.00 120.00 120.00 108.82 -16.00 31 1 5 0
30MAR26 460.00 C 0.00 0.00 0.00 99.96 -18.28 29 0 0 0
30MAR26 470.00 C 96.20 96.20 96.20 97.13 -15.05 31 2 90 0
30MAR26 480.00 C 0.00 0.00 0.00 91.31 -12.45 31 0 44 0
30MAR26 490.00 C 85.00 85.00 85.00 85.96 -11.93 31 25 106 +25
30MAR26 500.00 C 80.32 80.50 80.32 80.50 -11.81 30 54 104 +47
30MAR26 510.00 C 0.00 0.00 0.00 76.52 -10.54 31 0 5 0
30MAR26 520.00 C 74.20 74.20 74.20 71.31 -10.92 31 2 8 +2
30MAR26 530.00 C 79.56 79.56 75.00 67.84 -9.73 31 2 8 +2
30MAR26 540.00 C 0.00 0.00 0.00 64.22 -8.94 31 0 262 0
30MAR26 550.00 C 0.00 0.00 0.00 60.12 -9.89 31 0 17 0
30MAR26 560.00 C 0.00 0.00 0.00 56.76 -9.38 31 0 1 0
30MAR26 570.00 C 0.00 0.00 0.00 53.56 -8.61 32 0 33 0
30MAR26 580.00 C 0.00 0.00 0.00 50.50 -7.58 32 0 4 0
30MAR26 590.00 C 0.00 0.00 0.00 47.84 -7.61 32 0 0 0
30MAR26 600.00 C 45.00 45.00 43.00 45.08 -7.56 32 34 218 0
30MAR26 610.00 C 41.00 41.00 41.00 42.18 -6.94 32 1 2 +1
30MAR26 620.00 C 0.00 0.00 0.00 39.29 -7.60 32 0 64 0
30MAR26 630.00 C 0.00 0.00 0.00 36.80 -7.46 32 0 60 0
30MAR26 640.00 C 0.00 0.00 0.00 34.54 -6.90 32 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 32.29 -6.53 32 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 30.04 -6.51 32 0 0 0
TOTAL CALL 70,902 1,178,683 +13,005
14MAR25 360.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14MAR25 370.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14MAR25 380.00 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
14MAR25 390.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14MAR25 400.00 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
14MAR25 410.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
14MAR25 420.00 P 0.00 0.00 0.00 0.01 0.00 65 0 144 0
14MAR25 430.00 P 0.07 0.07 0.07 0.01 0.00 58 14 207 -4
14MAR25 440.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 449 0
14MAR25 450.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 601 0
14MAR25 460.00 P 0.17 0.35 0.17 0.12 -0.02 50 119 604 +106
14MAR25 470.00 P 0.39 0.60 0.39 0.33 +0.01 49 381 3,311 +307
14MAR25 480.00 P 0.68 1.20 0.68 0.85 +0.17 48 813 1,277 +451
14MAR25 490.00 P 1.27 2.56 1.00 1.92 +0.65 48 1,071 1,319 +194
14MAR25 500.00 P 2.21 5.12 1.70 3.88 +1.54 47 2,985 1,771 +698
14MAR25 510.00 P 3.49 9.01 3.00 7.04 +2.95 46 2,608 1,635 +485
14MAR25 520.00 P 6.57 15.00 5.49 11.88 +5.13 46 3,922 2,621 +377
14MAR25 530.00 P 10.09 22.00 9.00 18.47 +7.67 47 1,523 953 +28
14MAR25 540.00 P 14.52 30.00 14.52 26.22 +9.62 48 1,085 964 -797
14MAR25 550.00 P 26.52 36.00 25.00 35.23 +12.05 52 18 151 -3
14MAR25 560.00 P 0.00 0.00 0.00 44.43 +13.74 54 0 21 0
14MAR25 570.00 P 54.40 54.40 54.40 53.99 +14.88 56 5 5 -5
14MAR25 580.00 P 0.00 0.00 0.00 63.74 +15.67 58 0 2 0
14MAR25 590.00 P 0.00 0.00 0.00 73.61 +15.94 60 0 0 0
14MAR25 600.00 P 0.00 0.00 0.00 83.54 +16.33 62 0 20 0
14MAR25 610.00 P 0.00 0.00 0.00 93.51 +16.58 64 0 0 0
14MAR25 620.00 P 0.00 0.00 0.00 103.50 +16.76 0 0 0 0
14MAR25 630.00 P 0.00 0.00 0.00 113.50 +16.88 0 0 0 0
14MAR25 640.00 P 0.00 0.00 0.00 123.50 +16.95 0 0 0 0
14MAR25 650.00 P 0.00 0.00 0.00 133.50 +16.98 0 0 0 0
14MAR25 660.00 P 0.00 0.00 0.00 143.50 +17.00 0 0 0 0
21MAR25 410.00 P 0.00 0.00 0.00 0.04 - 49 0 0 -
21MAR25 420.00 P 0.35 0.38 0.35 0.10 - 49 12 12 -
21MAR25 430.00 P 0.51 0.51 0.51 0.23 - 49 10 10 -
21MAR25 440.00 P 0.75 0.75 0.75 0.47 - 49 10 10 -
21MAR25 450.00 P 1.00 1.11 1.00 0.91 - 49 31 20 -
21MAR25 460.00 P 1.37 1.74 1.37 1.56 - 48 126 110 -
21MAR25 470.00 P 2.16 2.85 2.08 2.66 - 48 202 166 -
21MAR25 480.00 P 3.02 4.60 3.02 4.26 - 48 3,313 3,190 -
21MAR25 490.00 P 4.00 7.00 4.00 6.50 - 47 157 111 -
21MAR25 500.00 P 7.36 10.80 7.00 9.51 - 47 225 160 -
21MAR25 510.00 P 11.10 15.00 10.70 13.48 - 47 90 55 -
21MAR25 520.00 P 14.50 20.70 14.50 18.50 - 47 255 165 -
21MAR25 530.00 P 17.71 23.60 17.71 24.48 - 47 94 92 -
21MAR25 540.00 P 23.88 23.88 23.88 31.29 - 47 46 30 -
21MAR25 550.00 P 40.70 40.70 40.70 39.03 - 48 1 1 -
21MAR25 560.00 P 0.00 0.00 0.00 47.30 - 49 0 0 -
21MAR25 570.00 P 45.00 55.00 45.00 56.00 - 49 22 0 -
21MAR25 580.00 P 0.00 0.00 0.00 65.06 - 49 0 0 -
21MAR25 590.00 P 0.00 0.00 0.00 74.69 - 52 0 0 -
21MAR25 600.00 P 0.00 0.00 0.00 84.22 - 53 0 0 -
21MAR25 610.00 P 0.00 0.00 0.00 93.90 - 53 0 0 -
21MAR25 620.00 P 0.00 0.00 0.00 103.71 - 54 0 0 -
21MAR25 630.00 P 0.00 0.00 0.00 113.59 - 54 0 0 -
21MAR25 640.00 P 0.00 0.00 0.00 123.52 - 55 0 0 -
21MAR25 650.00 P 0.00 0.00 0.00 133.50 - 0 0 0 -
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 129 0 5,361 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2,700 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 122 0 4,457 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 119 0 312 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,025 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 113 0 594 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 110 0 8,175 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,396 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,288 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,825 0
28MAR25 250.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4,812 0
28MAR25 255.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3,554 0
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 94 0 11,159 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4,514 0
28MAR25 270.00 P 0.04 0.04 0.04 0.01 0.00 89 10 1,064 -10
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3,301 0
28MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3,114 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5,535 0
28MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 80 0 12,933 0
28MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6,635 0
28MAR25 300.00 P 0.08 0.09 0.08 0.01 0.00 76 227 15,051 +200
28MAR25 310.00 P 0.12 0.12 0.12 0.01 0.00 71 75 6,028 -75
28MAR25 320.00 P 0.00 0.00 0.00 0.01 0.00 67 0 11,178 0
28MAR25 330.00 P 0.16 0.21 0.16 0.02 +0.01 67 70 8,020 0
28MAR25 340.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 14,690 0
28MAR25 350.00 P 0.24 0.28 0.24 0.06 +0.05 64 45 25,594 0
28MAR25 360.00 P 0.30 0.30 0.28 0.09 +0.08 63 82 19,147 -82
28MAR25 370.00 P 0.31 0.65 0.31 0.14 +0.12 62 60 15,181 -1
28MAR25 380.00 P 0.00 0.00 0.00 0.22 +0.18 60 0 19,746 0
28MAR25 390.00 P 0.44 0.50 0.44 0.34 +0.26 59 197 14,658 -5
28MAR25 400.00 P 0.49 0.64 0.49 0.50 +0.36 58 593 34,888 +255
28MAR25 410.00 P 0.58 0.68 0.58 0.70 +0.46 56 65 36,411 +30
28MAR25 420.00 P 0.83 0.88 0.80 1.03 +0.61 55 95 11,771 +19
28MAR25 430.00 P 1.00 1.15 0.93 1.48 +0.78 53 1,436 8,421 -415
28MAR25 440.00 P 1.21 1.47 1.21 2.08 +0.97 52 272 11,202 -10
28MAR25 450.00 P 1.70 2.10 1.70 2.86 +1.14 51 1,164 18,607 +161
28MAR25 460.00 P 2.42 2.94 2.39 3.98 +1.55 49 710 13,141 +28
28MAR25 470.00 P 3.60 4.23 3.25 5.42 +1.89 48 1,474 10,542 +477
28MAR25 480.00 P 4.12 6.30 4.00 7.27 +2.28 47 2,161 12,012 +612
28MAR25 490.00 P 6.48 9.18 6.48 9.60 +2.73 45 1,610 6,571 -148
28MAR25 500.00 P 8.20 13.00 8.20 12.50 +3.26 44 1,982 11,763 +358
28MAR25 510.00 P 11.00 18.00 11.00 16.06 +3.87 42 593 4,837 +37
28MAR25 520.00 P 15.72 23.27 14.70 20.68 +4.85 42 1,777 5,035 -1,102
28MAR25 530.00 P 20.70 30.30 20.70 26.80 +5.80 42 317 5,226 +20
28MAR25 540.00 P 25.00 35.70 25.00 33.63 +7.27 43 134 1,909 +45
28MAR25 550.00 P 32.00 43.00 32.00 41.50 +8.86 45 68 792 +35
28MAR25 560.00 P 48.90 48.90 48.90 49.64 +9.64 46 1 1,654 +1
28MAR25 570.00 P 0.00 0.00 0.00 58.17 +10.90 47 0 46 0
28MAR25 580.00 P 0.00 0.00 0.00 66.99 +11.73 48 0 44 0
28MAR25 590.00 P 0.00 0.00 0.00 75.80 +12.29 48 0 47 0
28MAR25 600.00 P 81.23 81.23 78.91 85.05 +12.91 48 71 331 +33
28MAR25 610.00 P 0.00 0.00 0.00 94.86 +14.20 51 0 36 0
28MAR25 620.00 P 0.00 0.00 0.00 104.44 +14.69 52 0 28 0
28MAR25 630.00 P 0.00 0.00 0.00 114.16 +15.14 53 0 155 0
28MAR25 640.00 P 0.00 0.00 0.00 123.93 +15.52 54 0 0 0
28MAR25 650.00 P 0.00 0.00 0.00 133.78 +15.79 54 0 113 0
28MAR25 660.00 P 0.00 0.00 0.00 143.66 +16.07 55 0 0 0
28MAR25 670.00 P 0.00 0.00 0.00 153.59 +16.27 56 0 67 0
28MAR25 680.00 P 163.70 163.80 163.11 163.54 +16.45 57 205 572 0
28MAR25 690.00 P 0.00 0.00 0.00 173.51 +16.60 58 0 270 0
28MAR25 700.00 P 182.14 183.51 181.80 183.50 +16.72 0 460 1,232 -203
28MAR25 710.00 P 0.00 0.00 0.00 193.50 +16.83 0 0 30 0
28MAR25 720.00 P 198.18 202.03 198.18 203.50 +16.89 0 288 1,358 +124
29APR25 275.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,782 0
29APR25 280.00 P 0.00 0.00 0.00 0.01 0.00 51 0 859 0
29APR25 285.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,308 0
29APR25 290.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,583 0
29APR25 295.00 P 0.00 0.00 0.00 0.01 0.00 47 0 710 0
29APR25 300.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10,220 0
29APR25 310.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,444 0
29APR25 320.00 P 0.00 0.00 0.00 0.01 0.00 40 0 11,719 0
29APR25 330.00 P 0.70 0.72 0.70 0.02 +0.01 40 55 2,542 0
29APR25 340.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 4,381 0
29APR25 350.00 P 0.87 0.90 0.87 0.06 +0.01 39 12 4,896 0
29APR25 360.00 P 0.97 1.03 0.97 0.09 0.00 38 50 6,690 0
29APR25 370.00 P 1.18 1.20 1.10 0.14 -0.01 37 100 5,356 +22
29APR25 380.00 P 0.00 0.00 0.00 0.24 -0.01 37 0 23,031 0
29APR25 390.00 P 0.93 1.45 0.93 0.42 +0.01 37 3 4,370 +2
29APR25 400.00 P 1.75 1.75 1.69 0.69 +0.02 37 12 5,771 +12
29APR25 410.00 P 2.21 2.21 2.21 1.09 +0.07 37 30 4,490 0
29APR25 420.00 P 2.43 2.44 2.38 1.67 +0.18 36 49 3,083 -11
29APR25 430.00 P 2.97 3.01 2.84 2.46 +0.26 36 412 5,395 -146
29APR25 440.00 P 3.18 3.78 3.18 3.51 +0.39 36 276 6,427 -122
29APR25 450.00 P 3.98 5.08 3.98 4.64 +0.45 36 452 8,526 +106
29APR25 460.00 P 5.38 6.75 5.38 6.39 +1.01 35 172 7,260 +1
29APR25 470.00 P 7.00 8.80 7.00 8.54 +1.35 35 1,611 4,834 +1,274
29APR25 480.00 P 9.25 11.50 9.25 11.14 +1.80 35 869 3,723 +28
29APR25 490.00 P 11.42 15.00 11.42 14.19 +2.36 35 1,062 2,814 -962
29APR25 500.00 P 14.23 19.05 13.30 17.92 +3.06 35 519 3,636 +42
29APR25 510.00 P 20.23 24.00 19.79 22.50 +4.11 35 107 5,586 -78
29APR25 520.00 P 23.05 28.43 23.05 27.70 +5.41 35 153 2,609 -37
29APR25 530.00 P 28.20 35.00 28.20 34.00 +6.78 36 202 1,919 +99
29APR25 540.00 P 36.00 41.90 35.80 41.00 +8.26 37 90 682 +5
29APR25 550.00 P 41.80 41.80 41.80 48.08 +9.00 38 30 1,566 +30
29APR25 560.00 P 53.23 53.23 52.57 56.04 +10.24 39 210 1,338 +90
29APR25 570.00 P 62.01 62.01 62.01 63.40 +10.26 39 2 34 +2
29APR25 580.00 P 0.00 0.00 0.00 71.78 +11.28 40 0 1 0
29APR25 590.00 P 0.00 0.00 0.00 80.37 +11.91 40 0 32 0
29APR25 600.00 P 0.00 0.00 0.00 89.14 +12.43 41 0 281 0
29APR25 610.00 P 0.00 0.00 0.00 98.17 +12.97 42 0 0 0
29APR25 620.00 P 0.00 0.00 0.00 107.31 +13.40 43 0 1 0
29APR25 630.00 P 0.00 0.00 0.00 116.57 +13.76 43 0 0 0
29APR25 640.00 P 0.00 0.00 0.00 125.95 +14.08 44 0 0 0
29APR25 650.00 P 0.00 0.00 0.00 136.05 +14.98 47 0 30 0
29APR25 660.00 P 0.00 0.00 0.00 145.59 +15.19 47 0 40 0
29APR25 670.00 P 0.00 0.00 0.00 155.25 +15.45 48 0 0 0
29APR25 680.00 P 0.00 0.00 0.00 164.97 +16.25 49 0 0 0
29APR25 690.00 P 0.00 0.00 0.00 174.70 +16.42 50 0 0 0
29APR25 700.00 P 0.00 0.00 0.00 184.46 +16.51 51 0 0 0
29MAY25 290.00 P 0.80 0.80 0.80 0.15 -0.03 48 5 784 +5
29MAY25 295.00 P 0.00 0.00 0.00 0.18 -0.03 48 0 131 0
29MAY25 300.00 P 0.00 0.00 0.00 0.22 -0.04 48 0 1,224 0
29MAY25 310.00 P 0.00 0.00 0.00 0.32 -0.04 47 0 491 0
29MAY25 320.00 P 1.08 1.18 1.08 0.46 -0.05 47 36 180 +7
29MAY25 330.00 P 0.00 0.00 0.00 0.62 -0.05 46 0 299 0
29MAY25 340.00 P 0.00 0.00 0.00 0.87 -0.05 45 0 1,374 0
29MAY25 350.00 P 0.00 0.00 0.00 1.14 -0.04 45 0 10,055 0
29MAY25 360.00 P 0.00 0.00 0.00 1.55 -0.03 44 0 1,034 0
29MAY25 370.00 P 2.00 2.08 2.00 2.01 +0.02 44 3 1,428 0
29MAY25 380.00 P 2.41 2.42 2.41 2.53 -0.08 43 11 9,275 0
29MAY25 390.00 P 2.76 2.76 2.76 3.24 +0.14 42 1 1,550 0
29MAY25 400.00 P 3.15 3.25 3.15 4.09 +0.15 42 8 1,570 0
29MAY25 410.00 P 0.00 0.00 0.00 5.15 +0.36 41 0 1,317 0
29MAY25 420.00 P 4.25 4.72 4.25 6.33 +0.36 41 12 2,227 +12
29MAY25 430.00 P 5.36 5.88 5.27 7.85 +0.70 40 212 1,323 -143
29MAY25 440.00 P 6.13 6.88 6.13 9.45 +0.71 39 141 1,931 -48
29MAY25 450.00 P 7.57 9.37 7.57 11.55 +1.20 39 66 2,395 -6
29MAY25 460.00 P 10.00 10.65 9.80 13.74 +1.30 38 15 22,533 +12
29MAY25 470.00 P 11.66 14.00 11.66 16.44 +1.88 37 101 2,585 -47
29MAY25 480.00 P 14.80 17.88 14.80 19.36 +2.13 37 64 4,508 -50
29MAY25 490.00 P 18.50 20.43 18.50 22.72 +2.78 36 9 1,822 -1
29MAY25 500.00 P 22.00 26.00 22.00 26.47 +3.19 36 78 3,215 -20
29MAY25 510.00 P 25.68 30.60 25.68 30.55 +3.90 35 304 2,684 +120
29MAY25 520.00 P 30.32 37.13 30.32 36.08 +5.36 35 281 1,416 +68
29MAY25 530.00 P 37.62 44.00 36.23 42.23 +7.37 36 206 3,353 -42
29MAY25 540.00 P 47.00 49.00 47.00 48.94 +8.06 36 22 132 -2
29MAY25 550.00 P 49.50 49.50 49.50 56.26 +9.38 37 1 576 -1
29MAY25 560.00 P 56.50 56.50 56.50 63.26 +9.50 37 1 632 -1
29MAY25 570.00 P 66.00 66.00 66.00 71.05 +10.26 38 1 30 -1
29MAY25 580.00 P 80.00 80.00 80.00 79.53 +11.55 39 1 60 -1
29MAY25 590.00 P 88.00 88.00 88.00 87.74 +12.00 40 1 30 -1
29MAY25 600.00 P 0.00 0.00 0.00 96.14 +12.80 40 0 110 0
29MAY25 610.00 P 0.00 0.00 0.00 104.83 +13.43 41 0 0 0
29MAY25 620.00 P 0.00 0.00 0.00 113.54 +13.94 42 0 0 0
29MAY25 630.00 P 0.00 0.00 0.00 122.46 +14.29 42 0 0 0
29MAY25 640.00 P 0.00 0.00 0.00 131.55 +14.79 43 0 2 0
29MAY25 650.00 P 0.00 0.00 0.00 140.66 +15.14 44 0 0 0
29MAY25 660.00 P 0.00 0.00 0.00 149.84 +15.34 44 0 0 0
29MAY25 670.00 P 0.00 0.00 0.00 159.23 +15.74 45 0 0 0
29MAY25 680.00 P 0.00 0.00 0.00 168.62 +16.04 45 0 0 0
29MAY25 690.00 P 0.00 0.00 0.00 178.03 +16.16 46 0 0 0
29MAY25 700.00 P 0.00 0.00 0.00 187.50 +16.33 47 0 440 0
27JUN25 200.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,846 0
27JUN25 205.00 P 0.00 0.00 0.00 0.01 0.00 51 0 602 0
27JUN25 210.00 P 0.00 0.00 0.00 0.01 0.00 50 0 800 0
27JUN25 215.00 P 0.00 0.00 0.00 0.01 0.00 48 0 420 0
27JUN25 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 651 0
27JUN25 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 372 0
27JUN25 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 142 0
27JUN25 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 133 0
27JUN25 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 132 0
27JUN25 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 296 0
27JUN25 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 924 0
27JUN25 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 435 0
27JUN25 260.00 P 0.69 0.69 0.69 0.01 0.00 38 2 1,578 -2
27JUN25 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,164 0
27JUN25 270.00 P 0.00 0.00 0.00 0.02 0.00 38 0 1,219 0
27JUN25 275.00 P 0.80 0.80 0.80 0.03 0.00 38 30 1,012 +21
27JUN25 280.00 P 0.00 0.00 0.00 0.04 0.00 38 0 608 0
27JUN25 285.00 P 0.91 0.91 0.85 0.05 0.00 38 107 1,500 +102
27JUN25 290.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 2,560 0
27JUN25 295.00 P 0.00 0.00 0.00 0.18 -0.03 41 0 1,165 0
27JUN25 300.00 P 0.00 0.00 0.00 0.22 -0.04 41 0 3,383 0
27JUN25 310.00 P 1.17 1.26 1.17 0.32 -0.04 40 15 4,350 +12
27JUN25 320.00 P 1.00 1.42 1.00 0.46 -0.05 40 6 9,855 0
27JUN25 330.00 P 0.00 0.00 0.00 0.62 -0.05 40 0 6,485 0
27JUN25 340.00 P 0.00 0.00 0.00 0.87 -0.05 39 0 15,424 0
27JUN25 350.00 P 2.13 2.13 2.12 1.14 -0.04 39 60 16,399 +60
27JUN25 360.00 P 1.84 2.42 1.84 1.55 -0.03 38 43 8,188 0
27JUN25 370.00 P 2.58 2.58 2.58 2.01 +0.02 38 1 13,720 0
27JUN25 380.00 P 3.20 3.20 3.13 2.53 -0.08 37 31 19,072 -30
27JUN25 390.00 P 3.82 3.82 3.82 3.28 +0.18 37 46 9,862 0
27JUN25 400.00 P 4.00 4.55 4.00 4.28 +0.34 36 257 15,332 +41
27JUN25 410.00 P 0.00 0.00 0.00 5.24 +0.45 36 0 6,172 0
27JUN25 420.00 P 5.86 6.46 5.86 6.56 +0.59 35 286 23,657 +5
27JUN25 430.00 P 6.85 7.70 6.85 8.34 +1.19 35 33 5,075 0
27JUN25 440.00 P 8.58 9.49 8.55 10.26 +1.52 35 467 13,458 +92
27JUN25 450.00 P 10.00 12.00 9.98 12.59 +2.03 35 342 7,806 +112
27JUN25 460.00 P 12.67 13.90 12.67 15.21 +2.32 35 111 2,579 +81
27JUN25 470.00 P 16.00 17.22 15.95 18.18 +2.84 34 101 3,613 -49
27JUN25 480.00 P 19.20 20.80 18.23 21.58 +3.27 34 55 8,466 -49
27JUN25 490.00 P 22.10 22.79 22.10 25.25 +3.83 34 60 10,246 -55
27JUN25 500.00 P 26.13 30.00 26.13 29.46 +4.37 34 283 3,790 +194
27JUN25 510.00 P 34.00 34.00 34.00 34.24 +5.33 34 167 1,525 +67
27JUN25 520.00 P 36.00 38.50 36.00 39.78 +6.46 34 41 1,564 +30
27JUN25 530.00 P 45.62 46.89 45.62 46.04 +7.52 35 61 944 +61
27JUN25 540.00 P 52.00 52.00 50.81 52.75 +8.54 35 562 969 +560
27JUN25 550.00 P 0.00 0.00 0.00 59.90 +9.58 36 0 760 0
27JUN25 560.00 P 61.50 66.30 61.20 66.77 +9.70 36 102 579 +102
27JUN25 570.00 P 0.00 0.00 0.00 74.39 +10.40 36 0 487 0
27JUN25 580.00 P 0.00 0.00 0.00 82.25 +11.01 37 0 102 0
27JUN25 590.00 P 0.00 0.00 0.00 90.81 +11.96 38 0 0 0
27JUN25 600.00 P 0.00 0.00 0.00 99.06 +12.35 39 0 134 0
27JUN25 610.00 P 0.00 0.00 0.00 107.43 +13.25 39 0 0 0
27JUN25 620.00 P 0.00 0.00 0.00 116.16 +13.87 40 0 0 0
27JUN25 630.00 P 0.00 0.00 0.00 124.92 +14.40 40 0 0 0
27JUN25 640.00 P 0.00 0.00 0.00 133.71 +14.58 41 0 30 0
27JUN25 650.00 P 0.00 0.00 0.00 142.78 +15.02 41 0 0 0
27JUN25 660.00 P 0.00 0.00 0.00 151.92 +15.49 42 0 0 0
27JUN25 670.00 P 0.00 0.00 0.00 161.08 +15.66 42 0 0 0
27JUN25 680.00 P 0.00 0.00 0.00 170.27 +15.81 43 0 0 0
27JUN25 690.00 P 0.00 0.00 0.00 179.68 +16.17 43 0 0 0
27JUN25 700.00 P 0.00 0.00 0.00 189.11 +15.98 44 0 315 0
27JUN25 710.00 P 0.00 0.00 0.00 198.55 +16.12 44 0 1,995 0
27JUN25 720.00 P 0.00 0.00 0.00 208.01 +16.10 45 0 1,482 0
29SEP25 275.00 P 0.00 0.00 0.00 0.28 +0.06 36 0 3,966 0
29SEP25 280.00 P 0.00 0.00 0.00 0.33 +0.05 36 0 1,044 0
29SEP25 285.00 P 0.00 0.00 0.00 0.40 +0.07 36 0 554 0
29SEP25 290.00 P 0.00 0.00 0.00 0.49 +0.10 35 0 785 0
29SEP25 295.00 P 1.30 2.49 1.20 0.58 +0.10 35 217 1,139 +82
29SEP25 300.00 P 0.00 0.00 0.00 0.70 +0.12 35 0 15,487 0
29SEP25 310.00 P 0.00 0.00 0.00 0.98 +0.18 35 0 1,177 0
29SEP25 320.00 P 2.58 3.00 2.58 1.32 +0.23 35 9 6,845 0
29SEP25 330.00 P 0.00 0.00 0.00 1.78 +0.31 35 0 2,534 0
29SEP25 340.00 P 0.00 0.00 0.00 2.34 +0.41 35 0 1,958 0
29SEP25 350.00 P 0.00 0.00 0.00 3.03 +0.50 35 0 4,202 0
29SEP25 360.00 P 0.00 0.00 0.00 3.88 +0.57 35 0 3,106 0
29SEP25 370.00 P 5.88 5.88 5.88 5.01 +0.92 35 1 4,719 +1
29SEP25 380.00 P 5.89 6.50 5.89 6.27 +1.04 35 49 4,068 +46
29SEP25 390.00 P 7.80 8.50 7.69 7.68 +1.21 35 106 7,679 +44
29SEP25 400.00 P 8.50 9.37 8.50 8.81 +0.93 34 110 16,241 +107
29SEP25 410.00 P 10.65 10.80 10.37 10.61 +1.42 34 101 8,218 +30
29SEP25 420.00 P 11.60 12.40 11.60 12.62 +1.88 34 4 6,784 0
29SEP25 430.00 P 13.90 14.20 13.14 14.97 +2.36 34 5 5,859 0
29SEP25 440.00 P 14.78 16.68 14.78 17.41 +2.45 33 48 2,611 +2
29SEP25 450.00 P 17.50 19.30 17.50 20.39 +3.06 33 39 7,885 -1
29SEP25 460.00 P 22.50 22.58 22.45 23.41 +3.24 33 6 1,657 0
29SEP25 470.00 P 23.30 23.50 23.30 26.94 +3.77 33 92 5,114 +76
29SEP25 480.00 P 27.80 30.88 27.80 30.65 +4.25 33 62 4,028 -35
29SEP25 490.00 P 29.50 29.50 29.50 34.63 +4.53 33 9 9,356 0
29SEP25 500.00 P 35.98 38.57 35.98 39.08 +5.25 32 56 12,294 -14
29SEP25 510.00 P 44.00 45.00 44.00 43.94 +5.84 32 2 1,715 +1
29SEP25 520.00 P 45.00 48.00 45.00 49.52 +6.73 33 4 2,165 0
29SEP25 530.00 P 0.00 0.00 0.00 55.35 +7.14 33 0 797 0
29SEP25 540.00 P 60.50 60.50 60.50 61.68 +8.04 33 1 185 +1
29SEP25 550.00 P 62.28 62.28 62.28 68.13 +8.59 33 30 3,460 +30
29SEP25 560.00 P 0.00 0.00 0.00 75.54 +9.42 34 0 2,813 0
29SEP25 570.00 P 0.00 0.00 0.00 82.65 +10.16 34 0 103 0
29SEP25 580.00 P 84.30 88.80 84.10 90.22 +10.75 35 102 504 +102
29SEP25 590.00 P 0.00 0.00 0.00 97.84 +11.25 35 0 60 0
29SEP25 600.00 P 0.00 0.00 0.00 105.54 +11.40 35 0 1,262 0
29SEP25 610.00 P 0.00 0.00 0.00 113.71 +11.96 36 0 310 0
29SEP25 620.00 P 0.00 0.00 0.00 121.94 +12.51 36 0 0 0
29SEP25 630.00 P 0.00 0.00 0.00 130.24 +12.70 36 0 0 0
29SEP25 640.00 P 0.00 0.00 0.00 138.66 +12.91 37 0 0 0
29SEP25 650.00 P 0.00 0.00 0.00 148.33 +14.31 38 0 90 0
29SEP25 660.00 P 0.00 0.00 0.00 156.16 +13.81 37 0 0 0
29SEP25 670.00 P 0.00 0.00 0.00 164.97 +13.92 37 0 0 0
29SEP25 680.00 P 0.00 0.00 0.00 173.84 +14.05 38 0 0 0
29SEP25 690.00 P 0.00 0.00 0.00 182.94 +14.37 38 0 0 0
29SEP25 700.00 P 0.00 0.00 0.00 192.10 +14.70 38 0 0 0
29SEP25 710.00 P 0.00 0.00 0.00 201.29 +14.90 39 0 0 0
29SEP25 720.00 P 0.00 0.00 0.00 210.51 +14.97 39 0 0 0
30DEC25 275.00 P 3.00 3.02 3.00 0.28 -0.42 30 9 535 +7
30DEC25 280.00 P 0.00 0.00 0.00 0.33 -0.49 30 0 1,465 0
30DEC25 285.00 P 0.00 0.00 0.00 0.40 -0.57 30 0 210 0
30DEC25 290.00 P 3.00 3.44 3.00 0.49 -0.63 30 173 1,147 0
30DEC25 295.00 P 0.00 0.00 0.00 0.58 -0.68 30 0 443 0
30DEC25 300.00 P 3.73 3.80 3.73 0.70 -0.76 30 4 9,216 0
30DEC25 310.00 P 0.00 0.00 0.00 0.98 -0.93 30 0 1,385 0
30DEC25 320.00 P 4.60 4.60 4.60 1.44 -0.96 30 4 1,017 -4
30DEC25 330.00 P 0.00 0.00 0.00 1.88 -1.19 30 0 628 0
30DEC25 340.00 P 0.00 0.00 0.00 2.58 -1.17 30 0 1,351 0
30DEC25 350.00 P 6.00 6.36 6.00 3.45 -1.26 30 115 1,739 +94
30DEC25 360.00 P 6.84 7.20 6.84 4.39 -1.29 30 5 2,087 +4
30DEC25 370.00 P 8.00 8.42 7.04 5.54 -1.35 30 189 3,275 +185
30DEC25 380.00 P 8.30 8.30 8.30 7.20 -1.03 31 110 9,346 +21
30DEC25 390.00 P 10.85 10.85 10.74 8.59 -1.09 30 2 3,930 +1
30DEC25 400.00 P 11.70 12.60 11.70 10.87 -0.62 31 52 14,755 -28
30DEC25 410.00 P 0.00 0.00 0.00 12.98 -0.34 31 0 3,824 0
30DEC25 420.00 P 16.00 17.00 16.00 15.63 +0.61 31 11 3,706 +11
30DEC25 430.00 P 17.30 19.60 17.30 18.32 +1.00 31 21 1,943 +21
30DEC25 440.00 P 20.08 22.00 20.08 21.55 +1.89 31 2 2,152 0
30DEC25 450.00 P 23.80 24.75 23.80 24.84 +2.32 31 13 3,252 +13
30DEC25 460.00 P 25.87 28.55 25.83 28.24 +2.78 31 102 1,942 +3
30DEC25 470.00 P 29.20 32.40 29.20 31.81 +3.31 31 6 1,607 -1
30DEC25 480.00 P 35.60 35.60 35.00 36.00 +3.89 31 3 1,515 -2
30DEC25 490.00 P 36.47 40.10 36.47 40.45 +4.69 31 229 12,935 +212
30DEC25 500.00 P 38.00 45.00 38.00 45.14 +5.58 31 532 7,679 +251
30DEC25 510.00 P 0.00 0.00 0.00 50.37 +6.29 32 0 3,272 0
30DEC25 520.00 P 51.55 51.55 51.55 55.86 +5.79 32 255 4,482 -30
30DEC25 530.00 P 53.43 57.60 53.43 61.68 +7.34 32 11 1,561 0
30DEC25 540.00 P 0.00 0.00 0.00 67.35 +7.35 32 0 10,078 0
30DEC25 550.00 P 0.00 0.00 0.00 73.84 +8.00 32 0 3,189 0
30DEC25 560.00 P 79.50 79.50 79.50 81.04 +9.06 32 30 613 +30
30DEC25 570.00 P 0.00 0.00 0.00 88.29 +10.27 33 0 3 0
30DEC25 580.00 P 0.00 0.00 0.00 95.45 +10.20 33 0 31 0
30DEC25 590.00 P 0.00 0.00 0.00 103.03 +10.91 33 0 93 0
30DEC25 600.00 P 0.00 0.00 0.00 110.68 +11.31 34 0 427 0
30DEC25 610.00 P 0.00 0.00 0.00 118.40 +11.38 34 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 126.32 +11.59 34 0 0 0
30DEC25 630.00 P 0.00 0.00 0.00 134.57 +12.06 34 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 142.88 +12.45 35 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 151.23 +12.50 35 0 40 0
30DEC25 660.00 P 0.00 0.00 0.00 159.66 +12.58 35 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 168.37 +12.89 36 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 177.18 +13.24 36 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 186.03 +13.48 36 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 194.93 +13.54 36 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 203.87 +13.60 37 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 212.96 +13.77 37 0 15 0
30DEC25 730.00 P 0.00 0.00 0.00 222.18 +14.03 37 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 231.43 +14.28 37 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 240.71 +14.41 38 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 250.01 +14.45 38 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 259.35 +14.51 38 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 268.72 +14.57 38 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 278.24 +14.75 39 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 287.78 +14.93 39 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 297.33 +15.09 39 0 0 0
30DEC25 820.00 P 300.70 305.50 300.70 306.89 +15.18 40 34 191 +34
30MAR26 360.00 P 8.90 9.58 8.90 4.39 -3.21 27 210 221 +210
30MAR26 370.00 P 10.18 11.00 10.05 5.54 -3.45 27 14 84 +14
30MAR26 380.00 P 0.00 0.00 0.00 7.20 -3.71 27 0 37 0
30MAR26 390.00 P 0.00 0.00 0.00 8.59 -3.86 27 0 86 0
30MAR26 400.00 P 0.00 0.00 0.00 10.87 -3.31 28 0 124 0
30MAR26 410.00 P 17.79 17.79 17.35 13.31 -3.30 28 104 161 +56
30MAR26 420.00 P 19.93 20.23 19.93 16.15 -2.89 28 30 55 +30
30MAR26 430.00 P 20.85 22.68 20.85 19.13 -1.74 29 9 22 +9
30MAR26 440.00 P 24.58 25.77 24.58 22.74 -1.03 29 5 43 +5
30MAR26 450.00 P 26.70 29.14 26.70 26.42 -0.36 29 40 94 +33
30MAR26 460.00 P 0.00 0.00 0.00 30.62 +0.79 30 0 31 0
30MAR26 470.00 P 0.00 0.00 0.00 35.12 +1.72 30 0 30 0
30MAR26 480.00 P 40.65 40.65 40.65 39.72 +2.61 30 1 51 +1
30MAR26 490.00 P 46.16 46.16 46.16 45.00 +4.12 31 10 68 0
30MAR26 500.00 P 46.40 47.00 46.40 50.26 +5.22 31 21 108 0
30MAR26 510.00 P 0.00 0.00 0.00 54.90 +5.39 31 0 10 0
30MAR26 520.00 P 57.30 61.75 57.30 60.52 +6.49 31 61 66 +60
30MAR26 530.00 P 66.00 66.00 66.00 65.85 +7.15 31 14 50 -14
30MAR26 540.00 P 0.00 0.00 0.00 72.61 +8.14 31 0 59 0
30MAR26 550.00 P 0.00 0.00 0.00 78.51 +8.06 31 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 85.19 +8.36 31 0 11 0
30MAR26 570.00 P 0.00 0.00 0.00 91.42 +8.40 31 0 31 0
30MAR26 580.00 P 0.00 0.00 0.00 97.96 +8.94 31 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 104.92 +9.16 31 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 113.75 +11.47 32 0 124 0
30MAR26 610.00 P 0.00 0.00 0.00 119.36 +10.14 31 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 126.72 +10.34 31 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 134.57 +10.95 32 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 142.88 +11.94 32 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 151.23 +12.50 32 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 162.82 +15.74 34 0 0 0
TOTAL PUT 50,191 1,195,887 +5,491
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$ 101.40
28MAR25 60.00 C 0.00 0.00 0.00 41.52 -1.72 71 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 39.02 -1.72 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 36.53 -1.72 61 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 34.03 -1.73 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 31.54 -1.72 52 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 29.04 -1.73 0 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 26.55 -1.72 43 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 24.05 -1.73 0 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 21.56 -1.73 34 0 91 0
28MAR25 82.50 C 0.00 0.00 0.00 19.08 -1.72 37 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 16.62 -1.72 38 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 14.20 -1.70 38 0 4 0
28MAR25 90.00 C 0.00 0.00 0.00 11.86 -1.66 38 0 0 0
28MAR25 92.50 C 0.00 0.00 0.00 9.66 -1.72 38 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 7.67 -1.72 39 0 12 0
28MAR25 97.50 C 0.00 0.00 0.00 5.93 -1.47 39 0 30 0
28MAR25 100.00 C 0.00 0.00 0.00 4.33 -1.32 38 0 21 0
28MAR25 102.50 C 3.75 3.75 2.40 3.05 -1.12 38 17 138 0
28MAR25 105.00 C 2.59 2.60 1.64 2.05 -0.93 38 32 148 -13
28MAR25 107.50 C 1.59 1.59 1.21 1.32 -0.73 37 16 107 -14
28MAR25 110.00 C 1.02 1.02 0.75 0.85 -0.52 38 51 213 +9
28MAR25 112.50 C 0.44 0.44 0.44 0.52 -0.31 38 2 226 0
28MAR25 115.00 C 0.00 0.00 0.00 0.31 -0.22 38 0 160 0
28MAR25 117.50 C 0.00 0.00 0.00 0.17 -0.16 38 0 131 0
28MAR25 120.00 C 0.00 0.00 0.00 0.10 -0.09 39 0 172 0
28MAR25 122.50 C 0.00 0.00 0.00 0.05 -0.06 38 0 71 0
28MAR25 125.00 C 0.00 0.00 0.00 0.02 -0.04 37 0 208 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 250 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 38 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
28MAR25 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28MAR25 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
28MAR25 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 26.86 -1.71 36 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 24.42 -1.70 36 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 22.01 -1.69 36 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 19.66 -1.66 36 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 17.38 -1.62 36 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 15.20 -1.57 36 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 13.13 -1.51 36 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 11.30 -1.52 37 0 15 0
29APR25 95.00 C 0.00 0.00 0.00 9.59 -1.50 37 0 60 0
29APR25 97.50 C 0.00 0.00 0.00 7.89 -1.45 36 0 72 0
29APR25 100.00 C 0.00 0.00 0.00 6.48 -1.24 36 0 15 0
29APR25 102.50 C 0.00 0.00 0.00 5.24 -1.06 36 0 60 0
29APR25 105.00 C 4.78 4.78 4.78 4.17 -0.93 36 15 140 -15
29APR25 107.50 C 0.00 0.00 0.00 3.28 -0.82 36 0 86 0
29APR25 110.00 C 0.00 0.00 0.00 2.56 -0.52 36 0 199 0
29APR25 112.50 C 0.00 0.00 0.00 1.98 -0.43 36 0 71 0
29APR25 115.00 C 0.00 0.00 0.00 1.51 -0.46 36 0 37 0
29APR25 117.50 C 0.00 0.00 0.00 1.13 -0.29 36 0 78 0
29APR25 120.00 C 0.00 0.00 0.00 0.80 -0.27 36 0 36 0
29APR25 122.50 C 0.00 0.00 0.00 0.62 -0.23 36 0 14 0
29APR25 125.00 C 0.00 0.00 0.00 0.45 -0.17 36 0 86 0
29APR25 127.50 C 0.00 0.00 0.00 0.32 -0.14 36 0 85 0
29APR25 130.00 C 0.00 0.00 0.00 0.22 -0.11 36 0 5 0
29APR25 132.50 C 0.00 0.00 0.00 0.16 -0.07 36 0 101 0
29APR25 135.00 C 0.00 0.00 0.00 0.11 -0.05 36 0 0 0
29APR25 137.50 C 0.00 0.00 0.00 0.07 -0.04 36 0 132 0
29APR25 140.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
29APR25 142.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
29APR25 145.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 2 0
29APR25 147.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29APR25 150.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR25 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 24.74 -1.68 37 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 22.43 -1.66 37 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 20.20 -1.62 37 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 18.06 -1.58 37 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 16.01 -1.55 37 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 14.09 -1.49 37 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 12.50 -1.41 38 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 10.72 -1.55 37 0 30 0
29MAY25 97.50 C 0.00 0.00 0.00 9.20 -1.51 37 0 45 0
29MAY25 100.00 C 0.00 0.00 0.00 7.85 -1.36 37 0 15 0
29MAY25 102.50 C 0.00 0.00 0.00 6.66 -1.21 37 0 30 0
29MAY25 105.00 C 0.00 0.00 0.00 5.60 -1.01 37 0 28 0
29MAY25 107.50 C 0.00 0.00 0.00 4.68 -0.97 37 0 16 0
29MAY25 110.00 C 0.00 0.00 0.00 3.90 -0.81 37 0 15 0
29MAY25 112.50 C 3.76 3.76 3.76 3.22 -0.72 37 15 30 +15
29MAY25 115.00 C 3.13 3.13 3.13 2.63 -0.66 37 15 31 +15
29MAY25 117.50 C 2.60 2.60 2.05 2.13 -0.55 37 30 60 +15
29MAY25 120.00 C 2.12 2.12 2.12 1.76 -0.44 37 15 46 +15
29MAY25 122.50 C 0.00 0.00 0.00 1.38 -0.41 37 0 30 0
29MAY25 125.00 C 0.00 0.00 0.00 1.10 -0.31 37 0 79 0
29MAY25 127.50 C 0.00 0.00 0.00 0.87 -0.27 37 0 30 0
29MAY25 130.00 C 0.00 0.00 0.00 0.69 -0.22 37 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 0.54 -0.19 37 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 0.43 -0.14 37 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 0.33 -0.13 37 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 0.26 -0.10 37 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 0.20 -0.08 37 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 0.16 -0.06 37 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 0.11 -0.06 37 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
29MAY25 152.50 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
29MAY25 155.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
29MAY25 157.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29MAY25 160.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 36.89 -1.72 37 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 34.44 -1.71 37 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 32.01 -1.70 37 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 29.61 -1.69 37 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 27.25 -1.68 37 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 24.96 -1.65 37 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 22.74 -1.61 37 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 20.61 -1.57 37 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 18.56 -1.55 37 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 16.65 -1.47 37 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 14.85 -1.38 37 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 13.30 -1.37 38 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 11.76 -1.41 38 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 10.26 -1.37 37 0 1 0
27JUN25 100.00 C 0.00 0.00 0.00 8.97 -1.18 37 0 11 0
27JUN25 102.50 C 0.00 0.00 0.00 7.80 -1.09 37 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 6.76 -1.01 37 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 5.82 -0.90 37 0 15 0
27JUN25 110.00 C 0.00 0.00 0.00 5.00 -0.78 37 0 15 0
27JUN25 112.50 C 0.00 0.00 0.00 4.27 -0.71 37 0 0 0
27JUN25 115.00 C 3.34 3.34 3.34 3.62 -0.67 37 1 30 0
27JUN25 117.50 C 0.00 0.00 0.00 3.06 -0.60 37 0 16 0
27JUN25 120.00 C 0.00 0.00 0.00 2.58 -0.42 37 0 50 0
27JUN25 122.50 C 0.00 0.00 0.00 2.17 -0.41 37 0 184 0
27JUN25 125.00 C 0.00 0.00 0.00 1.83 -0.36 37 0 0 0
27JUN25 127.50 C 0.00 0.00 0.00 1.52 -0.34 37 0 0 0
27JUN25 130.00 C 0.00 0.00 0.00 1.27 -0.28 37 0 30 0
27JUN25 132.50 C 0.00 0.00 0.00 1.05 -0.26 37 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 0.87 -0.22 37 0 1 0
27JUN25 137.50 C 0.00 0.00 0.00 0.72 -0.19 37 0 0 0
27JUN25 140.00 C 0.00 0.00 0.00 0.59 -0.16 37 0 1 0
27JUN25 142.50 C 0.00 0.00 0.00 0.49 -0.13 37 0 0 0
27JUN25 145.00 C 0.00 0.00 0.00 0.39 -0.13 37 0 3 0
27JUN25 147.50 C 0.00 0.00 0.00 0.33 -0.09 37 0 0 0
27JUN25 150.00 C 0.00 0.00 0.00 0.26 -0.09 37 0 0 0
27JUN25 152.50 C 0.00 0.00 0.00 0.21 -0.08 37 0 0 0
27JUN25 155.00 C 0.00 0.00 0.00 0.18 -0.05 37 0 0 0
27JUN25 157.50 C 0.00 0.00 0.00 0.14 -0.05 37 0 0 0
27JUN25 160.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 28.46 -1.58 37 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 26.47 -1.51 37 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 24.51 -1.51 37 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 22.70 -1.43 37 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 20.91 -1.41 37 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 19.27 -1.34 37 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 17.66 -1.31 37 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 16.21 -1.23 37 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 14.77 -1.21 37 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 13.51 -1.10 37 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 12.25 -1.10 37 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 11.16 -0.98 37 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 10.10 -0.97 37 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 9.14 -0.86 37 0 15 0
29SEP25 110.00 C 0.00 0.00 0.00 8.26 -0.84 37 0 15 0
29SEP25 112.50 C 0.00 0.00 0.00 7.41 -0.81 37 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 6.71 -0.70 37 0 15 0
29SEP25 117.50 C 0.00 0.00 0.00 6.01 -0.70 37 0 1 0
29SEP25 120.00 C 0.00 0.00 0.00 5.39 -0.61 37 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 4.85 -0.57 37 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 4.30 -0.57 37 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 3.87 -0.45 37 0 1 0
29SEP25 130.00 C 0.00 0.00 0.00 3.46 -0.45 37 0 15 0
29SEP25 132.50 C 0.00 0.00 0.00 3.05 -0.45 37 0 1 0
29SEP25 135.00 C 0.00 0.00 0.00 2.74 -0.35 37 0 0 0
29SEP25 137.50 C 0.00 0.00 0.00 2.44 -0.35 37 0 0 0
29SEP25 140.00 C 0.00 0.00 0.00 2.14 -0.35 37 0 0 0
29SEP25 142.50 C 0.00 0.00 0.00 1.92 -0.27 37 0 0 0
29SEP25 145.00 C 0.00 0.00 0.00 1.71 -0.26 37 0 0 0
29SEP25 147.50 C 0.00 0.00 0.00 1.50 -0.25 37 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 1.33 -0.21 37 0 0 0
29SEP25 152.50 C 0.00 0.00 0.00 1.19 -0.18 37 0 0 0
29SEP25 155.00 C 0.00 0.00 0.00 1.04 -0.19 37 0 0 0
29SEP25 157.50 C 0.00 0.00 0.00 0.91 -0.17 37 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 0.82 -0.13 37 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 30.21 -1.51 37 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 28.34 -1.45 37 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 26.56 -1.43 37 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 24.82 -1.40 37 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 23.21 -1.34 37 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 21.60 -1.34 37 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 20.17 -1.23 37 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 18.74 -1.23 37 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 17.41 -1.13 37 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 16.18 -1.10 37 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 14.94 -1.11 37 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 13.88 -0.97 37 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 12.83 -0.98 37 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 11.81 -0.95 37 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 10.95 -0.84 37 0 2 0
30DEC25 112.50 C 0.00 0.00 0.00 10.09 -0.84 37 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 9.25 -0.82 37 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 8.57 -0.70 37 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 7.88 -0.70 37 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 7.19 -0.71 37 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 6.65 -0.57 37 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 6.12 -0.57 37 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 5.58 -0.58 37 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 5.12 -0.51 37 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 4.72 -0.45 37 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 4.32 -0.45 37 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 3.92 -0.45 37 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 3.61 -0.36 37 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 3.32 -0.35 37 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 3.03 -0.34 37 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 2.73 -0.35 37 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 2.52 -0.27 37 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 2.32 -0.26 37 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 2.11 -0.26 37 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 1.91 -0.26 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 28.34 - 37 0 0 -
30MAR26 82.50 C 0.00 0.00 0.00 26.76 -1.34 37 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 25.17 -1.35 37 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 23.70 -1.24 37 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 22.30 -1.23 37 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 20.89 -1.24 37 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 19.65 -1.12 37 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 18.44 -1.12 37 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 17.23 -1.11 37 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 16.18 -0.99 37 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 15.16 -0.98 37 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 14.13 -0.99 37 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 13.24 -0.85 37 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 12.40 -0.85 37 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 11.56 -0.84 37 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 10.75 -0.81 37 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 10.08 -0.72 37 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 9.41 -0.71 37 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 8.74 -0.71 37 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 8.14 -0.64 37 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 7.62 -0.58 37 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 7.10 -0.58 37 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 6.58 -0.58 37 0 0 0
TOTAL CALL 209 4,271 +27
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 78 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 66 0 10 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
28MAR25 82.50 P 0.00 0.00 0.00 0.02 0.00 38 0 41 0
28MAR25 85.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 77 0
28MAR25 87.50 P 0.00 0.00 0.00 0.13 +0.03 38 0 144 0
28MAR25 90.00 P 0.45 0.45 0.45 0.29 +0.07 38 2 141 -2
28MAR25 92.50 P 0.83 0.83 0.83 0.58 +0.14 38 24 198 0
28MAR25 95.00 P 0.98 1.39 0.98 1.06 +0.23 38 41 117 -32
28MAR25 97.50 P 1.56 1.96 1.56 1.78 +0.38 39 15 253 -5
28MAR25 100.00 P 2.33 3.31 2.33 2.65 +0.42 37 9 121 -1
28MAR25 102.50 P 3.30 3.30 3.30 3.93 +0.79 38 2 220 +2
28MAR25 105.00 P 4.94 4.94 4.94 5.44 +1.01 37 1 208 0
28MAR25 107.50 P 0.00 0.00 0.00 7.33 +1.33 39 0 34 0
28MAR25 110.00 P 0.00 0.00 0.00 9.28 +1.49 38 0 1,073 0
28MAR25 112.50 P 0.00 0.00 0.00 11.46 +1.41 38 0 94 0
28MAR25 115.00 P 0.00 0.00 0.00 13.77 +1.52 38 0 49 0
28MAR25 117.50 P 0.00 0.00 0.00 16.16 +1.60 38 0 30 0
28MAR25 120.00 P 0.00 0.00 0.00 18.61 +1.65 38 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 21.10 +1.69 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 23.60 +1.70 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 26.10 +1.70 0 0 4 0
28MAR25 130.00 P 0.00 0.00 0.00 28.60 +1.70 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 31.10 +1.70 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 33.60 +1.70 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 36.10 +1.70 0 0 0 0
28MAR25 140.00 P 0.00 0.00 0.00 38.60 +1.70 0 0 0 0
28MAR25 142.50 P 0.00 0.00 0.00 41.10 +1.70 0 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 43.60 +1.70 0 0 0 0
28MAR25 147.50 P 0.00 0.00 0.00 46.10 +1.70 0 0 0 0
28MAR25 150.00 P 0.00 0.00 0.00 48.60 +1.70 0 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 51.10 +1.70 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 53.60 +1.70 0 0 0 0
28MAR25 157.50 P 0.00 0.00 0.00 56.10 +1.70 0 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 58.60 +1.70 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 20 0
29APR25 80.00 P 0.00 0.00 0.00 0.17 +0.03 36 0 77 0
29APR25 82.50 P 0.00 0.00 0.00 0.32 +0.07 36 0 34 0
29APR25 85.00 P 0.00 0.00 0.00 0.54 +0.12 36 0 68 0
29APR25 87.50 P 0.00 0.00 0.00 0.85 +0.17 36 0 32 0
29APR25 90.00 P 0.00 0.00 0.00 1.29 +0.25 36 0 211 0
29APR25 92.50 P 0.00 0.00 0.00 1.87 +0.33 36 0 157 0
29APR25 95.00 P 2.33 2.77 2.33 2.60 +0.42 36 32 198 +8
29APR25 97.50 P 3.64 3.85 3.64 3.47 +0.56 36 21 115 +19
29APR25 100.00 P 4.20 4.90 4.20 4.52 +0.66 36 21 83 0
29APR25 102.50 P 0.00 0.00 0.00 5.78 +0.84 36 0 21 0
29APR25 105.00 P 0.00 0.00 0.00 7.25 +1.03 36 0 31 0
29APR25 107.50 P 0.00 0.00 0.00 8.93 +1.22 36 0 45 0
29APR25 110.00 P 0.00 0.00 0.00 10.64 +1.23 36 0 8 0
29APR25 112.50 P 0.00 0.00 0.00 12.57 +1.22 36 0 115 0
29APR25 115.00 P 0.00 0.00 0.00 14.63 +1.34 36 0 30 0
29APR25 117.50 P 0.00 0.00 0.00 16.78 +1.41 36 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 19.02 +1.48 36 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 21.33 +1.54 36 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 23.71 +1.60 36 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 26.14 +1.64 36 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 28.60 +1.67 0 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 31.10 +1.70 0 0 0 0
29APR25 135.00 P 0.00 0.00 0.00 33.60 +1.70 0 0 0 0
29APR25 137.50 P 0.00 0.00 0.00 36.10 +1.70 0 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 38.60 +1.70 0 0 0 0
29APR25 142.50 P 0.00 0.00 0.00 41.10 +1.70 0 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 43.60 +1.70 0 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 46.10 +1.70 0 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 48.60 +1.70 0 0 0 0
29APR25 152.50 P 0.00 0.00 0.00 51.10 +1.70 0 0 0 0
29APR25 155.00 P 0.00 0.00 0.00 53.60 +1.70 0 0 0 0
29APR25 157.50 P 0.00 0.00 0.00 56.10 +1.70 0 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 58.60 +1.70 0 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 0.44 +0.06 37 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 0.67 +0.10 37 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 1.01 +0.15 37 0 7 0
29MAY25 85.00 P 1.69 1.69 1.69 1.43 +0.20 37 15 20 +15
29MAY25 87.50 P 2.15 2.15 2.15 1.95 +0.24 37 1 26 +1
29MAY25 90.00 P 3.00 3.00 3.00 2.60 +0.35 38 1 42 +1
29MAY25 92.50 P 3.55 3.58 3.55 3.36 +0.43 37 2 58 +1
29MAY25 95.00 P 4.05 4.05 4.05 4.25 +0.50 37 1 54 +1
29MAY25 97.50 P 5.65 5.65 5.59 5.45 +0.74 38 30 632 -1
29MAY25 100.00 P 6.25 7.22 6.25 6.48 +0.69 37 30 627 -2
29MAY25 102.50 P 0.00 0.00 0.00 7.83 +0.53 37 0 57 0
29MAY25 105.00 P 9.50 9.50 9.50 9.32 +0.94 37 6 68 +6
29MAY25 107.50 P 0.00 0.00 0.00 10.93 +1.04 37 0 17 0
29MAY25 110.00 P 0.00 0.00 0.00 12.64 +1.20 37 0 52 0
29MAY25 112.50 P 0.00 0.00 0.00 14.47 +1.11 37 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 16.39 +1.17 37 0 1 0
29MAY25 117.50 P 0.00 0.00 0.00 18.43 +1.29 37 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 20.51 +1.32 37 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 22.68 +1.40 37 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 24.90 +1.45 37 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 27.16 +1.49 37 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 29.48 +1.55 37 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 31.81 +1.57 37 0 0 0
29MAY25 135.00 P 0.00 0.00 0.00 34.19 +1.61 37 0 0 0
29MAY25 137.50 P 0.00 0.00 0.00 36.57 +1.62 37 0 0 0
29MAY25 140.00 P 0.00 0.00 0.00 38.99 +1.66 37 0 0 0
29MAY25 142.50 P 0.00 0.00 0.00 41.42 +1.67 37 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 43.86 +1.70 37 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 46.30 +1.70 37 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 48.76 +1.71 37 0 0 0
29MAY25 152.50 P 0.00 0.00 0.00 51.22 +1.72 37 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 53.69 +1.73 37 0 0 0
29MAY25 157.50 P 0.00 0.00 0.00 56.16 +1.74 37 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 58.63 +1.73 36 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 17 0
27JUN25 67.50 P 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 0.24 +0.04 37 0 6 0
27JUN25 72.50 P 0.00 0.00 0.00 0.36 +0.05 37 0 5 0
27JUN25 75.00 P 0.00 0.00 0.00 0.54 +0.06 37 0 3 0
27JUN25 77.50 P 0.00 0.00 0.00 0.80 +0.10 37 0 9 0
27JUN25 80.00 P 0.00 0.00 0.00 1.12 +0.15 37 0 2 0
27JUN25 82.50 P 0.00 0.00 0.00 1.57 +0.19 37 0 31 0
27JUN25 85.00 P 2.36 2.36 2.36 2.08 +0.22 37 1 3 +1
27JUN25 87.50 P 0.00 0.00 0.00 2.73 +0.30 37 0 0 0
27JUN25 90.00 P 3.89 3.89 3.89 3.46 +0.42 37 1 34 +1
27JUN25 92.50 P 0.00 0.00 0.00 4.28 +0.48 37 0 60 0
27JUN25 95.00 P 5.73 5.73 5.70 5.23 +0.55 37 2 81 -2
27JUN25 97.50 P 0.00 0.00 0.00 6.32 +0.65 37 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 7.53 +0.75 37 0 7 0
27JUN25 102.50 P 0.00 0.00 0.00 8.86 +0.87 37 0 15 0
27JUN25 105.00 P 0.00 0.00 0.00 10.34 +0.95 37 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 11.86 +1.01 37 0 45 0
27JUN25 110.00 P 0.00 0.00 0.00 13.59 +1.16 37 0 16 0
27JUN25 112.50 P 0.00 0.00 0.00 15.36 +1.05 37 0 2 0
27JUN25 115.00 P 0.00 0.00 0.00 17.24 +1.15 37 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 19.18 +1.19 37 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 21.22 +1.29 37 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 23.29 +1.31 37 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 25.46 +1.40 37 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 27.65 +1.42 37 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 29.90 +1.48 37 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 32.18 +1.50 37 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 34.50 +1.55 37 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 36.85 +1.58 37 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 39.22 +1.60 37 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 41.61 +1.63 37 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 44.01 +1.64 37 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 46.44 +1.67 37 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 48.87 +1.68 37 0 0 0
27JUN25 152.50 P 0.00 0.00 0.00 51.31 +1.69 37 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 53.76 +1.70 37 0 0 0
27JUN25 157.50 P 0.00 0.00 0.00 56.22 +1.71 37 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 58.68 +1.72 37 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 1.60 +0.16 37 0 3 0
29SEP25 77.50 P 0.00 0.00 0.00 2.06 +0.22 37 0 4 0
29SEP25 80.00 P 0.00 0.00 0.00 2.56 +0.22 37 0 16 0
29SEP25 82.50 P 0.00 0.00 0.00 3.19 +0.29 37 0 4 0
29SEP25 85.00 P 0.00 0.00 0.00 3.87 +0.32 37 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 4.68 +0.39 37 0 1 0
29SEP25 90.00 P 0.00 0.00 0.00 5.54 +0.43 37 0 2 0
29SEP25 92.50 P 0.00 0.00 0.00 6.55 +0.51 37 0 15 0
29SEP25 95.00 P 0.00 0.00 0.00 7.59 +0.54 37 0 15 0
29SEP25 97.50 P 0.00 0.00 0.00 8.79 +0.63 37 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 10.01 +0.65 37 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 11.40 +0.77 37 0 16 0
29SEP25 105.00 P 0.00 0.00 0.00 12.82 +0.78 37 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 14.36 +0.90 37 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 15.97 +0.92 37 0 2 0
29SEP25 112.50 P 0.00 0.00 0.00 17.63 +0.97 37 0 15 0
29SEP25 115.00 P 0.00 0.00 0.00 19.41 +1.06 37 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 21.22 +1.08 37 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 23.12 +1.17 37 0 12 0
29SEP25 122.50 P 0.00 0.00 0.00 25.08 +1.21 37 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 27.06 +1.22 37 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 29.14 +1.32 37 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 31.25 +1.34 37 0 2 0
29SEP25 132.50 P 0.00 0.00 0.00 33.38 +1.36 37 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 35.59 +1.44 37 0 0 0
29SEP25 137.50 P 0.00 0.00 0.00 37.81 +1.45 37 0 0 0
29SEP25 140.00 P 0.00 0.00 0.00 40.05 +1.46 37 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 42.35 +1.52 37 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 44.67 +1.54 37 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 46.99 +1.55 37 0 0 0
29SEP25 150.00 P 0.00 0.00 0.00 49.35 +1.59 37 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 51.73 +1.61 37 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 54.12 +1.63 37 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 56.51 +1.64 37 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 58.94 +1.67 37 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 2.63 +0.21 37 0 4 0
30DEC25 77.50 P 0.00 0.00 0.00 3.20 +0.28 37 0 2 0
30DEC25 80.00 P 0.00 0.00 0.00 3.85 +0.30 37 0 5 0
30DEC25 82.50 P 0.00 0.00 0.00 4.56 +0.35 37 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 5.38 +0.39 37 0 2 0
30DEC25 87.50 P 0.00 0.00 0.00 6.22 +0.40 37 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 7.23 +0.51 37 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 8.25 +0.51 37 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 9.38 +0.61 37 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 10.60 +0.64 37 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 11.83 +0.65 37 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 13.24 +0.78 37 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 14.66 +0.78 37 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.13 +0.82 37 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 17.74 +0.92 37 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 19.37 +0.93 37 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 21.04 +0.97 37 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 22.84 +1.07 37 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 24.65 +1.08 37 0 1 0
30DEC25 122.50 P 0.00 0.00 0.00 26.49 +1.10 37 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 28.45 +1.20 37 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 30.44 +1.23 37 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 32.43 +1.23 37 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 34.50 +1.30 37 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 36.62 +1.34 37 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 38.76 +1.36 37 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 40.91 +1.38 37 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 43.14 +1.45 37 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 45.38 +1.47 37 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 47.64 +1.48 37 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 49.91 +1.50 37 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 52.24 +1.55 37 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 54.58 +1.57 37 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 56.92 +1.58 37 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 59.28 +1.60 37 0 0 0
30MAR26 80.00 P 5.90 5.90 5.90 4.92 - 37 2 2 -
30MAR26 82.50 P 0.00 0.00 0.00 5.75 +0.39 37 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 6.59 +0.39 37 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 7.55 +0.50 37 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 8.58 +0.51 37 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 9.62 +0.52 37 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 10.82 +0.63 37 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.04 +0.64 37 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.29 +0.66 37 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.70 +0.77 37 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.13 +0.78 37 0 1 0
30MAR26 107.50 P 0.00 0.00 0.00 17.58 +0.80 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 19.15 +0.91 37 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.78 +0.92 37 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 22.43 +0.94 37 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.13 +0.99 37 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.94 +1.07 37 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 27.77 +1.09 37 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 29.61 +1.10 37 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 31.54 +1.18 37 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 33.52 +1.22 37 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 35.52 +1.23 37 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 37.55 +1.25 37 0 0 0
TOTAL PUT 260 6,345 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 24.08
28MAR25 12.00 C 0.00 0.00 0.00 12.10 -0.45 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 11.60 -0.45 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 11.11 -0.44 103 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 10.61 -0.44 94 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 10.11 -0.44 86 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 9.61 -0.44 77 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 9.11 -0.44 65 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 8.61 -0.45 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 8.11 -0.45 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 7.61 -0.45 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 7.11 -0.45 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 6.61 -0.45 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 6.12 -0.44 52 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 5.62 -0.44 46 0 220 0
28MAR25 19.00 C 0.00 0.00 0.00 5.12 -0.44 40 0 28 0
28MAR25 19.50 C 0.00 0.00 0.00 4.62 -0.45 34 0 15 0
28MAR25 20.00 C 0.00 0.00 0.00 4.12 -0.45 27 0 337 0
28MAR25 21.00 C 0.00 0.00 0.00 3.13 -0.44 29 0 361 0
28MAR25 22.00 C 2.10 2.10 2.10 2.17 -0.43 28 2 887 -2
28MAR25 23.00 C 1.46 1.46 1.26 1.33 -0.38 29 42 1,230 -32
28MAR25 24.00 C 0.80 0.82 0.58 0.67 -0.33 28 127 1,462 -101
28MAR25 25.00 C 0.37 0.38 0.27 0.29 -0.18 29 186 1,321 -44
28MAR25 26.00 C 0.20 0.20 0.06 0.09 -0.11 28 172 581 -140
28MAR25 27.00 C 0.09 0.09 0.05 0.03 -0.04 29 22 300 -17
28MAR25 28.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 100 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 9.66 -0.44 47 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 9.16 -0.45 0 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 8.66 -0.45 0 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 8.17 -0.44 42 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 7.67 -0.44 33 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 7.17 -0.45 0 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 6.68 -0.44 35 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 6.18 -0.44 30 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 5.68 -0.45 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 5.19 -0.44 28 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 4.69 -0.45 24 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 4.20 -0.45 24 0 4 0
29APR25 21.00 C 0.00 0.00 0.00 3.25 -0.43 25 0 173 0
29APR25 22.00 C 0.00 0.00 0.00 2.37 -0.40 25 0 47 0
29APR25 23.00 C 1.80 1.80 1.67 1.62 -0.35 26 51 525 +1
29APR25 24.00 C 1.00 1.00 0.90 1.00 -0.26 25 51 714 +4
29APR25 25.00 C 0.68 0.68 0.50 0.57 -0.19 25 42 798 0
29APR25 26.00 C 0.00 0.00 0.00 0.30 -0.15 25 0 635 0
29APR25 27.00 C 0.00 0.00 0.00 0.14 -0.09 25 0 568 0
29APR25 28.00 C 0.11 0.11 0.11 0.07 -0.04 26 10 200 -10
29APR25 29.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 50 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 90 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 8.66 -0.45 0 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 8.17 -0.44 35 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 7.67 -0.44 28 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 7.17 -0.45 0 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.68 -0.44 30 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 6.18 -0.44 25 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.68 -0.45 0 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 5.19 -0.45 24 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 4.70 -0.45 23 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 4.23 -0.43 25 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 3.31 -0.42 25 0 90 0
29MAY25 22.00 C 0.00 0.00 0.00 2.47 -0.40 24 0 47 0
29MAY25 23.00 C 1.82 1.82 1.82 1.77 -0.32 25 1 622 +1
29MAY25 24.00 C 1.26 1.26 1.26 1.21 -0.27 25 1 235 -1
29MAY25 25.00 C 0.85 0.88 0.78 0.77 -0.21 25 80 465 +80
29MAY25 26.00 C 0.00 0.00 0.00 0.48 -0.18 25 0 134 0
29MAY25 27.00 C 0.31 0.31 0.31 0.27 -0.13 25 10 64 +10
29MAY25 28.00 C 0.00 0.00 0.00 0.15 -0.09 25 0 154 0
29MAY25 29.00 C 0.00 0.00 0.00 0.08 -0.05 25 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 100 0
29MAY25 31.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 90 0
29MAY25 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 11.65 -0.44 48 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 11.15 -0.44 37 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 10.65 -0.45 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 10.16 -0.44 42 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 9.66 -0.44 37 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 9.16 -0.45 0 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 8.66 -0.45 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 8.17 -0.44 31 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 7.67 -0.45 27 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 7.17 -0.45 0 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 6.68 -0.44 26 0 10 0
27JUN25 18.00 C 0.00 0.00 0.00 6.18 -0.45 22 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 5.70 -0.44 25 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 5.21 -0.45 24 0 3 0
27JUN25 19.50 C 0.00 0.00 0.00 4.74 -0.45 24 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 4.28 -0.44 24 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 3.41 -0.43 24 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 2.63 -0.41 24 0 85 0
27JUN25 23.00 C 0.00 0.00 0.00 2.01 -0.31 25 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 1.44 -0.27 25 0 75 0
27JUN25 25.00 C 1.13 1.13 0.96 0.95 -0.30 24 7 108 0
27JUN25 26.00 C 0.00 0.00 0.00 0.66 -0.21 25 0 39 0
27JUN25 27.00 C 0.00 0.00 0.00 0.43 -0.17 25 0 152 0
27JUN25 28.00 C 0.00 0.00 0.00 0.27 -0.12 25 0 23 0
27JUN25 29.00 C 0.00 0.00 0.00 0.16 -0.09 25 0 27 0
27JUN25 30.00 C 0.00 0.00 0.00 0.10 -0.06 25 0 100 0
27JUN25 31.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 10.73 -0.44 26 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 10.24 -0.45 22 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 9.75 -0.45 0 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 9.27 -0.44 26 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 8.78 -0.45 24 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 8.30 -0.44 25 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 7.82 -0.44 25 0 11 0
29SEP25 17.00 C 0.00 0.00 0.00 7.34 -0.45 24 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 6.87 -0.45 24 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 6.41 -0.44 25 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 5.95 -0.44 24 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 5.51 -0.44 25 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 5.08 -0.43 25 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 4.66 -0.43 25 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 3.87 -0.42 24 0 114 0
29SEP25 22.00 C 0.00 0.00 0.00 3.16 -0.40 24 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 2.53 -0.38 24 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 2.00 -0.34 25 0 20 0
29SEP25 25.00 C 0.00 0.00 0.00 1.55 -0.31 24 0 33 0
29SEP25 26.00 C 0.00 0.00 0.00 1.18 -0.27 24 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.88 -0.24 24 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.65 -0.20 24 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.47 -0.17 24 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.34 -0.13 25 0 3 0
29SEP25 31.00 C 0.00 0.00 0.00 0.24 -0.10 24 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.17 -0.08 24 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.12 -0.06 25 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.08 -0.05 24 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 9.90 -0.45 23 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.43 -0.44 25 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.95 -0.45 24 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.48 -0.45 24 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.02 -0.45 25 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.56 -0.45 24 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.11 -0.44 25 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.67 -0.44 25 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.24 -0.44 25 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 5.81 -0.45 24 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.41 -0.43 24 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.01 -0.44 24 0 10 0
30DEC25 21.00 C 0.00 0.00 0.00 4.27 -0.42 24 0 6 0
30DEC25 22.00 C 0.00 0.00 0.00 3.60 -0.41 24 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 3.00 -0.38 24 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 2.47 -0.36 24 0 7 0
30DEC25 25.00 C 0.00 0.00 0.00 2.01 -0.34 24 0 30 0
30DEC25 26.00 C 0.00 0.00 0.00 1.63 -0.30 24 0 2 0
30DEC25 27.00 C 0.00 0.00 0.00 1.31 -0.26 25 0 14 0
30DEC25 28.00 C 0.00 0.00 0.00 1.04 -0.22 25 0 200 0
30DEC25 29.00 C 0.00 0.00 0.00 0.81 -0.21 24 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.63 -0.18 24 0 200 0
30DEC25 31.00 C 0.00 0.00 0.00 0.49 -0.15 24 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.38 -0.12 24 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.29 -0.11 25 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.22 -0.09 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.78 -0.45 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.35 -0.45 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.93 -0.44 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.51 -0.44 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.11 -0.44 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.72 -0.44 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.35 -0.43 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 4.64 -0.42 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.99 -0.41 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.41 -0.38 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.88 -0.38 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.43 -0.35 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.03 -0.32 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.69 -0.28 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.38 -0.28 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.14 -0.24 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.93 -0.21 24 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.75 -0.20 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.61 -0.17 24 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.49 -0.15 24 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.39 -0.13 24 0 0 0
TOTAL CALL 804 14,136 -251
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 120 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 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 130 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 87 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 80 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 317 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 449 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 391 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 232 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 766 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 560 0
28MAR25 22.00 P 0.06 0.06 0.06 0.05 +0.01 29 26 845 +20
28MAR25 23.00 P 0.16 0.22 0.16 0.19 +0.04 28 121 526 +45
28MAR25 24.00 P 0.45 0.60 0.45 0.56 +0.14 29 151 455 +94
28MAR25 25.00 P 0.99 1.24 0.99 1.13 +0.19 27 28 135 +18
28MAR25 26.00 P 1.74 2.00 1.74 1.98 +0.30 28 25 11 -4
28MAR25 27.00 P 0.00 0.00 0.00 2.92 +0.38 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 3.92 +0.44 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 4.92 +0.44 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 5.92 +0.44 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 6.92 +0.44 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 7.92 +0.44 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 8.92 +0.44 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 9.92 +0.44 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 53 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 156 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
29APR25 20.00 P 0.00 0.00 0.00 0.02 0.00 25 0 134 0
29APR25 21.00 P 0.10 0.10 0.10 0.07 +0.01 25 10 73 +10
29APR25 22.00 P 0.20 0.20 0.20 0.20 +0.05 25 13 214 +5
29APR25 23.00 P 0.42 0.48 0.42 0.46 +0.10 25 78 236 +33
29APR25 24.00 P 0.90 0.90 0.84 0.86 +0.14 25 472 58 -460
29APR25 25.00 P 1.49 1.50 1.45 1.45 +0.20 25 102 117 +101
29APR25 26.00 P 0.00 0.00 0.00 2.20 +0.26 25 0 3 0
29APR25 27.00 P 0.00 0.00 0.00 3.05 +0.37 25 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 3.97 +0.41 25 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 4.93 +0.43 25 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 5.92 +0.44 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 6.92 +0.44 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 7.92 +0.44 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 8.92 +0.44 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 9.92 +0.44 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29MAY25 19.00 P 0.00 0.00 0.00 0.02 0.00 25 0 40 0
29MAY25 19.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 110 0
29MAY25 20.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 133 0
29MAY25 21.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 114 0
29MAY25 22.00 P 0.00 0.00 0.00 0.34 +0.06 25 0 36 0
29MAY25 23.00 P 0.00 0.00 0.00 0.64 +0.10 25 0 73 0
29MAY25 24.00 P 1.06 1.06 1.06 1.03 +0.11 24 2 12 +2
29MAY25 25.00 P 1.50 1.50 1.50 1.62 +0.20 24 4 6 0
29MAY25 26.00 P 2.23 2.23 2.23 2.34 +0.23 24 1 4 0
29MAY25 27.00 P 0.00 0.00 0.00 3.15 +0.33 24 0 3 0
29MAY25 28.00 P 0.00 0.00 0.00 4.03 +0.37 24 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 4.97 +0.41 25 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 5.93 +0.42 24 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 6.92 +0.44 0 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 7.92 +0.44 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 8.92 +0.44 0 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 9.92 +0.44 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 200 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
27JUN25 18.00 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
27JUN25 18.50 P 0.00 0.00 0.00 0.03 0.00 25 0 3 0
27JUN25 19.00 P 0.00 0.00 0.00 0.05 0.00 25 0 25 0
27JUN25 19.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 2 0
27JUN25 20.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 3 0
27JUN25 21.00 P 0.00 0.00 0.00 0.24 +0.02 25 0 33 0
27JUN25 22.00 P 0.45 0.45 0.45 0.45 +0.05 25 21 43 +1
27JUN25 23.00 P 0.00 0.00 0.00 0.75 +0.08 24 0 30 0
27JUN25 24.00 P 1.10 1.10 1.10 1.18 +0.13 24 2 18 +2
27JUN25 25.00 P 0.00 0.00 0.00 1.75 +0.16 24 0 97 0
27JUN25 26.00 P 0.00 0.00 0.00 2.46 +0.22 24 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 3.25 +0.30 25 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 4.10 +0.34 24 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 5.01 +0.38 25 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 5.95 +0.40 24 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 6.92 +0.42 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 7.92 +0.44 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 8.92 +0.44 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 9.92 +0.44 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP25 16.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.04 0.00 25 0 10 0
29SEP25 17.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 1 0
29SEP25 19.50 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.49 +0.03 24 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.76 +0.04 24 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 1.13 +0.08 25 0 1 0
29SEP25 24.00 P 0.00 0.00 0.00 1.59 +0.11 25 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 2.14 +0.15 24 0 20 0
29SEP25 26.00 P 0.00 0.00 0.00 2.78 +0.19 24 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 3.50 +0.23 24 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 4.30 +0.28 25 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 5.15 +0.32 25 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 6.05 +0.36 25 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.98 +0.39 25 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 7.94 +0.41 25 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 8.92 +0.43 0 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 9.92 +0.44 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 0.00 25 0 100 0
30DEC25 15.50 P 0.00 0.00 0.00 0.03 0.00 25 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.09 0.00 24 0 2 0
30DEC25 17.50 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.17 0.00 25 0 87 0
30DEC25 18.50 P 0.00 0.00 0.00 0.22 0.00 24 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.28 0.00 24 0 20 0
30DEC25 19.50 P 0.00 0.00 0.00 0.37 +0.02 25 0 20 0
30DEC25 20.00 P 0.00 0.00 0.00 0.46 +0.02 25 0 10 0
30DEC25 21.00 P 0.00 0.00 0.00 0.69 +0.02 24 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.00 +0.04 24 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 1.39 +0.07 24 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 1.85 +0.09 24 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 2.39 +0.12 24 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.02 +0.17 24 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.71 +0.21 24 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.47 +0.25 24 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.28 +0.28 24 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.14 +0.31 24 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.05 +0.36 25 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.98 +0.38 24 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.94 +0.41 25 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.92 +0.43 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.26 0.00 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.32 0.00 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.50 +0.01 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.61 +0.01 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.87 +0.02 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.20 +0.05 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.60 +0.07 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.06 +0.08 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.60 +0.11 24 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.21 +0.15 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.88 +0.18 24 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.61 +0.21 24 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.40 +0.25 24 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.24 +0.29 24 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.12 +0.33 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.03 +0.36 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.97 +0.38 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.93 +0.41 25 0 0 0
TOTAL PUT 1,056 7,885 -133
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$ 493.20
28MAR25 260.00 C 0.00 0.00 0.00 233.31 -18.39 0 0 0 0
28MAR25 265.00 C 0.00 0.00 0.00 228.32 -18.38 110 0 0 0
28MAR25 270.00 C 0.00 0.00 0.00 223.32 -18.39 104 0 0 0
28MAR25 275.00 C 0.00 0.00 0.00 218.32 -18.39 94 0 0 0
28MAR25 280.00 C 0.00 0.00 0.00 213.32 -18.39 0 0 0 0
28MAR25 285.00 C 0.00 0.00 0.00 208.32 -18.40 0 0 0 0
28MAR25 290.00 C 0.00 0.00 0.00 203.33 -18.39 94 0 1 0
28MAR25 295.00 C 0.00 0.00 0.00 198.33 -18.39 88 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 193.33 -18.40 0 0 0 0
28MAR25 310.00 C 0.00 0.00 0.00 183.33 -18.41 0 0 0 0
28MAR25 320.00 C 0.00 0.00 0.00 173.34 -18.40 73 0 0 0
28MAR25 330.00 C 0.00 0.00 0.00 163.34 -18.41 0 0 15 0
28MAR25 340.00 C 0.00 0.00 0.00 153.35 -18.41 66 0 0 0
28MAR25 350.00 C 0.00 0.00 0.00 143.35 -18.42 0 0 0 0
28MAR25 360.00 C 0.00 0.00 0.00 133.36 -18.41 58 0 23 0
28MAR25 370.00 C 0.00 0.00 0.00 123.36 -18.42 0 0 0 0
28MAR25 380.00 C 0.00 0.00 0.00 113.37 -18.42 49 0 37 0
28MAR25 390.00 C 0.00 0.00 0.00 103.38 -18.43 47 0 95 0
28MAR25 400.00 C 0.00 0.00 0.00 93.42 -18.43 47 0 27 0
28MAR25 410.00 C 0.00 0.00 0.00 83.57 -18.37 47 0 30 0
28MAR25 420.00 C 0.00 0.00 0.00 73.90 -18.24 47 0 130 0
28MAR25 430.00 C 0.00 0.00 0.00 64.56 -17.96 47 0 24 0
28MAR25 440.00 C 0.00 0.00 0.00 54.24 -19.11 39 0 252 0
28MAR25 450.00 C 49.00 49.00 43.00 47.90 -17.10 49 67 133 +27
28MAR25 460.00 C 38.15 38.15 38.15 39.22 -17.61 45 4 278 -2
28MAR25 470.00 C 29.90 29.90 29.84 32.22 -17.09 45 8 288 0
28MAR25 480.00 C 32.33 32.33 24.39 26.73 -15.10 47 31 454 -15
28MAR25 490.00 C 25.92 26.60 19.80 21.61 -13.44 47 51 353 +19
28MAR25 500.00 C 20.67 22.10 15.00 16.90 -11.77 47 86 352 +24
28MAR25 510.00 C 15.09 17.80 11.32 13.47 -10.17 48 23 287 -3
28MAR25 520.00 C 12.93 14.80 9.63 10.41 -8.64 48 12 339 -2
28MAR25 530.00 C 9.46 9.46 8.00 7.83 -7.37 48 33 184 +12
28MAR25 540.00 C 8.53 9.08 5.60 5.80 -6.17 48 34 238 +22
28MAR25 550.00 C 6.70 7.07 4.64 4.21 -5.07 48 71 309 +40
28MAR25 560.00 C 4.07 5.77 3.30 3.00 -4.08 47 43 179 +20
28MAR25 570.00 C 4.01 4.44 2.50 2.09 -3.21 47 25 269 -11
28MAR25 580.00 C 1.95 1.95 1.95 1.45 -2.53 47 8 343 +8
28MAR25 590.00 C 0.00 0.00 0.00 1.00 -1.95 47 0 149 0
28MAR25 600.00 C 1.90 1.90 1.61 0.66 -1.48 47 4 286 -3
28MAR25 610.00 C 0.00 0.00 0.00 0.43 -1.08 47 0 111 0
28MAR25 620.00 C 1.06 1.06 1.06 0.28 -0.78 47 1 232 -1
28MAR25 630.00 C 1.00 1.50 0.90 0.18 -0.57 47 68 224 +18
28MAR25 640.00 C 0.00 0.00 0.00 0.12 -0.41 47 0 248 0
28MAR25 650.00 C 0.00 0.00 0.00 0.07 -0.28 47 0 476 0
28MAR25 660.00 C 0.00 0.00 0.00 0.04 -0.20 47 0 63 0
28MAR25 670.00 C 0.00 0.00 0.00 0.03 -0.13 47 0 239 0
28MAR25 680.00 C 0.00 0.00 0.00 0.02 -0.09 48 0 2 0
28MAR25 690.00 C 0.00 0.00 0.00 0.01 -0.06 47 0 59 0
28MAR25 700.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 101 0
28MAR25 710.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 29 0
28MAR25 720.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 23 0
28MAR25 730.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAR25 740.00 C 0.00 0.00 0.00 0.01 0.00 56 0 286 0
29APR25 350.00 C 0.00 0.00 0.00 143.42 -18.41 43 0 0 0
29APR25 360.00 C 0.00 0.00 0.00 133.59 -18.36 43 0 0 0
29APR25 370.00 C 0.00 0.00 0.00 123.92 -18.27 43 0 0 0
29APR25 380.00 C 0.00 0.00 0.00 114.45 -18.13 43 0 0 0
29APR25 390.00 C 0.00 0.00 0.00 105.22 -17.92 43 0 0 0
29APR25 400.00 C 0.00 0.00 0.00 96.25 -17.67 43 0 0 0
29APR25 410.00 C 81.50 81.50 81.50 87.57 -18.64 43 2 0 -2
29APR25 420.00 C 0.00 0.00 0.00 79.18 -17.08 43 0 6 0
29APR25 430.00 C 0.00 0.00 0.00 71.19 -16.59 43 0 1 0
29APR25 440.00 C 0.00 0.00 0.00 63.70 -16.11 43 0 3 0
29APR25 450.00 C 51.26 53.50 51.26 56.61 -15.54 43 7 48 -3
29APR25 460.00 C 52.00 52.00 44.61 49.12 -15.66 42 6 74 -6
29APR25 470.00 C 0.00 0.00 0.00 43.82 -14.26 43 0 185 0
29APR25 480.00 C 0.00 0.00 0.00 38.08 -14.08 43 0 101 0
29APR25 490.00 C 29.68 33.19 29.68 33.15 -12.97 43 4 74 0
29APR25 500.00 C 32.33 32.33 26.36 28.76 -12.04 43 2 271 +1
29APR25 510.00 C 24.47 24.47 24.47 24.83 -11.26 43 1 680 +1
29APR25 520.00 C 26.58 26.88 20.00 21.06 -10.67 43 38 442 +15
29APR25 530.00 C 0.00 0.00 0.00 18.24 -9.37 44 0 252 0
29APR25 540.00 C 0.00 0.00 0.00 15.25 -8.64 44 0 135 0
29APR25 550.00 C 16.50 16.60 13.04 12.87 -7.68 44 45 103 +5
29APR25 560.00 C 0.00 0.00 0.00 10.64 -6.93 44 0 83 0
29APR25 570.00 C 11.53 11.53 11.53 8.88 -6.13 43 1 35 0
29APR25 580.00 C 0.00 0.00 0.00 7.28 -5.41 43 0 149 0
29APR25 590.00 C 0.00 0.00 0.00 5.99 -4.77 43 0 58 0
29APR25 600.00 C 7.12 7.12 7.12 4.73 -4.28 43 1 293 +1
29APR25 610.00 C 0.00 0.00 0.00 3.85 -3.74 43 0 131 0
29APR25 620.00 C 0.00 0.00 0.00 3.11 -3.01 43 0 66 0
29APR25 630.00 C 0.00 0.00 0.00 2.50 -2.60 43 0 72 0
29APR25 640.00 C 0.00 0.00 0.00 2.00 -2.23 43 0 14 0
29APR25 650.00 C 0.00 0.00 0.00 1.60 -1.88 43 0 38 0
29APR25 660.00 C 0.00 0.00 0.00 1.26 -1.62 43 0 10 0
29APR25 670.00 C 0.00 0.00 0.00 1.01 -1.31 43 0 8 0
29APR25 680.00 C 0.00 0.00 0.00 0.78 -1.15 43 0 15 0
29APR25 690.00 C 0.00 0.00 0.00 0.63 -0.90 43 0 15 0
29APR25 700.00 C 1.73 1.73 1.23 0.47 -0.80 43 4 2 0
29APR25 710.00 C 0.00 0.00 0.00 0.38 -0.64 43 0 0 0
29APR25 720.00 C 0.00 0.00 0.00 0.29 -0.53 43 0 0 0
29APR25 730.00 C 0.00 0.00 0.00 0.23 -0.44 43 0 0 0
29APR25 740.00 C 0.75 0.75 0.75 0.18 -0.34 43 2 90 -2
29MAY25 350.00 C 0.00 0.00 0.00 145.37 -18.26 43 0 0 0
29MAY25 360.00 C 0.00 0.00 0.00 136.07 -18.15 43 0 0 0
29MAY25 370.00 C 0.00 0.00 0.00 126.89 -18.12 43 0 0 0
29MAY25 380.00 C 0.00 0.00 0.00 118.03 -17.90 43 0 0 0
29MAY25 390.00 C 0.00 0.00 0.00 109.37 -17.72 43 0 0 0
29MAY25 400.00 C 0.00 0.00 0.00 100.93 -17.58 43 0 0 0
29MAY25 410.00 C 0.00 0.00 0.00 92.94 -17.14 43 0 0 0
29MAY25 420.00 C 0.00 0.00 0.00 85.14 -16.97 43 0 30 0
29MAY25 430.00 C 0.00 0.00 0.00 77.81 -16.44 43 0 6 0
29MAY25 440.00 C 0.00 0.00 0.00 70.83 -16.11 43 0 74 0
29MAY25 450.00 C 0.00 0.00 0.00 64.18 -15.60 43 0 86 0
29MAY25 460.00 C 0.00 0.00 0.00 57.56 -15.60 42 0 121 0
29MAY25 470.00 C 0.00 0.00 0.00 51.80 -14.92 42 0 51 0
29MAY25 480.00 C 50.98 50.98 44.18 46.53 -14.20 42 12 99 -2
29MAY25 490.00 C 0.00 0.00 0.00 41.77 -13.43 43 0 163 0
29MAY25 500.00 C 0.00 0.00 0.00 37.45 -13.01 43 0 200 0
29MAY25 510.00 C 0.00 0.00 0.00 33.52 -12.27 43 0 82 0
29MAY25 520.00 C 0.00 0.00 0.00 29.96 -11.55 43 0 220 0
29MAY25 530.00 C 0.00 0.00 0.00 26.60 -10.89 43 0 107 0
29MAY25 540.00 C 0.00 0.00 0.00 23.49 -10.23 43 0 70 0
29MAY25 550.00 C 0.00 0.00 0.00 20.55 -9.52 43 0 220 0
29MAY25 560.00 C 0.00 0.00 0.00 17.99 -8.82 43 0 181 0
29MAY25 570.00 C 0.00 0.00 0.00 15.70 -8.19 43 0 35 0
29MAY25 580.00 C 16.17 16.17 16.17 13.59 -7.45 43 1 108 0
29MAY25 590.00 C 0.00 0.00 0.00 11.86 -6.91 43 0 63 0
29MAY25 600.00 C 14.87 14.87 14.85 9.83 -6.67 43 30 85 +28
29MAY25 610.00 C 0.00 0.00 0.00 8.58 -5.98 43 0 0 0
29MAY25 620.00 C 0.00 0.00 0.00 7.36 -5.12 43 0 0 0
29MAY25 630.00 C 0.00 0.00 0.00 6.30 -4.52 43 0 0 0
29MAY25 640.00 C 0.00 0.00 0.00 5.44 -4.15 43 0 19 0
29MAY25 650.00 C 0.00 0.00 0.00 4.58 -3.80 43 0 0 0
29MAY25 660.00 C 0.00 0.00 0.00 3.96 -3.28 43 0 1 0
29MAY25 670.00 C 0.00 0.00 0.00 3.37 -3.02 43 0 0 0
29MAY25 680.00 C 0.00 0.00 0.00 2.82 -2.71 43 0 0 0
29MAY25 690.00 C 0.00 0.00 0.00 2.43 -2.34 43 0 0 0
29MAY25 700.00 C 0.00 0.00 0.00 2.04 -2.15 43 0 0 0
29MAY25 710.00 C 0.00 0.00 0.00 1.72 -1.88 43 0 0 0
29MAY25 720.00 C 0.00 0.00 0.00 1.47 -1.62 43 0 0 0
29MAY25 730.00 C 0.00 0.00 0.00 1.22 -1.49 43 0 0 0
29MAY25 740.00 C 0.00 0.00 0.00 1.02 -1.30 43 0 0 0
27JUN25 260.00 C 0.00 0.00 0.00 234.04 -18.38 43 0 2,514 0
27JUN25 265.00 C 0.00 0.00 0.00 229.12 -18.39 43 0 0 0
27JUN25 270.00 C 0.00 0.00 0.00 224.21 -18.39 43 0 0 0
27JUN25 275.00 C 0.00 0.00 0.00 219.31 -18.38 43 0 0 0
27JUN25 280.00 C 0.00 0.00 0.00 214.41 -18.38 43 0 0 0
27JUN25 285.00 C 0.00 0.00 0.00 209.54 -18.37 43 0 0 0
27JUN25 290.00 C 0.00 0.00 0.00 204.66 -18.37 43 0 0 0
27JUN25 295.00 C 0.00 0.00 0.00 199.80 -18.36 43 0 0 0
27JUN25 300.00 C 0.00 0.00 0.00 194.97 -18.35 43 0 2 0
27JUN25 310.00 C 0.00 0.00 0.00 185.34 -18.31 43 0 0 0
27JUN25 320.00 C 0.00 0.00 0.00 175.79 -18.31 43 0 0 0
27JUN25 330.00 C 0.00 0.00 0.00 166.40 -18.22 43 0 626 0
27JUN25 340.00 C 0.00 0.00 0.00 157.11 -18.15 43 0 104 0
27JUN25 350.00 C 0.00 0.00 0.00 147.98 -18.09 43 0 7 0
27JUN25 360.00 C 0.00 0.00 0.00 139.09 -17.86 43 0 20 0
27JUN25 370.00 C 0.00 0.00 0.00 130.30 -17.86 43 0 0 0
27JUN25 380.00 C 0.00 0.00 0.00 121.91 -17.53 43 0 15 0
27JUN25 390.00 C 0.00 0.00 0.00 113.64 -17.43 43 0 0 0
27JUN25 400.00 C 0.00 0.00 0.00 105.76 -17.06 43 0 2,556 0
27JUN25 410.00 C 0.00 0.00 0.00 98.11 -16.85 43 0 12 0
27JUN25 420.00 C 0.00 0.00 0.00 90.83 -16.42 43 0 8 0
27JUN25 430.00 C 0.00 0.00 0.00 83.83 -16.16 43 0 27 0
27JUN25 440.00 C 0.00 0.00 0.00 77.24 -15.58 43 0 15 0
27JUN25 450.00 C 0.00 0.00 0.00 70.90 -15.35 43 0 47 0
27JUN25 460.00 C 0.00 0.00 0.00 64.37 -15.31 42 0 36 0
27JUN25 470.00 C 0.00 0.00 0.00 58.95 -14.83 42 0 51 0
27JUN25 480.00 C 58.46 58.46 58.46 54.00 -14.86 42 15 45 +14
27JUN25 490.00 C 46.94 48.71 46.94 49.27 -13.99 43 2 25 0
27JUN25 500.00 C 0.00 0.00 0.00 44.92 -13.27 43 0 196 0
27JUN25 510.00 C 0.00 0.00 0.00 40.93 -12.58 43 0 197 0
27JUN25 520.00 C 0.00 0.00 0.00 37.29 -11.87 43 0 144 0
27JUN25 530.00 C 0.00 0.00 0.00 33.98 -11.25 43 0 67 0
27JUN25 540.00 C 0.00 0.00 0.00 30.58 -10.78 44 0 162 0
27JUN25 550.00 C 0.00 0.00 0.00 27.68 -10.08 44 0 117 0
27JUN25 560.00 C 0.00 0.00 0.00 24.77 -9.38 43 0 105 0
27JUN25 570.00 C 25.43 25.43 25.43 22.15 -8.97 43 3 185 +3
27JUN25 580.00 C 20.93 20.93 20.15 19.90 -8.34 43 54 412 +5
27JUN25 590.00 C 0.00 0.00 0.00 17.64 -7.72 43 0 99 0
27JUN25 600.00 C 0.00 0.00 0.00 15.32 -7.76 43 0 162 0
27JUN25 610.00 C 15.70 15.70 15.35 13.67 -7.18 43 29 53 -11
27JUN25 620.00 C 0.00 0.00 0.00 12.02 -6.05 43 0 122 0
27JUN25 630.00 C 13.17 13.24 13.17 10.75 -5.65 43 100 168 -22
27JUN25 640.00 C 0.00 0.00 0.00 9.55 -5.22 43 0 150 0
27JUN25 650.00 C 0.00 0.00 0.00 8.35 -4.79 43 0 24 0
27JUN25 660.00 C 0.00 0.00 0.00 7.43 -4.43 43 0 16 0
27JUN25 670.00 C 0.00 0.00 0.00 6.59 -4.08 43 0 30 0
27JUN25 680.00 C 0.00 0.00 0.00 5.74 -3.75 43 0 16 0
27JUN25 690.00 C 0.00 0.00 0.00 5.07 -3.40 43 0 15 0
27JUN25 700.00 C 7.00 7.00 7.00 4.50 -3.13 43 2 3 +2
27JUN25 710.00 C 0.00 0.00 0.00 3.92 -2.88 43 0 0 0
27JUN25 720.00 C 0.00 0.00 0.00 3.42 -2.54 43 0 0 0
27JUN25 730.00 C 0.00 0.00 0.00 3.04 -2.35 43 0 0 0
27JUN25 740.00 C 0.00 0.00 0.00 2.66 -2.16 43 0 16 0
29SEP25 290.00 C 0.00 0.00 0.00 209.16 -18.23 42 0 0 0
29SEP25 295.00 C 0.00 0.00 0.00 204.53 -18.23 42 0 0 0
29SEP25 300.00 C 0.00 0.00 0.00 199.97 -18.17 42 0 0 0
29SEP25 310.00 C 0.00 0.00 0.00 190.96 -18.10 42 0 0 0
29SEP25 320.00 C 0.00 0.00 0.00 182.07 -17.99 42 0 0 0
29SEP25 330.00 C 0.00 0.00 0.00 173.39 -17.90 42 0 0 0
29SEP25 340.00 C 0.00 0.00 0.00 164.84 -17.79 42 0 0 0
29SEP25 350.00 C 0.00 0.00 0.00 156.58 -17.60 42 0 0 0
29SEP25 360.00 C 0.00 0.00 0.00 148.40 -17.53 42 0 0 0
29SEP25 370.00 C 0.00 0.00 0.00 140.65 -17.14 42 0 0 0
29SEP25 380.00 C 0.00 0.00 0.00 132.90 -17.17 42 0 0 0
29SEP25 390.00 C 0.00 0.00 0.00 125.65 -16.69 42 0 0 0
29SEP25 400.00 C 0.00 0.00 0.00 118.51 -16.55 42 0 0 0
29SEP25 410.00 C 0.00 0.00 0.00 111.60 -16.34 42 0 0 0
29SEP25 420.00 C 0.00 0.00 0.00 105.15 -15.74 42 0 0 0
29SEP25 430.00 C 0.00 0.00 0.00 98.69 -15.77 42 0 0 0
29SEP25 440.00 C 0.00 0.00 0.00 92.75 -15.28 42 0 0 0
29SEP25 450.00 C 0.00 0.00 0.00 87.04 -14.77 42 0 62 0
29SEP25 460.00 C 0.00 0.00 0.00 81.32 -14.80 42 0 37 0
29SEP25 470.00 C 0.00 0.00 0.00 76.30 -14.13 42 0 19 0
29SEP25 480.00 C 0.00 0.00 0.00 71.36 -13.60 42 0 0 0
29SEP25 490.00 C 0.00 0.00 0.00 66.42 -13.62 42 0 27 0
29SEP25 500.00 C 0.00 0.00 0.00 62.18 -12.95 42 0 36 0
29SEP25 510.00 C 0.00 0.00 0.00 58.13 -14.22 42 0 45 0
29SEP25 520.00 C 0.00 0.00 0.00 54.33 -12.91 42 0 61 0
29SEP25 530.00 C 0.00 0.00 0.00 50.79 -12.48 42 0 17 0
29SEP25 540.00 C 0.00 0.00 0.00 47.50 -12.08 42 0 32 0
29SEP25 550.00 C 0.00 0.00 0.00 44.41 -11.43 42 0 1,010 0
29SEP25 560.00 C 40.35 40.38 40.35 41.40 -10.94 42 30 31 +30
29SEP25 570.00 C 41.95 41.95 40.62 38.59 -10.25 42 30 30 +30
29SEP25 580.00 C 38.69 38.69 38.69 35.78 -9.58 42 15 49 +15
29SEP25 590.00 C 0.00 0.00 0.00 32.97 -9.60 42 0 0 0
29SEP25 600.00 C 0.00 0.00 0.00 29.74 -10.05 42 0 2 0
29SEP25 610.00 C 0.00 0.00 0.00 27.63 -9.37 42 0 4 0
29SEP25 620.00 C 0.00 0.00 0.00 25.51 -7.79 42 0 27 0
29SEP25 630.00 C 0.00 0.00 0.00 23.40 -8.74 42 0 58 0
29SEP25 640.00 C 0.00 0.00 0.00 21.76 -7.35 42 0 58 0
29SEP25 650.00 C 0.00 0.00 0.00 20.18 -6.84 42 0 0 0
29SEP25 660.00 C 0.00 0.00 0.00 18.59 -6.34 42 0 0 0
29SEP25 670.00 C 0.00 0.00 0.00 17.01 -6.34 42 0 0 0
29SEP25 680.00 C 0.00 0.00 0.00 15.77 -6.66 42 0 0 0
29SEP25 690.00 C 0.00 0.00 0.00 14.62 -5.59 42 0 0 0
29SEP25 700.00 C 0.00 0.00 0.00 13.47 -5.17 42 0 1,075 0
29SEP25 710.00 C 0.00 0.00 0.00 12.31 -5.00 42 0 0 0
29SEP25 720.00 C 0.00 0.00 0.00 11.32 -4.85 42 0 0 0
29SEP25 730.00 C 0.00 0.00 0.00 10.51 -4.53 42 0 0 0
29SEP25 740.00 C 16.00 16.00 16.00 9.70 -4.20 42 1 31 +1
30DEC25 350.00 C 0.00 0.00 0.00 165.34 -17.05 42 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 157.72 -17.07 42 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 150.55 -16.64 42 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 143.54 -16.44 42 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 136.53 -16.46 42 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 130.12 -15.88 42 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 123.79 -15.65 42 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 117.46 -15.67 42 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 111.73 -15.09 42 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 106.14 -14.66 42 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 100.55 -14.68 42 0 392 0
30DEC25 460.00 C 0.00 0.00 0.00 95.33 -14.33 42 0 392 0
30DEC25 470.00 C 0.00 0.00 0.00 90.51 -13.58 42 0 70 0
30DEC25 480.00 C 0.00 0.00 0.00 85.68 -13.51 42 0 342 0
30DEC25 490.00 C 0.00 0.00 0.00 80.86 -13.53 42 0 273 0
30DEC25 500.00 C 0.00 0.00 0.00 76.73 -12.86 42 0 0 0
30DEC25 510.00 C 0.00 0.00 0.00 72.68 -13.67 42 0 62 0
30DEC25 520.00 C 78.00 78.00 78.00 68.62 -12.19 42 3 69 0
30DEC25 530.00 C 0.00 0.00 0.00 64.60 -12.17 42 0 0 0
30DEC25 540.00 C 0.00 0.00 0.00 61.27 -11.47 42 0 23 0
30DEC25 550.00 C 0.00 0.00 0.00 57.95 -10.75 42 0 0 0
30DEC25 560.00 C 0.00 0.00 0.00 54.63 -10.76 42 0 0 0
30DEC25 570.00 C 0.00 0.00 0.00 51.31 -10.77 42 0 34 0
30DEC25 580.00 C 0.00 0.00 0.00 48.59 -10.19 42 0 32 0
30DEC25 590.00 C 0.00 0.00 0.00 45.94 -11.20 42 0 0 0
30DEC25 600.00 C 0.00 0.00 0.00 43.30 -9.25 42 0 0 0
30DEC25 610.00 C 0.00 0.00 0.00 40.66 -9.26 42 0 15 0
30DEC25 620.00 C 0.00 0.00 0.00 38.25 -9.05 42 0 0 0
30DEC25 630.00 C 0.00 0.00 0.00 36.21 -8.46 42 0 0 0
30DEC25 640.00 C 0.00 0.00 0.00 34.17 -7.88 42 0 0 0
30DEC25 650.00 C 0.00 0.00 0.00 32.13 -7.75 42 0 0 0
30DEC25 660.00 C 0.00 0.00 0.00 30.09 -7.77 42 0 15 0
30DEC25 670.00 C 0.00 0.00 0.00 28.33 -7.50 42 0 0 0
30DEC25 680.00 C 0.00 0.00 0.00 26.80 -7.01 42 0 0 0
30DEC25 690.00 C 0.00 0.00 0.00 25.27 -6.51 42 0 0 0
30DEC25 700.00 C 0.00 0.00 0.00 23.74 -6.32 42 0 0 0
30DEC25 710.00 C 0.00 0.00 0.00 22.22 -6.33 42 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 20.82 -6.21 42 0 0 0
30DEC25 730.00 C 0.00 0.00 0.00 19.72 -5.80 42 0 0 0
30DEC25 740.00 C 0.00 0.00 0.00 18.61 -5.39 42 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 173.35 -17.08 42 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 166.46 -16.64 42 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 159.56 -16.66 42 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 152.76 -16.59 42 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 146.54 -15.93 42 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 140.33 -15.91 42 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 134.11 -15.94 42 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 128.42 -15.44 42 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 122.94 -14.97 42 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 117.46 -14.99 42 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 111.98 -15.02 42 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 107.24 -14.30 42 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 102.52 -13.86 42 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 97.80 -13.88 42 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 93.08 -13.91 42 0 0 0
30MAR26 500.00 C 0.00 0.00 0.00 89.05 -13.24 42 0 0 0
30MAR26 510.00 C 0.00 0.00 0.00 85.09 -12.57 42 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 81.12 -12.60 42 0 0 0
30MAR26 530.00 C 0.00 0.00 0.00 77.16 -12.62 42 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 73.54 -12.30 42 0 0 0
30MAR26 550.00 C 0.00 0.00 0.00 70.31 -11.59 42 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 67.07 -11.16 42 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 63.83 -11.19 42 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 60.59 -11.21 42 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 57.78 -10.80 42 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 55.21 - 42 0 0 -
TOTAL CALL 1,009 25,644 +256
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 88 0 62 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
28MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 76 0 189 0
28MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 74 0 58 0
28MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
28MAR25 300.00 P 0.00 0.00 0.00 0.01 0.00 69 0 47 0
28MAR25 310.00 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
28MAR25 320.00 P 0.00 0.00 0.00 0.01 0.00 60 0 58 0
28MAR25 330.00 P 0.00 0.00 0.00 0.01 0.00 56 0 365 0
28MAR25 340.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
28MAR25 350.00 P 0.00 0.00 0.00 0.01 0.00 48 0 53 0
28MAR25 360.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 104 0
28MAR25 370.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 273 0
28MAR25 380.00 P 0.30 0.33 0.28 0.10 +0.04 47 74 193 -69
28MAR25 390.00 P 0.53 0.53 0.40 0.22 +0.09 47 21 167 +14
28MAR25 400.00 P 0.48 0.59 0.48 0.45 +0.18 47 7 341 +1
28MAR25 410.00 P 1.23 1.23 0.88 0.79 +0.28 47 46 238 +26
28MAR25 420.00 P 1.40 1.72 1.10 1.38 +0.48 47 112 465 +79
28MAR25 430.00 P 2.00 2.81 1.75 2.27 +0.86 47 67 552 +7
28MAR25 440.00 P 3.28 4.50 2.60 3.56 +1.30 47 56 428 +9
28MAR25 450.00 P 5.86 6.68 4.20 5.35 +1.90 46 980 593 -82
28MAR25 460.00 P 8.20 8.68 7.28 7.74 +2.65 46 212 469 -118
28MAR25 470.00 P 9.80 13.00 8.80 10.88 +3.65 46 79 289 +9
28MAR25 480.00 P 16.00 18.00 12.01 15.05 +5.09 47 38 485 -4
28MAR25 490.00 P 17.30 23.00 16.00 19.68 +6.37 47 35 486 -6
28MAR25 500.00 P 21.19 27.65 21.19 25.27 +7.95 47 18 330 +2
28MAR25 510.00 P 0.00 0.00 0.00 31.55 +9.55 47 0 161 0
28MAR25 520.00 P 0.00 0.00 0.00 38.81 +11.43 48 0 71 0
28MAR25 530.00 P 40.00 42.50 38.68 45.86 +11.98 47 11 144 +3
28MAR25 540.00 P 0.00 0.00 0.00 53.91 +12.78 47 0 271 0
28MAR25 550.00 P 0.00 0.00 0.00 62.41 +14.27 47 0 66 0
28MAR25 560.00 P 0.00 0.00 0.00 71.28 +14.61 47 0 28 0
28MAR25 570.00 P 0.00 0.00 0.00 80.45 +15.48 47 0 39 0
28MAR25 580.00 P 0.00 0.00 0.00 89.88 +16.15 47 0 34 0
28MAR25 590.00 P 0.00 0.00 0.00 99.50 +16.73 47 0 0 0
28MAR25 600.00 P 0.00 0.00 0.00 109.24 +17.21 47 0 6 0
28MAR25 610.00 P 0.00 0.00 0.00 119.07 +17.60 47 0 0 0
28MAR25 620.00 P 0.00 0.00 0.00 128.96 +17.86 47 0 0 0
28MAR25 630.00 P 0.00 0.00 0.00 138.90 +18.07 47 0 0 0
28MAR25 640.00 P 0.00 0.00 0.00 148.87 +18.23 47 0 0 0
28MAR25 650.00 P 0.00 0.00 0.00 158.85 +18.34 48 0 2 0
28MAR25 660.00 P 0.00 0.00 0.00 168.83 +18.40 44 0 0 0
28MAR25 670.00 P 0.00 0.00 0.00 178.83 +18.46 49 0 0 0
28MAR25 680.00 P 0.00 0.00 0.00 188.82 +18.49 45 0 0 0
28MAR25 690.00 P 0.00 0.00 0.00 198.82 +18.51 53 0 0 0
28MAR25 700.00 P 0.00 0.00 0.00 208.81 +18.52 0 0 0 0
28MAR25 710.00 P 0.00 0.00 0.00 218.81 +18.53 56 0 0 0
28MAR25 720.00 P 0.00 0.00 0.00 228.80 +18.53 0 0 0 0
28MAR25 730.00 P 0.00 0.00 0.00 238.80 +18.54 59 0 0 0
28MAR25 740.00 P 0.00 0.00 0.00 248.79 +18.54 0 0 0 0
29APR25 350.00 P 0.00 0.00 0.00 0.39 +0.10 43 0 90 0
29APR25 360.00 P 0.00 0.00 0.00 0.63 +0.15 43 0 34 0
29APR25 370.00 P 0.00 0.00 0.00 0.99 +0.22 43 0 66 0
29APR25 380.00 P 0.00 0.00 0.00 1.49 +0.33 43 0 65 0
29APR25 390.00 P 1.65 1.65 1.65 2.22 +0.57 43 1 27 +1
29APR25 400.00 P 0.00 0.00 0.00 3.11 +0.68 43 0 40 0
29APR25 410.00 P 3.50 3.50 3.50 4.34 +0.91 43 1 263 -1
29APR25 420.00 P 0.00 0.00 0.00 5.86 +1.33 43 0 82 0
29APR25 430.00 P 7.56 7.56 7.56 7.76 +1.80 42 3 239 +3
29APR25 440.00 P 10.21 11.29 9.80 10.16 +2.29 42 47 228 +46
29APR25 450.00 P 11.16 13.80 11.16 12.94 +2.84 42 11 178 +8
29APR25 460.00 P 14.07 17.98 14.07 16.10 +3.48 42 9 693 +9
29APR25 470.00 P 18.00 19.50 18.00 20.01 +4.23 42 3 219 0
29APR25 480.00 P 27.50 27.50 26.13 24.52 +5.26 42 34 190 +26
29APR25 490.00 P 30.66 32.73 30.66 29.59 +6.44 43 22 109 +16
29APR25 500.00 P 34.70 37.65 34.70 35.17 +7.52 43 5 166 -2
29APR25 510.00 P 0.00 0.00 0.00 41.28 +8.67 43 0 446 0
29APR25 520.00 P 0.00 0.00 0.00 47.87 +9.71 43 0 449 0
29APR25 530.00 P 0.00 0.00 0.00 54.35 +10.10 43 0 267 0
29APR25 540.00 P 0.00 0.00 0.00 61.48 +10.77 43 0 305 0
29APR25 550.00 P 0.00 0.00 0.00 69.20 +11.16 43 0 196 0
29APR25 560.00 P 0.00 0.00 0.00 77.09 +11.93 43 0 54 0
29APR25 570.00 P 0.00 0.00 0.00 85.42 +12.71 43 0 48 0
29APR25 580.00 P 0.00 0.00 0.00 93.95 +13.46 43 0 45 0
29APR25 590.00 P 0.00 0.00 0.00 102.77 +14.09 43 0 0 0
29APR25 600.00 P 0.00 0.00 0.00 111.79 +14.75 43 0 2 0
29APR25 610.00 P 0.00 0.00 0.00 121.01 +15.28 43 0 0 0
29APR25 620.00 P 0.00 0.00 0.00 130.39 +15.82 43 0 0 0
29APR25 630.00 P 0.00 0.00 0.00 139.92 +16.28 43 0 0 0
29APR25 640.00 P 0.00 0.00 0.00 149.56 +16.69 43 0 0 0
29APR25 650.00 P 0.00 0.00 0.00 159.29 +17.05 43 0 0 0
29APR25 660.00 P 0.00 0.00 0.00 169.11 +17.37 43 0 0 0
29APR25 670.00 P 0.00 0.00 0.00 178.98 +17.65 43 0 0 0
29APR25 680.00 P 0.00 0.00 0.00 188.90 +17.86 43 0 0 0
29APR25 690.00 P 0.00 0.00 0.00 198.85 +18.06 43 0 0 0
29APR25 700.00 P 0.00 0.00 0.00 208.81 +18.18 43 0 0 0
29APR25 710.00 P 0.00 0.00 0.00 218.81 +18.31 45 0 0 0
29APR25 720.00 P 0.00 0.00 0.00 228.80 +18.40 46 0 0 0
29APR25 730.00 P 0.00 0.00 0.00 238.80 +18.46 48 0 0 0
29APR25 740.00 P 0.00 0.00 0.00 248.79 +18.50 48 0 0 0
29MAY25 350.00 P 1.28 1.28 1.28 1.45 +0.17 43 1 2 +1
29MAY25 360.00 P 0.00 0.00 0.00 2.06 +0.27 43 0 10 0
29MAY25 370.00 P 0.00 0.00 0.00 2.80 +0.30 43 0 13 0
29MAY25 380.00 P 0.00 0.00 0.00 3.86 +0.53 43 0 36 0
29MAY25 390.00 P 5.09 5.09 5.09 5.12 +0.72 43 15 47 +15
29MAY25 400.00 P 7.00 7.00 5.87 6.40 +0.67 42 18 71 0
29MAY25 410.00 P 8.71 8.71 8.71 8.28 +1.05 42 1 23 0
29MAY25 420.00 P 9.00 9.00 9.00 10.35 +1.45 42 1 91 0
29MAY25 430.00 P 0.00 0.00 0.00 12.87 +1.96 42 0 434 0
29MAY25 440.00 P 0.00 0.00 0.00 15.73 +2.28 42 0 675 0
29MAY25 450.00 P 18.07 20.50 18.07 18.92 +2.78 42 13 137 -8
29MAY25 460.00 P 21.27 21.61 21.21 22.64 +3.29 42 29 98 -5
29MAY25 470.00 P 0.00 0.00 0.00 26.80 +4.04 42 0 260 0
29MAY25 480.00 P 31.90 34.38 31.90 31.58 +4.88 42 34 411 +6
29MAY25 490.00 P 36.01 36.26 36.01 36.99 +6.17 43 22 271 +6
29MAY25 500.00 P 0.00 0.00 0.00 42.46 +6.93 43 0 185 0
29MAY25 510.00 P 46.64 51.43 46.64 48.52 +7.74 43 37 327 -7
29MAY25 520.00 P 0.00 0.00 0.00 55.09 +8.67 43 0 463 0
29MAY25 530.00 P 0.00 0.00 0.00 60.94 +8.43 43 0 261 0
29MAY25 540.00 P 0.00 0.00 0.00 67.94 +9.07 43 0 127 0
29MAY25 550.00 P 0.00 0.00 0.00 75.10 +9.42 43 0 145 0
29MAY25 560.00 P 0.00 0.00 0.00 82.66 +10.12 43 0 158 0
29MAY25 570.00 P 0.00 0.00 0.00 90.47 +10.77 43 0 10 0
29MAY25 580.00 P 0.00 0.00 0.00 98.50 +11.51 43 0 15 0
29MAY25 590.00 P 0.00 0.00 0.00 106.88 +12.08 43 0 0 0
29MAY25 600.00 P 0.00 0.00 0.00 115.32 +12.67 43 0 15 0
29MAY25 610.00 P 0.00 0.00 0.00 124.14 +13.31 43 0 15 0
29MAY25 620.00 P 0.00 0.00 0.00 133.04 +13.82 43 0 0 0
29MAY25 630.00 P 0.00 0.00 0.00 142.12 +14.44 43 0 15 0
29MAY25 640.00 P 0.00 0.00 0.00 151.38 +14.86 43 0 0 0
29MAY25 650.00 P 0.00 0.00 0.00 160.71 +15.30 43 0 0 0
29MAY25 660.00 P 0.00 0.00 0.00 170.23 +15.81 43 0 0 0
29MAY25 670.00 P 0.00 0.00 0.00 179.82 +16.16 43 0 0 0
29MAY25 680.00 P 0.00 0.00 0.00 189.49 +16.53 43 0 0 0
29MAY25 690.00 P 0.00 0.00 0.00 199.27 +16.91 43 0 0 0
29MAY25 700.00 P 0.00 0.00 0.00 209.08 +17.17 43 0 0 0
29MAY25 710.00 P 0.00 0.00 0.00 218.96 +17.45 43 0 0 0
29MAY25 720.00 P 0.00 0.00 0.00 228.88 +17.70 43 0 0 0
29MAY25 730.00 P 0.00 0.00 0.00 238.81 +17.87 43 0 0 0
29MAY25 740.00 P 0.00 0.00 0.00 248.79 +18.05 43 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 2,601 0
27JUN25 265.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 2 0
27JUN25 270.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 6 0
27JUN25 275.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 0.33 +0.01 43 0 10 0
27JUN25 295.00 P 0.00 0.00 0.00 0.42 +0.04 43 0 10 0
27JUN25 300.00 P 0.00 0.00 0.00 0.53 +0.05 43 0 169 0
27JUN25 310.00 P 0.00 0.00 0.00 0.78 +0.09 43 0 46 0
27JUN25 320.00 P 0.00 0.00 0.00 1.11 +0.09 43 0 27 0
27JUN25 330.00 P 0.00 0.00 0.00 1.60 +0.18 43 0 732 0
27JUN25 340.00 P 0.00 0.00 0.00 2.20 +0.26 43 0 57 0
27JUN25 350.00 P 0.00 0.00 0.00 2.96 +0.33 43 0 72 0
27JUN25 360.00 P 0.00 0.00 0.00 3.96 +0.56 43 0 186 0
27JUN25 370.00 P 0.00 0.00 0.00 5.06 +0.57 43 0 72 0
27JUN25 380.00 P 0.00 0.00 0.00 6.55 +0.89 43 0 18 0
27JUN25 390.00 P 0.00 0.00 0.00 8.00 +1.04 42 0 53 0
27JUN25 400.00 P 8.98 10.00 8.98 9.90 +1.08 42 78 2,631 +3
27JUN25 410.00 P 0.00 0.00 0.00 12.08 +1.22 42 0 319 0
27JUN25 420.00 P 0.00 0.00 0.00 14.63 +1.98 42 0 30 0
27JUN25 430.00 P 0.00 0.00 0.00 17.46 +2.25 42 0 260 0
27JUN25 440.00 P 20.39 20.39 18.80 20.71 +2.84 42 9 186 -4
27JUN25 450.00 P 24.52 24.59 24.52 24.36 +3.25 42 70 222 0
27JUN25 460.00 P 29.20 29.66 29.20 28.42 +4.06 42 11 222 +10
27JUN25 470.00 P 0.00 0.00 0.00 32.72 +4.47 42 0 93 0
27JUN25 480.00 P 37.07 37.54 37.07 37.68 +5.45 42 11 156 -11
27JUN25 490.00 P 0.00 0.00 0.00 42.91 +6.18 43 0 97 0
27JUN25 500.00 P 0.00 0.00 0.00 48.52 +6.88 43 0 239 0
27JUN25 510.00 P 55.10 55.10 55.10 54.51 +7.57 43 15 134 +15
27JUN25 520.00 P 0.00 0.00 0.00 60.73 +8.26 43 0 50 0
27JUN25 530.00 P 0.00 0.00 0.00 66.82 +8.29 43 0 51 0
27JUN25 540.00 P 0.00 0.00 0.00 73.37 +7.73 43 0 18 0
27JUN25 550.00 P 0.00 0.00 0.00 80.53 +8.91 43 0 94 0
27JUN25 560.00 P 0.00 0.00 0.00 87.73 +9.60 43 0 20 0
27JUN25 570.00 P 0.00 0.00 0.00 95.24 +10.06 43 0 17 0
27JUN25 580.00 P 0.00 0.00 0.00 103.07 +10.69 43 0 0 0
27JUN25 590.00 P 0.00 0.00 0.00 110.96 +11.32 43 0 0 0
27JUN25 600.00 P 0.00 0.00 0.00 119.22 +11.77 43 0 4 0
27JUN25 610.00 P 0.00 0.00 0.00 127.64 +12.33 43 0 0 0
27JUN25 620.00 P 0.00 0.00 0.00 136.13 +12.89 43 0 0 0
27JUN25 630.00 P 0.00 0.00 0.00 144.95 +13.33 43 0 0 0
27JUN25 640.00 P 0.00 0.00 0.00 153.86 +13.80 43 0 0 0
27JUN25 650.00 P 0.00 0.00 0.00 162.84 +14.29 43 0 0 0
27JUN25 660.00 P 0.00 0.00 0.00 172.07 +14.70 43 0 0 0
27JUN25 670.00 P 0.00 0.00 0.00 181.39 +15.11 43 0 0 0
27JUN25 680.00 P 0.00 0.00 0.00 190.76 +15.52 43 0 0 0
27JUN25 690.00 P 0.00 0.00 0.00 200.29 +15.90 43 0 0 0
27JUN25 700.00 P 0.00 0.00 0.00 209.91 +16.23 43 0 0 0
27JUN25 710.00 P 0.00 0.00 0.00 219.58 +16.56 43 0 0 0
27JUN25 720.00 P 0.00 0.00 0.00 229.33 +16.91 43 0 0 0
27JUN25 730.00 P 0.00 0.00 0.00 239.16 +17.16 43 0 0 0
27JUN25 740.00 P 0.00 0.00 0.00 249.02 +17.41 43 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 1.91 +0.17 42 0 6 0
29SEP25 295.00 P 0.00 0.00 0.00 2.17 +0.17 42 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 2.51 +0.24 42 0 94 0
29SEP25 310.00 P 0.00 0.00 0.00 3.28 +0.30 42 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 4.19 +0.42 42 0 49 0
29SEP25 330.00 P 0.00 0.00 0.00 5.29 +0.51 42 0 12 0
29SEP25 340.00 P 0.00 0.00 0.00 6.55 +0.65 42 0 13 0
29SEP25 350.00 P 0.00 0.00 0.00 8.22 +1.19 42 0 52 0
29SEP25 360.00 P 9.70 10.00 9.70 9.70 +0.90 42 5 120 -5
29SEP25 370.00 P 11.20 11.20 11.20 11.75 +1.28 42 1 18 0
29SEP25 380.00 P 13.60 13.60 13.60 13.71 +1.18 41 1 112 0
29SEP25 390.00 P 0.00 0.00 0.00 16.39 +1.77 42 0 36 0
29SEP25 400.00 P 19.50 19.50 19.13 18.49 +1.85 41 2 93 0
29SEP25 410.00 P 22.24 22.24 22.24 21.34 +1.50 41 1 33 +1
29SEP25 420.00 P 25.68 25.68 25.68 24.60 +2.64 41 10 55 +10
29SEP25 430.00 P 0.00 0.00 0.00 27.99 +2.76 41 0 55 0
29SEP25 440.00 P 0.00 0.00 0.00 32.17 +3.64 41 0 51 0
29SEP25 450.00 P 36.00 37.10 36.00 36.45 +4.24 41 56 82 +22
29SEP25 460.00 P 0.00 0.00 0.00 40.53 +4.30 41 0 8 0
29SEP25 470.00 P 0.00 0.00 0.00 45.29 +5.17 41 0 17 0
29SEP25 480.00 P 0.00 0.00 0.00 50.35 +5.86 41 0 36 0
29SEP25 490.00 P 57.56 57.56 56.00 55.70 +6.33 42 18 47 +18
29SEP25 500.00 P 0.00 0.00 0.00 61.38 +6.83 42 0 103 0
29SEP25 510.00 P 0.00 0.00 0.00 67.12 +7.12 42 0 0 0
29SEP25 520.00 P 0.00 0.00 0.00 72.90 +6.40 42 0 15 0
29SEP25 530.00 P 0.00 0.00 0.00 79.23 +6.97 42 0 15 0
29SEP25 540.00 P 0.00 0.00 0.00 85.73 +7.67 42 0 0 0
29SEP25 550.00 P 0.00 0.00 0.00 92.29 +7.92 42 0 75 0
29SEP25 560.00 P 0.00 0.00 0.00 99.13 +8.24 42 0 0 0
29SEP25 570.00 P 0.00 0.00 0.00 106.36 +8.91 42 0 60 0
29SEP25 580.00 P 0.00 0.00 0.00 113.63 +9.52 42 0 0 0
29SEP25 590.00 P 0.00 0.00 0.00 120.96 +9.61 42 0 0 0
29SEP25 600.00 P 0.00 0.00 0.00 128.73 +10.12 42 0 0 0
29SEP25 610.00 P 0.00 0.00 0.00 136.63 +10.70 42 0 0 0
29SEP25 620.00 P 0.00 0.00 0.00 144.59 +11.20 42 0 0 0
29SEP25 630.00 P 0.00 0.00 0.00 152.63 +11.34 42 0 0 0
29SEP25 640.00 P 0.00 0.00 0.00 161.06 +11.84 42 0 0 0
29SEP25 650.00 P 0.00 0.00 0.00 169.56 +12.35 42 0 0 0
29SEP25 660.00 P 0.00 0.00 0.00 178.12 +12.85 42 0 0 0
29SEP25 670.00 P 0.00 0.00 0.00 186.75 +13.01 42 0 0 0
29SEP25 680.00 P 0.00 0.00 0.00 195.66 +13.41 42 0 0 0
29SEP25 690.00 P 0.00 0.00 0.00 204.66 +13.85 42 0 0 0
29SEP25 700.00 P 0.00 0.00 0.00 213.71 +14.28 42 0 0 0
29SEP25 710.00 P 0.00 0.00 0.00 222.83 +14.56 42 0 0 0
29SEP25 720.00 P 0.00 0.00 0.00 232.09 +14.83 42 0 0 0
29SEP25 730.00 P 0.00 0.00 0.00 241.49 +15.20 42 0 0 0
29SEP25 740.00 P 0.00 0.00 0.00 250.94 +15.56 42 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 13.51 +1.38 42 0 20 0
30DEC25 360.00 P 0.00 0.00 0.00 15.62 +1.39 42 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 18.19 +1.84 42 0 11 0
30DEC25 380.00 P 0.00 0.00 0.00 20.90 +2.02 42 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 23.64 +2.03 42 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 26.98 +2.63 42 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 30.40 +3.67 42 0 149 0
30DEC25 420.00 P 0.00 0.00 0.00 33.85 +2.87 42 0 1 0
30DEC25 430.00 P 0.00 0.00 0.00 37.90 +3.47 42 0 50 0
30DEC25 440.00 P 0.00 0.00 0.00 42.07 +5.01 42 0 2 0
30DEC25 450.00 P 0.00 0.00 0.00 46.28 +3.89 42 0 398 0
30DEC25 460.00 P 0.00 0.00 0.00 50.90 +4.30 42 0 391 0
30DEC25 470.00 P 55.03 55.03 55.03 55.86 +5.01 42 10 62 0
30DEC25 480.00 P 59.44 59.44 59.44 60.86 +5.10 42 10 407 0
30DEC25 490.00 P 0.00 0.00 0.00 65.92 +5.17 42 0 330 0
30DEC25 500.00 P 70.70 70.70 70.70 71.63 +5.86 42 10 12 +8
30DEC25 510.00 P 0.00 0.00 0.00 77.41 +7.43 42 0 62 0
30DEC25 520.00 P 0.00 0.00 0.00 83.23 +6.53 42 0 62 0
30DEC25 530.00 P 0.00 0.00 0.00 89.17 +6.67 42 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 95.70 +7.36 42 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 102.27 +8.00 42 0 75 0
30DEC25 560.00 P 0.00 0.00 0.00 108.88 +8.07 42 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 115.57 +8.19 42 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 122.79 +8.79 42 0 0 0
30DEC25 590.00 P 0.00 0.00 0.00 130.09 +9.41 42 0 0 0
30DEC25 600.00 P 0.00 0.00 0.00 137.44 +9.71 42 0 0 0
30DEC25 610.00 P 0.00 0.00 0.00 144.84 +9.81 42 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 152.51 +10.15 42 0 0 0
30DEC25 630.00 P 0.00 0.00 0.00 160.46 +10.72 42 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 168.45 +11.26 42 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 176.49 +11.44 42 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 184.60 +11.58 42 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 192.98 +11.95 42 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 201.52 +12.43 42 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 210.11 +12.89 42 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 218.76 +13.14 42 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 227.47 +13.30 42 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 236.33 +13.56 42 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 245.39 +13.98 42 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 254.48 +14.37 42 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 18.36 +1.40 42 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 21.10 +1.81 42 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 23.85 +1.80 42 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 26.75 +1.94 42 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 30.18 +2.55 42 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 33.63 +2.58 42 0 1 0
30MAR26 410.00 P 0.00 0.00 0.00 37.13 +2.61 42 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 41.15 +3.13 42 0 1 0
30MAR26 430.00 P 0.00 0.00 0.00 45.36 +3.56 42 0 42 0
30MAR26 440.00 P 0.00 0.00 0.00 49.59 +3.57 42 0 72 0
30MAR26 450.00 P 0.00 0.00 0.00 53.91 +3.65 42 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 58.89 +4.35 42 0 40 0
30MAR26 470.00 P 0.00 0.00 0.00 63.90 +4.74 42 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 68.95 +4.78 42 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 74.07 +4.86 42 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 79.82 +5.53 42 0 2 0
30MAR26 510.00 P 0.00 0.00 0.00 85.63 +6.11 42 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 91.48 +6.15 42 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 97.39 +6.23 42 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 103.68 +6.65 42 0 1 0
30MAR26 550.00 P 0.00 0.00 0.00 110.26 +7.30 42 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 116.88 +7.68 42 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 123.55 +7.76 42 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 130.28 +7.86 42 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 137.42 +8.33 42 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 144.75 - 42 0 0 -
TOTAL PUT 2,381 28,325 +52
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$ 6.20
28MAR25 2.80 C 0.00 0.00 0.00 3.41 -0.14 152 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 3.31 -0.14 145 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 3.21 -0.14 139 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 3.11 -0.14 132 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 3.01 -0.14 126 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.91 -0.14 119 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.81 -0.14 113 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.71 -0.14 107 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.61 -0.14 102 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.51 -0.14 96 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.41 -0.14 91 0 96 0
28MAR25 3.90 C 0.00 0.00 0.00 2.31 -0.14 86 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.21 -0.14 80 0 43 0
28MAR25 4.10 C 0.00 0.00 0.00 2.11 -0.14 75 0 20 0
28MAR25 4.20 C 0.00 0.00 0.00 2.01 -0.14 71 0 3 0
28MAR25 4.30 C 0.00 0.00 0.00 1.91 -0.14 66 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.81 -0.14 61 0 20 0
28MAR25 4.50 C 0.00 0.00 0.00 1.72 -0.14 77 0 280 0
28MAR25 4.60 C 0.00 0.00 0.00 1.62 -0.14 73 0 22 0
28MAR25 4.70 C 0.00 0.00 0.00 1.52 -0.14 68 0 61 0
28MAR25 4.80 C 0.00 0.00 0.00 1.43 -0.14 72 0 4,000 0
28MAR25 4.90 C 0.00 0.00 0.00 1.34 -0.14 74 0 100 0
28MAR25 5.00 C 0.00 0.00 0.00 1.25 -0.13 74 0 202 0
28MAR25 5.25 C 0.00 0.00 0.00 1.00 -0.16 61 0 2,341 0
28MAR25 5.50 C 0.00 0.00 0.00 0.81 -0.12 66 0 485 0
28MAR25 5.75 C 0.75 0.76 0.73 0.64 -0.12 68 9 462 0
28MAR25 6.00 C 0.00 0.00 0.00 0.49 -0.11 69 0 1,553 0
28MAR25 6.25 C 0.46 0.46 0.36 0.37 -0.09 70 105 654 -1
28MAR25 6.50 C 0.41 0.43 0.26 0.27 -0.09 70 227 2,373 +178
28MAR25 6.75 C 0.00 0.00 0.00 0.20 -0.08 72 0 653 0
28MAR25 7.00 C 0.26 0.26 0.13 0.15 -0.05 74 175 2,475 +80
28MAR25 7.25 C 0.00 0.00 0.00 0.09 -0.06 70 0 319 0
28MAR25 7.50 C 0.11 0.11 0.10 0.07 -0.03 74 9 2,857 -7
28MAR25 7.75 C 0.00 0.00 0.00 0.05 -0.02 75 0 1,381 0
28MAR25 8.00 C 0.05 0.05 0.05 0.03 -0.02 73 3 1,885 -3
28MAR25 8.25 C 0.00 0.00 0.00 0.02 -0.01 73 0 1,642 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 489 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 423 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 297 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 871 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 130 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 101 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 352 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 116 0 111 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 130 0 43 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 137 0 43 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 143 0 135 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 166 0 200 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 181 0 90 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 190 0 15 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 194 0 60 0
29APR25 3.80 C 0.00 0.00 0.00 2.44 -0.14 74 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 2.34 -0.14 70 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 2.25 -0.14 73 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 2.15 -0.14 69 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 2.06 -0.14 70 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.97 -0.14 70 0 27 0
29APR25 4.40 C 0.00 0.00 0.00 1.88 -0.14 70 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.80 -0.13 72 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.71 -0.14 70 0 2,000 0
29APR25 4.70 C 0.00 0.00 0.00 1.63 -0.13 71 0 16 0
29APR25 4.80 C 0.00 0.00 0.00 1.55 -0.13 71 0 41 0
29APR25 4.90 C 0.00 0.00 0.00 1.47 -0.13 71 0 75 0
29APR25 5.00 C 0.00 0.00 0.00 1.39 -0.13 70 0 361 0
29APR25 5.25 C 0.00 0.00 0.00 1.18 -0.11 66 0 120 0
29APR25 5.50 C 0.00 0.00 0.00 1.02 -0.11 68 0 2,244 0
29APR25 5.75 C 0.00 0.00 0.00 0.87 -0.10 68 0 47 0
29APR25 6.00 C 0.80 0.80 0.69 0.74 -0.10 68 7 341 +3
29APR25 6.25 C 0.77 0.77 0.60 0.63 -0.09 69 50 146 -49
29APR25 6.50 C 0.60 0.60 0.51 0.53 -0.08 70 4 209 0
29APR25 6.75 C 0.49 0.49 0.42 0.44 -0.07 70 7 84 +2
29APR25 7.00 C 0.45 0.45 0.37 0.38 -0.05 71 26 483 +25
29APR25 7.25 C 0.00 0.00 0.00 0.32 -0.04 72 0 102 0
29APR25 7.50 C 0.34 0.37 0.34 0.26 -0.06 71 500 595 +378
29APR25 7.75 C 0.00 0.00 0.00 0.22 -0.04 72 0 108 0
29APR25 8.00 C 0.00 0.00 0.00 0.18 -0.04 72 0 173 0
29APR25 8.25 C 0.00 0.00 0.00 0.14 -0.04 71 0 215 0
29APR25 8.50 C 0.00 0.00 0.00 0.12 -0.03 72 0 875 0
29APR25 8.75 C 0.00 0.00 0.00 0.09 -0.03 71 0 20 0
29MAY25 4.20 C 0.00 0.00 0.00 2.13 -0.12 70 0 90 0
29MAY25 4.30 C 0.00 0.00 0.00 2.04 -0.12 69 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.96 -0.12 69 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.88 -0.12 69 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.80 -0.12 69 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.72 -0.12 69 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.65 -0.11 69 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.58 -0.11 70 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.51 -0.10 70 0 2 0
29MAY25 5.25 C 0.00 0.00 0.00 1.30 -0.10 65 0 301 0
29MAY25 5.50 C 0.00 0.00 0.00 1.15 -0.09 66 0 231 0
29MAY25 5.75 C 0.00 0.00 0.00 1.02 -0.08 67 0 80 0
29MAY25 6.00 C 0.00 0.00 0.00 0.89 -0.08 67 0 157 0
29MAY25 6.25 C 0.00 0.00 0.00 0.78 -0.07 67 0 33 0
29MAY25 6.50 C 0.80 0.82 0.80 0.68 -0.06 67 30 120 +30
29MAY25 6.75 C 0.71 0.71 0.71 0.59 -0.06 67 15 145 0
29MAY25 7.00 C 0.00 0.00 0.00 0.52 -0.05 68 0 138 0
29MAY25 7.25 C 0.56 0.56 0.56 0.45 -0.06 68 15 46 +15
29MAY25 7.50 C 0.00 0.00 0.00 0.40 -0.05 69 0 149 0
29MAY25 7.75 C 0.00 0.00 0.00 0.35 -0.04 70 0 30 0
29MAY25 8.00 C 0.00 0.00 0.00 0.30 -0.02 70 0 26 0
29MAY25 8.25 C 0.00 0.00 0.00 0.26 -0.03 70 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.22 -0.03 69 0 9 0
29MAY25 8.75 C 0.00 0.00 0.00 0.19 -0.02 70 0 2 0
27JUN25 2.80 C 0.00 0.00 0.00 3.44 -0.14 66 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 3.35 -0.14 72 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 3.25 -0.14 68 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 3.16 -0.14 71 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 3.06 -0.14 67 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.97 -0.14 69 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.88 -0.14 69 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.79 -0.13 70 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.70 -0.13 69 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.61 -0.14 69 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.52 -0.14 68 0 76 0
27JUN25 3.90 C 0.00 0.00 0.00 2.44 -0.13 69 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.36 -0.13 70 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.27 -0.13 69 0 1 0
27JUN25 4.20 C 0.00 0.00 0.00 2.19 -0.13 69 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.11 -0.13 69 0 15 0
27JUN25 4.40 C 0.00 0.00 0.00 2.04 -0.12 70 0 20 0
27JUN25 4.50 C 0.00 0.00 0.00 1.96 -0.12 69 0 2 0
27JUN25 4.60 C 0.00 0.00 0.00 1.89 -0.12 69 0 70 0
27JUN25 4.70 C 0.00 0.00 0.00 1.82 -0.12 70 0 19 0
27JUN25 4.80 C 0.00 0.00 0.00 1.75 -0.11 69 0 57 0
27JUN25 4.90 C 0.00 0.00 0.00 1.68 -0.11 69 0 30 0
27JUN25 5.00 C 0.00 0.00 0.00 1.61 -0.12 69 0 39 0
27JUN25 5.25 C 0.00 0.00 0.00 1.41 -0.11 65 0 1 0
27JUN25 5.50 C 0.00 0.00 0.00 1.27 -0.10 66 0 100 0
27JUN25 5.75 C 1.09 1.09 1.09 1.14 -0.10 66 15 30 +15
27JUN25 6.00 C 1.03 1.03 1.03 1.02 -0.09 66 15 76 +15
27JUN25 6.25 C 0.93 0.93 0.93 0.92 -0.08 67 30 63 -1
27JUN25 6.50 C 0.00 0.00 0.00 0.82 -0.08 67 0 231 0
27JUN25 6.75 C 0.00 0.00 0.00 0.73 -0.07 67 0 80 0
27JUN25 7.00 C 0.00 0.00 0.00 0.65 -0.07 68 0 160 0
27JUN25 7.25 C 0.00 0.00 0.00 0.58 -0.06 68 0 357 0
27JUN25 7.50 C 0.57 0.57 0.57 0.51 -0.06 68 4 54 +4
27JUN25 7.75 C 0.52 0.52 0.52 0.46 -0.06 68 1 71 -1
27JUN25 8.00 C 0.00 0.00 0.00 0.42 -0.05 69 0 67 0
27JUN25 8.25 C 0.00 0.00 0.00 0.37 -0.04 69 0 218 0
27JUN25 8.50 C 0.00 0.00 0.00 0.33 -0.04 69 0 135 0
27JUN25 8.75 C 0.00 0.00 0.00 0.29 -0.04 69 0 33 0
27JUN25 9.00 C 0.00 0.00 0.00 0.26 -0.03 69 0 5 0
27JUN25 9.25 C 0.00 0.00 0.00 0.23 -0.03 69 0 26 0
27JUN25 9.50 C 0.00 0.00 0.00 0.20 -0.03 69 0 140 0
27JUN25 9.75 C 0.00 0.00 0.00 0.18 -0.02 69 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 0.16 -0.02 70 0 214 0
27JUN25 10.50 C 0.00 0.00 0.00 0.12 -0.02 69 0 15 0
27JUN25 11.00 C 0.00 0.00 0.00 0.10 -0.01 70 0 135 0
27JUN25 11.50 C 0.00 0.00 0.00 0.07 -0.02 68 0 30 0
27JUN25 12.00 C 0.00 0.00 0.00 0.06 -0.01 70 0 30 0
27JUN25 12.50 C 0.00 0.00 0.00 0.05 0.00 70 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 0.04 0.00 71 0 31 0
27JUN25 13.50 C 0.00 0.00 0.00 0.03 0.00 70 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.02 0.00 68 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 15.00 C 0.04 0.04 0.04 0.01 0.00 67 2 192 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 72 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 49 0
29SEP25 2.80 C 0.00 0.00 0.00 3.51 -0.14 68 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 3.43 -0.13 70 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 3.34 -0.13 69 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 3.25 -0.14 69 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 3.17 -0.13 69 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 3.09 -0.13 70 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 3.00 -0.13 68 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.92 -0.13 69 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.84 -0.13 68 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.77 -0.12 69 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.69 -0.13 69 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.62 -0.12 69 0 1 0
29SEP25 4.00 C 0.00 0.00 0.00 2.55 -0.12 70 0 30 0
29SEP25 4.10 C 0.00 0.00 0.00 2.47 -0.12 69 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.40 -0.12 69 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.34 -0.11 69 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.27 -0.12 69 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.21 -0.11 69 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.14 -0.11 69 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.08 -0.11 69 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.02 -0.11 69 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.96 -0.11 69 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.90 -0.11 69 0 95 0
29SEP25 5.25 C 0.00 0.00 0.00 1.77 -0.10 69 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.64 -0.09 69 0 136 0
29SEP25 5.75 C 0.00 0.00 0.00 1.52 -0.09 69 0 16 0
29SEP25 6.00 C 0.00 0.00 0.00 1.41 -0.08 69 0 25 0
29SEP25 6.25 C 0.00 0.00 0.00 1.30 -0.09 69 0 330 0
29SEP25 6.50 C 0.00 0.00 0.00 1.21 -0.08 69 0 800 0
29SEP25 6.75 C 0.00 0.00 0.00 1.12 -0.07 69 0 310 0
29SEP25 7.00 C 0.00 0.00 0.00 1.04 -0.07 69 0 1,006 0
29SEP25 7.25 C 0.00 0.00 0.00 0.96 -0.07 69 0 70 0
29SEP25 7.50 C 0.00 0.00 0.00 0.89 -0.06 69 0 3,148 0
29SEP25 7.75 C 0.00 0.00 0.00 0.82 -0.06 69 0 32 0
29SEP25 8.00 C 0.00 0.00 0.00 0.76 -0.06 69 0 35 0
29SEP25 8.25 C 0.00 0.00 0.00 0.70 -0.06 69 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.65 -0.05 69 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.60 -0.05 69 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.56 -0.04 69 0 47 0
29SEP25 9.25 C 0.00 0.00 0.00 0.52 -0.04 69 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.48 -0.04 69 0 5 0
29SEP25 9.75 C 0.00 0.00 0.00 0.45 -0.05 69 0 33 0
29SEP25 10.00 C 0.00 0.00 0.00 0.41 -0.04 69 0 374 0
29SEP25 10.50 C 0.00 0.00 0.00 0.36 -0.03 69 0 16 0
29SEP25 11.00 C 0.00 0.00 0.00 0.31 -0.02 69 0 50 0
29SEP25 11.50 C 0.00 0.00 0.00 0.26 -0.03 69 0 11 0
29SEP25 12.00 C 0.00 0.00 0.00 0.23 -0.02 69 0 10 0
29SEP25 12.50 C 0.00 0.00 0.00 0.20 -0.02 69 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.17 -0.02 69 0 64 0
29SEP25 13.50 C 0.00 0.00 0.00 0.15 -0.01 69 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.13 -0.01 69 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 0.11 -0.01 69 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.10 -0.01 69 0 25 0
29SEP25 15.50 C 0.00 0.00 0.00 0.08 -0.01 68 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.07 -0.01 68 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.06 -0.01 68 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.05 -0.01 68 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.04 -0.01 67 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 186 0
30DEC25 3.80 C 0.00 0.00 0.00 2.85 -0.12 69 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.78 -0.12 69 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.72 -0.11 69 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.65 -0.12 69 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.59 -0.11 69 0 2 0
30DEC25 4.30 C 0.00 0.00 0.00 2.53 -0.11 69 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.47 -0.11 69 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.41 -0.11 69 0 8 0
30DEC25 4.60 C 0.00 0.00 0.00 2.35 -0.11 69 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.30 -0.10 69 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.24 -0.10 69 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.19 -0.10 69 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.14 -0.10 69 0 53 0
30DEC25 5.25 C 0.00 0.00 0.00 2.01 -0.10 69 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.89 -0.10 69 0 80 0
30DEC25 5.75 C 0.00 0.00 0.00 1.78 -0.09 69 0 43 0
30DEC25 6.00 C 0.00 0.00 0.00 1.68 -0.08 69 0 4 0
30DEC25 6.25 C 0.00 0.00 0.00 1.58 -0.08 69 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.49 -0.08 69 0 8 0
30DEC25 6.75 C 0.00 0.00 0.00 1.40 -0.08 69 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.32 -0.07 69 0 74 0
30DEC25 7.25 C 0.00 0.00 0.00 1.24 -0.07 69 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 1.17 -0.07 69 0 480 0
30DEC25 7.75 C 0.00 0.00 0.00 1.11 -0.06 69 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.04 -0.06 69 0 250 0
30DEC25 8.25 C 0.00 0.00 0.00 0.98 -0.06 69 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.93 -0.05 69 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.88 -0.05 69 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.83 -0.05 69 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.78 -0.05 69 0 4 0
30MAR26 4.60 C 0.00 0.00 0.00 2.53 -0.11 69 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.48 -0.10 69 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.43 -0.10 69 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.38 -0.10 69 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.33 -0.10 69 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.21 -0.10 69 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.10 -0.10 69 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.00 -0.09 69 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.90 -0.09 69 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.81 -0.08 69 0 0 0
30MAR26 6.50 C 1.59 1.59 1.59 1.72 -0.08 69 41 41 +41
30MAR26 6.75 C 0.00 0.00 0.00 1.64 -0.07 69 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.56 -0.07 69 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.48 -0.07 69 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.41 -0.07 69 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.34 -0.07 69 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.28 -0.06 69 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.22 -0.06 69 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.17 -0.05 69 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 1.11 -0.06 69 0 0 0
TOTAL CALL 1,290 48,166 +724
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 170 0 356 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 163 0 81 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 157 0 118 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 150 0 45 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 138 0 20 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 132 0 180 0
28MAR25 3.50 P 0.01 0.01 0.01 0.01 0.00 127 2 89 -2
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 121 0 61 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 116 0 60 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 111 0 72 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 105 0 768 0
28MAR25 4.00 P 0.02 0.02 0.02 0.01 0.00 100 2 1,027 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 95 0 590 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 722 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 609 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 345 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 941 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 440 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 1,264 0
28MAR25 4.80 P 0.03 0.03 0.03 0.02 0.00 72 4 486 -4
28MAR25 4.90 P 0.00 0.00 0.00 0.03 0.00 74 0 552 0
28MAR25 5.00 P 0.00 0.00 0.00 0.04 0.00 74 0 2,236 0
28MAR25 5.25 P 0.07 0.07 0.07 0.07 +0.01 72 40 2,685 +40
28MAR25 5.50 P 0.11 0.13 0.11 0.12 +0.01 71 108 1,119 0
28MAR25 5.75 P 0.18 0.18 0.18 0.20 +0.02 73 70 807 -60
28MAR25 6.00 P 0.26 0.29 0.26 0.31 +0.05 75 17 1,039 0
28MAR25 6.25 P 0.00 0.00 0.00 0.43 +0.05 74 0 543 0
28MAR25 6.50 P 0.00 0.00 0.00 0.59 +0.07 76 0 446 0
28MAR25 6.75 P 0.00 0.00 0.00 0.76 +0.07 76 0 342 0
28MAR25 7.00 P 0.00 0.00 0.00 0.96 +0.09 79 0 118 0
28MAR25 7.25 P 0.00 0.00 0.00 1.14 +0.10 73 0 55 0
28MAR25 7.50 P 0.00 0.00 0.00 1.36 +0.11 74 0 86 0
28MAR25 7.75 P 0.00 0.00 0.00 1.58 +0.11 71 0 160 0
28MAR25 8.00 P 0.00 0.00 0.00 1.82 +0.13 73 0 69 0
28MAR25 8.25 P 0.00 0.00 0.00 2.06 +0.13 72 0 46 0
28MAR25 8.50 P 0.00 0.00 0.00 2.30 +0.13 0 0 6 0
28MAR25 8.75 P 0.00 0.00 0.00 2.55 +0.13 0 0 46 0
28MAR25 9.00 P 0.00 0.00 0.00 2.80 +0.14 0 0 30 0
28MAR25 9.25 P 0.00 0.00 0.00 3.05 +0.14 0 0 16 0
28MAR25 9.50 P 0.00 0.00 0.00 3.30 +0.14 0 0 167 0
28MAR25 9.75 P 0.00 0.00 0.00 3.55 +0.14 0 0 21 0
28MAR25 10.00 P 0.00 0.00 0.00 3.80 +0.14 0 0 99 0
28MAR25 10.50 P 0.00 0.00 0.00 4.30 +0.14 0 0 163 0
28MAR25 11.00 P 0.00 0.00 0.00 4.80 +0.14 0 0 121 0
28MAR25 11.50 P 0.00 0.00 0.00 5.30 +0.14 0 0 383 0
28MAR25 12.00 P 0.00 0.00 0.00 5.80 +0.14 0 0 60 0
28MAR25 12.50 P 0.00 0.00 0.00 6.30 +0.14 0 0 90 0
28MAR25 13.00 P 0.00 0.00 0.00 6.80 +0.14 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 7.30 +0.14 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 7.80 +0.14 0 0 4 0
28MAR25 14.50 P 0.00 0.00 0.00 8.30 +0.14 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 8.80 +0.14 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 9.30 +0.14 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 9.80 +0.14 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 10.30 +0.14 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 10.80 +0.14 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 11.30 +0.14 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 11.80 +0.14 0 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29APR25 4.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 95 0
29APR25 4.10 P 0.00 0.00 0.00 0.03 +0.01 70 0 739 0
29APR25 4.20 P 0.00 0.00 0.00 0.04 +0.01 71 0 400 0
29APR25 4.30 P 0.00 0.00 0.00 0.05 +0.01 71 0 272 0
29APR25 4.40 P 0.00 0.00 0.00 0.06 +0.01 71 0 482 0
29APR25 4.50 P 0.00 0.00 0.00 0.07 0.00 70 0 594 0
29APR25 4.60 P 0.07 0.08 0.07 0.09 +0.01 72 19 250 0
29APR25 4.70 P 0.00 0.00 0.00 0.10 +0.01 70 0 881 0
29APR25 4.80 P 0.00 0.00 0.00 0.12 +0.01 71 0 243 0
29APR25 4.90 P 0.00 0.00 0.00 0.15 +0.03 72 0 224 0
29APR25 5.00 P 0.00 0.00 0.00 0.17 +0.01 72 0 1,183 0
29APR25 5.25 P 0.00 0.00 0.00 0.23 +0.02 70 0 219 0
29APR25 5.50 P 0.31 0.32 0.31 0.33 +0.04 73 18 2,436 +18
29APR25 5.75 P 0.00 0.00 0.00 0.43 +0.05 72 0 496 0
29APR25 6.00 P 0.55 0.55 0.55 0.55 +0.05 73 8 338 +8
29APR25 6.25 P 0.68 0.70 0.68 0.68 +0.05 73 7 234 +6
29APR25 6.50 P 0.83 0.86 0.83 0.83 +0.05 73 40 593 +35
29APR25 6.75 P 0.00 0.00 0.00 1.00 +0.07 74 0 402 0
29APR25 7.00 P 0.00 0.00 0.00 1.18 +0.08 75 0 145 0
29APR25 7.25 P 0.00 0.00 0.00 1.33 +0.05 71 0 16 0
29APR25 7.50 P 0.00 0.00 0.00 1.52 +0.09 70 0 4 0
29APR25 7.75 P 0.00 0.00 0.00 1.73 +0.10 71 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.94 +0.10 71 0 4 0
29APR25 8.25 P 0.00 0.00 0.00 2.16 +0.11 71 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.38 +0.11 71 0 5 0
29APR25 8.75 P 0.00 0.00 0.00 2.61 +0.12 71 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.09 +0.02 70 0 7 0
29MAY25 4.30 P 0.11 0.11 0.11 0.10 +0.01 68 8 25 +8
29MAY25 4.40 P 0.00 0.00 0.00 0.12 +0.02 69 0 34 0
29MAY25 4.50 P 0.00 0.00 0.00 0.14 +0.02 69 0 20 0
29MAY25 4.60 P 0.00 0.00 0.00 0.16 +0.03 69 0 2 0
29MAY25 4.70 P 0.00 0.00 0.00 0.19 +0.03 70 0 1 0
29MAY25 4.80 P 0.00 0.00 0.00 0.21 +0.03 70 0 4 0
29MAY25 4.90 P 0.24 0.24 0.24 0.24 +0.03 70 15 110 +15
29MAY25 5.00 P 0.00 0.00 0.00 0.27 +0.03 70 0 75 0
29MAY25 5.25 P 0.00 0.00 0.00 0.36 +0.05 71 0 23 0
29MAY25 5.50 P 0.00 0.00 0.00 0.45 +0.05 70 0 62 0
29MAY25 5.75 P 0.57 0.59 0.57 0.57 +0.06 71 15 353 +10
29MAY25 6.00 P 0.00 0.00 0.00 0.69 +0.07 71 0 573 0
29MAY25 6.25 P 0.00 0.00 0.00 0.83 +0.08 71 0 40 0
29MAY25 6.50 P 1.03 1.03 1.03 0.98 +0.08 72 3 229 0
29MAY25 6.75 P 0.00 0.00 0.00 1.14 +0.09 72 0 25 0
29MAY25 7.00 P 0.00 0.00 0.00 1.32 +0.10 73 0 1 0
29MAY25 7.25 P 0.00 0.00 0.00 1.46 +0.10 69 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.64 +0.10 69 0 67 0
29MAY25 7.75 P 0.00 0.00 0.00 1.84 +0.11 69 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.04 +0.11 69 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.25 +0.12 69 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.46 +0.12 69 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.68 +0.12 69 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 2,063 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 37 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 1,510 0
27JUN25 3.20 P 0.00 0.00 0.00 0.02 +0.01 66 0 3,014 0
27JUN25 3.30 P 0.00 0.00 0.00 0.03 +0.01 68 0 725 0
27JUN25 3.40 P 0.00 0.00 0.00 0.04 +0.01 70 0 1,890 0
27JUN25 3.50 P 0.00 0.00 0.00 0.05 +0.01 70 0 365 0
27JUN25 3.60 P 0.09 0.09 0.09 0.06 +0.01 70 10 638 +10
27JUN25 3.70 P 0.00 0.00 0.00 0.07 +0.01 70 0 607 0
27JUN25 3.80 P 0.12 0.12 0.12 0.08 +0.01 69 10 665 0
27JUN25 3.90 P 0.13 0.13 0.13 0.09 +0.01 69 6 451 +6
27JUN25 4.00 P 0.12 0.12 0.12 0.11 +0.01 69 8 2,376 0
27JUN25 4.10 P 0.00 0.00 0.00 0.13 +0.02 70 0 496 0
27JUN25 4.20 P 0.00 0.00 0.00 0.14 +0.01 69 0 90 0
27JUN25 4.30 P 0.00 0.00 0.00 0.16 +0.01 69 0 45 0
27JUN25 4.40 P 0.00 0.00 0.00 0.19 +0.02 70 0 71 0
27JUN25 4.50 P 0.00 0.00 0.00 0.21 +0.02 69 0 20 0
27JUN25 4.60 P 0.00 0.00 0.00 0.23 +0.02 69 0 1 0
27JUN25 4.70 P 0.31 0.31 0.31 0.27 +0.02 70 15 407 +7
27JUN25 4.80 P 0.32 0.32 0.32 0.30 +0.02 70 30 60 0
27JUN25 4.90 P 0.35 0.37 0.35 0.33 +0.02 70 45 48 +15
27JUN25 5.00 P 0.40 0.40 0.40 0.37 +0.03 70 30 804 0
27JUN25 5.25 P 0.48 0.48 0.48 0.46 +0.03 70 15 72 +13
27JUN25 5.50 P 0.00 0.00 0.00 0.57 +0.04 71 0 205 0
27JUN25 5.75 P 0.72 0.72 0.72 0.68 +0.04 70 3 43 +3
27JUN25 6.00 P 0.00 0.00 0.00 0.82 +0.06 71 0 89 0
27JUN25 6.25 P 0.00 0.00 0.00 0.95 +0.05 71 0 15 0
27JUN25 6.50 P 0.00 0.00 0.00 1.11 +0.07 72 0 41 0
27JUN25 6.75 P 1.25 1.25 1.25 1.27 +0.07 72 15 45 +15
27JUN25 7.00 P 0.00 0.00 0.00 1.40 +0.03 69 0 30 0
27JUN25 7.25 P 0.00 0.00 0.00 1.57 +0.08 69 0 1 0
27JUN25 7.50 P 0.00 0.00 0.00 1.76 +0.09 69 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.94 +0.08 69 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.14 +0.09 69 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.34 +0.09 69 0 50 0
27JUN25 8.50 P 0.00 0.00 0.00 2.55 +0.10 69 0 124 0
27JUN25 8.75 P 0.00 0.00 0.00 2.77 +0.11 70 0 136 0
27JUN25 9.00 P 0.00 0.00 0.00 2.98 +0.11 69 0 57 0
27JUN25 9.25 P 0.00 0.00 0.00 3.20 +0.11 69 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 3.43 +0.12 69 0 24 0
27JUN25 9.75 P 0.00 0.00 0.00 3.65 +0.11 69 0 42 0
27JUN25 10.00 P 0.00 0.00 0.00 3.89 +0.13 70 0 75 0
27JUN25 10.50 P 0.00 0.00 0.00 4.35 +0.12 68 0 139 0
27JUN25 11.00 P 0.00 0.00 0.00 4.83 +0.13 69 0 226 0
27JUN25 11.50 P 0.00 0.00 0.00 5.32 +0.14 70 0 394 0
27JUN25 12.00 P 0.00 0.00 0.00 5.81 +0.14 71 0 120 0
27JUN25 12.50 P 0.00 0.00 0.00 6.30 +0.14 0 0 172 0
27JUN25 13.00 P 0.00 0.00 0.00 6.80 +0.14 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 7.30 +0.14 0 0 30 0
27JUN25 14.00 P 0.00 0.00 0.00 7.80 +0.14 0 0 30 0
27JUN25 14.50 P 0.00 0.00 0.00 8.30 +0.14 0 0 30 0
27JUN25 15.00 P 0.00 0.00 0.00 8.80 +0.14 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 9.30 +0.14 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 9.80 +0.14 0 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 10.30 +0.14 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 10.80 +0.14 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 11.30 +0.14 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 11.80 +0.14 0 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.05 0.00 69 0 148 0
29SEP25 2.90 P 0.00 0.00 0.00 0.06 0.00 69 0 5 0
29SEP25 3.00 P 0.00 0.00 0.00 0.07 0.00 69 0 440 0
29SEP25 3.10 P 0.00 0.00 0.00 0.09 +0.01 70 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.10 +0.01 69 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.11 +0.01 69 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.13 +0.01 69 0 5 0
29SEP25 3.50 P 0.00 0.00 0.00 0.15 +0.01 69 0 10 0
29SEP25 3.60 P 0.00 0.00 0.00 0.17 +0.02 69 0 100 0
29SEP25 3.70 P 0.00 0.00 0.00 0.19 +0.02 69 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.21 +0.02 69 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.24 +0.02 70 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.26 +0.02 69 0 42 0
29SEP25 4.10 P 0.00 0.00 0.00 0.28 +0.02 69 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.32 +0.03 69 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.35 +0.03 69 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.38 +0.03 69 0 50 0
29SEP25 4.50 P 0.00 0.00 0.00 0.41 +0.03 69 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.44 +0.03 69 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.48 +0.03 69 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.52 +0.03 69 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.56 +0.04 69 0 14 0
29SEP25 5.00 P 0.00 0.00 0.00 0.60 +0.04 69 0 12 0
29SEP25 5.25 P 0.00 0.00 0.00 0.71 +0.04 69 0 30 0
29SEP25 5.50 P 0.00 0.00 0.00 0.83 +0.05 69 0 210 0
29SEP25 5.75 P 0.00 0.00 0.00 0.95 +0.05 69 0 30 0
29SEP25 6.00 P 0.00 0.00 0.00 1.09 +0.05 69 0 20 0
29SEP25 6.25 P 0.00 0.00 0.00 1.23 +0.06 69 0 20 0
29SEP25 6.50 P 0.00 0.00 0.00 1.38 +0.06 69 0 56 0
29SEP25 6.75 P 0.00 0.00 0.00 1.54 +0.07 69 0 161 0
29SEP25 7.00 P 0.00 0.00 0.00 1.70 +0.07 69 0 46 0
29SEP25 7.25 P 0.00 0.00 0.00 1.88 +0.08 69 0 115 0
29SEP25 7.50 P 0.00 0.00 0.00 2.05 +0.08 69 0 65 0
29SEP25 7.75 P 0.00 0.00 0.00 2.23 +0.08 69 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.42 +0.09 69 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.61 +0.09 69 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.81 +0.10 69 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.01 +0.10 69 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.21 +0.10 69 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.42 +0.10 69 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.63 +0.10 69 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.85 +0.11 69 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.07 +0.11 69 0 40 0
29SEP25 10.50 P 0.00 0.00 0.00 4.51 +0.12 69 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 4.96 +0.12 69 0 15 0
29SEP25 11.50 P 0.00 0.00 0.00 5.42 +0.12 69 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 5.89 +0.13 69 0 74 0
29SEP25 12.50 P 0.00 0.00 0.00 6.36 +0.13 69 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 6.84 +0.13 69 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 7.33 +0.14 70 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 7.81 +0.13 68 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 8.31 +0.14 71 0 20 0
29SEP25 15.00 P 0.00 0.00 0.00 8.80 +0.14 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 9.30 +0.14 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 9.80 +0.14 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 10.30 +0.14 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 10.80 +0.14 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 11.30 +0.14 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 11.80 +0.14 0 0 0 0
30DEC25 3.80 P 0.42 0.42 0.42 0.34 +0.03 70 3 489 +3
30DEC25 3.90 P 0.00 0.00 0.00 0.36 +0.02 69 0 15 0
30DEC25 4.00 P 0.00 0.00 0.00 0.40 +0.03 69 0 102 0
30DEC25 4.10 P 0.00 0.00 0.00 0.43 +0.03 69 0 1,815 0
30DEC25 4.20 P 0.00 0.00 0.00 0.46 +0.03 69 0 14 0
30DEC25 4.30 P 0.00 0.00 0.00 0.50 +0.03 69 0 73 0
30DEC25 4.40 P 0.00 0.00 0.00 0.54 +0.04 69 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.58 +0.04 69 0 26 0
30DEC25 4.60 P 0.00 0.00 0.00 0.62 +0.04 69 0 48 0
30DEC25 4.70 P 0.00 0.00 0.00 0.66 +0.04 69 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.70 +0.04 69 0 717 0
30DEC25 4.90 P 0.00 0.00 0.00 0.74 +0.04 69 0 33 0
30DEC25 5.00 P 0.95 0.95 0.95 0.79 +0.05 69 30 3,331 -30
30DEC25 5.25 P 1.07 1.07 1.07 0.91 +0.05 69 15 3,082 -15
30DEC25 5.50 P 0.00 0.00 0.00 1.03 +0.05 69 0 1,144 0
30DEC25 5.75 P 0.00 0.00 0.00 1.17 +0.06 69 0 5 0
30DEC25 6.00 P 0.00 0.00 0.00 1.31 +0.06 69 0 1 0
30DEC25 6.25 P 0.00 0.00 0.00 1.45 +0.06 69 0 155 0
30DEC25 6.50 P 0.00 0.00 0.00 1.61 +0.07 69 0 60 0
30DEC25 6.75 P 0.00 0.00 0.00 1.77 +0.07 69 0 30 0
30DEC25 7.00 P 0.00 0.00 0.00 1.93 +0.07 69 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 2.10 +0.08 69 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.28 +0.08 69 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.45 +0.08 69 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.63 +0.08 69 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.83 +0.09 69 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.02 +0.09 69 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.21 +0.09 69 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.41 +0.10 69 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.61 +0.10 69 0 5 0
30MAR26 4.60 P 0.00 0.00 0.00 0.75 +0.03 69 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.80 +0.04 69 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.85 +0.05 69 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.89 +0.04 69 0 0 0
30MAR26 5.00 P 1.09 1.09 1.09 0.94 +0.04 69 1 8 +1
30MAR26 5.25 P 0.00 0.00 0.00 1.07 +0.05 69 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.20 +0.06 69 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.34 +0.06 69 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.48 +0.05 69 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.63 +0.06 69 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.79 +0.07 69 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.95 +0.07 69 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.11 +0.07 69 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.28 +0.08 69 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.46 +0.08 69 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.64 +0.08 69 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.82 +0.08 69 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.00 +0.08 69 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.19 +0.09 69 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.39 +0.10 69 0 0 0
TOTAL PUT 612 63,327 +102
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$ 86.95
28MAR25 43.00 C 0.00 0.00 0.00 44.03 +1.43 0 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 43.04 +1.44 97 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 42.04 +1.44 87 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 41.04 +1.43 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 40.04 +1.43 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 39.05 +1.44 89 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 38.05 +1.44 83 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 37.05 +1.43 74 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 34.56 +1.44 78 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 32.06 +1.42 63 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 29.58 +1.42 71 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 27.10 +1.40 70 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 24.64 +1.38 69 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 22.22 +1.35 70 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 19.85 +1.31 70 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 17.54 +1.24 70 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 15.33 +1.15 70 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 13.25 +1.07 70 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 11.30 +0.96 70 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 9.52 +0.85 70 0 0 0
28MAR25 82.50 C 0.00 0.00 0.00 7.92 +0.74 70 0 1 0
28MAR25 85.00 C 0.00 0.00 0.00 6.50 +0.47 70 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 5.22 +0.33 70 0 4 0
28MAR25 90.00 C 0.00 0.00 0.00 4.20 +0.29 70 0 46 0
28MAR25 92.50 C 0.00 0.00 0.00 3.38 +0.30 71 0 3 0
28MAR25 95.00 C 0.00 0.00 0.00 2.67 +0.26 71 0 5 0
28MAR25 97.50 C 0.00 0.00 0.00 2.06 +0.20 71 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 1.57 +0.15 71 0 0 0
28MAR25 102.50 C 0.00 0.00 0.00 1.18 +0.14 71 0 2 0
28MAR25 105.00 C 0.00 0.00 0.00 0.86 +0.08 70 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 0.63 +0.05 70 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 0.46 +0.03 70 0 23 0
28MAR25 112.50 C 0.00 0.00 0.00 0.34 +0.03 70 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 0.24 +0.01 70 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 39.12 +1.44 67 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 38.12 +1.43 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 37.13 +1.44 68 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 34.64 +1.44 64 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 32.15 +1.43 59 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 29.66 +1.41 54 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 27.19 +1.40 56 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 24.74 +1.37 57 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 22.32 +1.33 56 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 19.96 +1.28 57 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 17.68 +1.21 57 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 15.49 +1.11 56 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 13.45 +1.02 57 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 11.55 +0.91 57 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 9.82 +0.82 57 0 8 0
29APR25 82.50 C 0.00 0.00 0.00 8.27 +0.71 57 0 8 0
29APR25 85.00 C 0.00 0.00 0.00 6.88 +0.58 57 0 10 0
29APR25 87.50 C 0.00 0.00 0.00 5.66 +0.46 57 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 4.65 +0.28 57 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 3.89 +0.33 58 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 3.13 +0.25 57 0 0 0
29APR25 97.50 C 0.00 0.00 0.00 2.51 +0.20 57 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 2.00 +0.15 57 0 16 0
29APR25 102.50 C 0.00 0.00 0.00 1.59 +0.17 57 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 1.21 +0.08 57 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 0.96 +0.07 57 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 0.75 +0.04 57 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 0.58 +0.04 56 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 34.64 +1.43 60 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 32.15 +1.42 56 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 29.67 +1.41 55 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 27.22 +1.39 57 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 24.79 +1.36 56 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 22.42 +1.31 56 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 20.13 +1.25 57 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 17.93 +1.15 57 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 15.85 +1.05 57 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 13.95 +1.01 57 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 12.19 +0.88 57 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 10.58 +0.76 57 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 9.17 +0.69 57 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 7.90 +0.59 57 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 6.80 +0.51 57 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 5.82 +0.43 57 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 5.01 +0.39 57 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 4.26 +0.30 57 0 0 0
29MAY25 97.50 C 0.00 0.00 0.00 3.67 +0.29 57 0 0 0
29MAY25 100.00 C 0.00 0.00 0.00 3.10 +0.21 57 0 0 0
29MAY25 102.50 C 0.00 0.00 0.00 2.68 +0.14 57 0 0 0
29MAY25 105.00 C 0.00 0.00 0.00 2.33 +0.24 57 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 1.94 +0.14 57 0 0 0
29MAY25 110.00 C 0.00 0.00 0.00 1.65 +0.14 57 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 1.40 +0.10 57 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 44.10 +1.44 71 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 43.10 +1.43 0 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 42.11 +1.44 72 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 41.11 +1.43 62 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 40.11 +1.43 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 39.12 +1.44 65 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 38.12 +1.43 53 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 37.13 +1.44 63 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 34.64 +1.43 59 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 32.16 +1.42 58 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 29.69 +1.39 57 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 27.25 +1.36 56 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 24.87 +1.32 56 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 22.57 +1.27 57 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 20.36 +1.18 57 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 18.26 +1.09 57 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 16.35 +1.03 57 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 14.57 +0.93 57 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 12.93 +0.80 57 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 11.49 +0.76 57 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 10.20 +0.66 57 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 9.03 +0.63 57 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 8.01 +0.53 57 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 7.09 +0.52 57 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 6.27 +0.41 57 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 5.56 +0.40 57 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 4.89 +0.31 57 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 4.36 +0.31 57 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 3.84 +0.29 57 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 3.40 +0.24 57 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 3.01 +0.23 57 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 2.63 +0.18 57 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 2.34 +0.17 57 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 2.06 +0.16 57 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 44.10 +1.44 68 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 43.10 +1.43 63 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 42.11 +1.44 66 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 41.11 +1.43 62 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 40.11 +1.43 58 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 39.12 +1.44 60 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 38.12 +1.43 57 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 37.13 +1.43 57 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 34.66 +1.40 56 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 32.25 +1.37 57 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 29.89 +1.33 57 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 27.63 +1.26 57 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 25.52 +1.19 57 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 23.56 +1.15 57 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 21.72 +1.03 57 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 20.10 +0.99 57 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 18.55 +0.93 57 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 17.18 +0.84 57 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 15.93 +0.81 57 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 14.74 +0.77 57 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 13.68 +0.70 57 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 12.70 +0.70 57 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 11.72 +0.62 57 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 10.90 +0.59 57 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 10.11 +0.59 57 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 9.32 +0.53 57 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 8.65 +0.48 57 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 8.03 +0.48 57 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 7.40 +0.47 57 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 6.83 +0.38 57 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 6.35 +0.37 57 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 5.87 +0.37 57 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 5.40 +0.34 57 0 3 0
29SEP25 115.00 C 0.00 0.00 0.00 5.00 +0.29 57 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.14 +1.41 57 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.17 +1.40 57 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.20 +1.37 57 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.86 +1.36 57 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 32.61 +1.25 57 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 30.55 +1.21 57 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 28.62 +1.15 57 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 26.88 +1.07 57 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 25.26 +1.05 57 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.79 +0.96 57 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 22.45 +0.98 57 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.11 +0.89 57 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 19.95 +0.86 57 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 18.83 +0.86 57 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 17.71 +0.81 57 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 16.72 +0.74 57 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 15.79 +0.74 57 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 14.86 +0.74 57 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 13.97 +0.63 57 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 13.22 +0.63 57 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 12.47 +0.63 57 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 11.72 +0.63 57 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 11.02 +0.52 57 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 10.43 +0.52 57 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 9.84 +0.52 57 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 9.25 +0.52 57 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 8.66 +0.41 57 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 8.21 +0.41 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.53 +1.23 57 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.72 +1.08 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.18 +1.11 57 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.66 +1.09 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.27 +1.01 57 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.98 +1.00 57 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.70 +1.00 57 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 23.48 +0.89 57 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.40 +0.89 57 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 21.32 +0.89 57 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.24 +0.84 57 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 19.29 +0.79 57 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 18.39 +0.78 57 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 17.50 +0.78 57 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 16.60 +0.72 57 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 15.83 +0.67 57 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 15.10 +0.66 57 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 14.38 +0.66 57 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 13.66 +0.66 57 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 12.97 +0.56 57 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 12.40 +0.55 57 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 11.84 +0.56 57 0 0 0
TOTAL CALL 0 129 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 70 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 130 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 170 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 120 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 0.03 -0.03 70 0 166 0
28MAR25 62.50 P 0.00 0.00 0.00 0.07 -0.05 70 0 56 0
28MAR25 65.00 P 0.00 0.00 0.00 0.14 -0.08 70 0 63 0
28MAR25 67.50 P 0.00 0.00 0.00 0.26 -0.14 70 0 26 0
28MAR25 70.00 P 0.00 0.00 0.00 0.46 -0.20 71 0 16 0
28MAR25 72.50 P 0.00 0.00 0.00 0.76 -0.27 71 0 36 0
28MAR25 75.00 P 0.00 0.00 0.00 1.19 -0.36 71 0 65 0
28MAR25 77.50 P 0.00 0.00 0.00 1.76 -0.43 71 0 143 0
28MAR25 80.00 P 0.00 0.00 0.00 2.50 -0.46 71 0 25 0
28MAR25 82.50 P 0.00 0.00 0.00 3.41 -0.52 71 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 4.47 -0.61 71 0 2 0
28MAR25 87.50 P 0.00 0.00 0.00 5.70 -0.71 71 0 1 0
28MAR25 90.00 P 0.00 0.00 0.00 7.18 -0.94 71 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 8.70 -1.12 70 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 10.48 -1.17 70 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 12.40 -1.21 70 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 14.42 -1.28 70 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 16.55 -1.32 70 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 18.75 -1.36 70 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 21.04 -1.37 70 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 23.38 -1.39 70 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 25.76 -1.41 70 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 28.17 -1.43 70 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.05 -0.03 57 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.10 -0.05 57 0 10 0
29APR25 55.00 P 0.00 0.00 0.00 0.18 -0.08 57 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.30 -0.13 56 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 0.49 -0.18 56 0 5 0
29APR25 62.50 P 0.00 0.00 0.00 0.77 -0.24 57 0 40 0
29APR25 65.00 P 0.00 0.00 0.00 1.15 -0.31 57 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 1.64 -0.33 57 0 10 0
29APR25 70.00 P 0.00 0.00 0.00 2.20 -0.45 56 0 10 0
29APR25 72.50 P 0.00 0.00 0.00 2.94 -0.53 56 0 25 0
29APR25 75.00 P 0.00 0.00 0.00 3.82 -0.64 55 0 21 0
29APR25 77.50 P 0.00 0.00 0.00 4.83 -0.76 55 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 6.02 -0.82 55 0 11 0
29APR25 82.50 P 0.00 0.00 0.00 7.35 -0.87 55 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 8.79 -0.98 54 0 10 0
29APR25 87.50 P 0.00 0.00 0.00 10.36 -1.41 54 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 12.46 -1.11 57 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 14.31 -1.19 57 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 16.27 -1.22 57 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 18.32 -1.26 57 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 20.43 -1.31 57 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 22.63 -1.31 57 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 24.87 -1.35 57 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 27.16 -1.35 57 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 29.49 -1.37 57 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 31.84 -1.38 57 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.36 -0.10 57 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.55 -0.14 57 0 16 0
29MAY25 57.50 P 0.00 0.00 0.00 0.82 -0.17 57 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 1.17 -0.22 57 0 5 0
29MAY25 62.50 P 0.00 0.00 0.00 1.60 -0.30 57 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 2.13 -0.38 57 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 2.81 -0.30 57 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 3.47 -0.48 56 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 4.31 -0.58 56 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 5.32 -0.59 55 0 1 0
29MAY25 77.50 P 0.00 0.00 0.00 6.42 -0.70 55 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 7.63 -0.76 55 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 8.98 -1.12 55 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 10.71 -0.94 57 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 12.33 -0.96 57 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 13.99 -1.05 57 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 15.80 -1.06 57 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 17.64 -1.15 57 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 19.61 -1.15 57 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 21.59 -1.23 57 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 23.70 -1.22 57 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 25.81 -1.27 57 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 28.01 -1.29 57 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 30.23 -1.29 57 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 32.50 -1.33 57 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.13 -0.04 57 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 0.16 -0.04 56 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.20 -0.04 57 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.24 -0.06 57 0 10 0
27JUN25 47.00 P 0.00 0.00 0.00 0.29 -0.07 57 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.35 -0.07 57 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.40 -0.10 56 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.49 -0.09 57 0 10 0
27JUN25 52.50 P 0.00 0.00 0.00 0.70 -0.15 57 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 1.00 -0.18 57 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 1.38 -0.20 57 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 1.84 -0.27 57 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 2.37 -0.34 57 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 3.05 -0.36 57 0 2 0
27JUN25 67.50 P 0.00 0.00 0.00 3.79 -0.33 57 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 4.52 -0.46 56 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 5.46 -0.55 56 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 6.49 -0.61 55 0 8 0
27JUN25 77.50 P 0.00 0.00 0.00 7.66 -0.92 55 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 9.16 -0.75 57 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 10.57 -0.80 57 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 12.03 -0.85 57 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 13.61 -0.92 57 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 15.27 -0.93 57 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 17.00 -1.03 57 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 18.83 -1.03 57 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 20.68 -1.12 57 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 22.66 -1.13 57 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 24.65 -1.16 57 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 26.72 -1.20 57 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 28.84 -1.21 57 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 30.97 -1.26 57 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 33.19 -1.27 57 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 35.42 -1.28 57 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 0.67 -0.08 57 0 40 0
29SEP25 44.00 P 0.00 0.00 0.00 0.76 -0.10 57 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.87 -0.12 57 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.99 -0.12 57 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 1.12 -0.12 57 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 1.25 -0.14 57 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 1.40 -0.16 57 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 1.57 -0.17 57 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 2.00 -0.22 57 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 2.55 -0.23 57 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 3.13 -0.31 57 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 3.86 -0.30 57 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 4.59 -0.40 57 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 5.49 -0.40 57 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 6.40 -0.47 57 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 7.46 -0.51 57 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 8.56 -0.51 57 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 9.74 -0.61 57 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 11.04 -0.62 57 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 12.34 -0.68 57 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 13.79 -0.73 57 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 15.28 -0.74 57 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 16.79 -0.83 57 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 18.45 -0.85 57 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 20.14 -0.85 57 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 21.83 -0.92 57 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 23.65 -0.96 57 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 25.51 -0.97 57 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 27.38 -0.98 57 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 29.30 -1.07 57 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 31.31 -1.07 57 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 33.33 -1.08 57 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 35.36 -1.12 57 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 37.47 -1.16 57 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 2.23 -0.19 57 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 2.45 -0.20 57 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 2.68 -0.21 57 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 3.27 -0.21 57 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 3.96 -0.27 57 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 4.71 -0.28 57 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 5.52 -0.36 57 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 6.45 -0.36 57 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 7.38 -0.42 57 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 8.46 -0.46 57 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 9.58 -0.47 57 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 10.72 -0.55 57 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 12.02 -0.57 57 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.34 -0.58 57 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 14.68 -0.64 57 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 16.15 -0.69 57 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.67 -0.69 57 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.20 -0.70 57 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 20.78 -0.80 57 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 22.48 -0.81 57 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 24.19 -0.82 57 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 25.92 -0.83 57 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 27.70 -0.93 57 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 29.58 -0.93 57 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 31.46 -0.94 57 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 33.36 -0.95 57 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 35.28 -1.03 57 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 37.31 -1.04 57 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 5.20 -0.26 57 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 6.03 -0.34 57 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 6.98 -0.34 57 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 7.94 -0.34 57 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 8.99 -0.43 57 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 10.13 -0.44 57 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 11.28 -0.45 57 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.50 -0.54 57 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.84 -0.55 57 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.19 -0.55 57 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.55 -0.61 57 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.04 -0.66 57 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.58 -0.66 57 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.13 -0.67 57 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.69 -0.73 57 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.36 -0.78 57 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.09 -0.78 57 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.82 -0.79 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.56 -0.80 57 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 31.35 -0.89 57 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.24 -0.90 57 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.13 -0.91 57 0 0 0
TOTAL PUT 0 1,334 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEC - WEB (ADJ-B) CLOSING PRICE HK$ 86.95
28MAR25 42.86 C 0.00 0.00 0.00 44.17 +1.43 0 0 0 0
28MAR25 43.78 C 0.00 0.00 0.00 43.26 +1.44 99 0 0 0
28MAR25 44.69 C 0.00 0.00 0.00 42.35 +1.44 91 0 0 0
28MAR25 45.60 C 0.00 0.00 0.00 41.44 +1.43 0 0 0 0
28MAR25 47.88 C 0.00 0.00 0.00 39.16 +1.43 0 0 0 0
28MAR25 50.16 C 0.00 0.00 0.00 36.89 +1.43 73 0 0 0
28MAR25 52.44 C 0.00 0.00 0.00 34.62 +1.44 78 0 0 0
28MAR25 54.72 C 0.00 0.00 0.00 32.34 +1.42 65 0 0 0
28MAR25 57.00 C 0.00 0.00 0.00 30.07 +1.42 67 0 0 0
28MAR25 59.28 C 0.00 0.00 0.00 27.81 +1.41 69 0 0 0
28MAR25 61.56 C 0.00 0.00 0.00 25.57 +1.40 71 0 0 0
28MAR25 63.84 C 0.00 0.00 0.00 23.34 +1.37 70 0 0 0
28MAR25 66.12 C 0.00 0.00 0.00 21.15 +1.33 70 0 0 0
28MAR25 68.40 C 0.00 0.00 0.00 19.01 +1.28 70 0 0 0
28MAR25 70.68 C 0.00 0.00 0.00 16.93 +1.22 70 0 0 0
28MAR25 72.96 C 0.00 0.00 0.00 14.94 +1.14 70 0 0 0
28MAR25 75.24 C 0.00 0.00 0.00 13.05 +1.05 70 0 0 0
28MAR25 77.52 C 0.00 0.00 0.00 11.29 +0.96 70 0 0 0
28MAR25 79.80 C 0.00 0.00 0.00 9.66 +0.86 70 0 0 0
28MAR25 82.08 C 0.00 0.00 0.00 8.17 +0.75 70 0 0 0
28MAR25 84.36 C 0.00 0.00 0.00 6.84 +0.65 70 0 0 0
28MAR25 86.64 C 0.00 0.00 0.00 5.67 +0.55 70 0 0 0
28MAR25 88.92 C 0.00 0.00 0.00 4.64 +0.46 70 0 0 0
28MAR25 91.20 C 0.00 0.00 0.00 3.77 +0.38 70 0 0 0
TOTAL CALL 0 0 0
28MAR25 42.86 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 43.78 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 44.69 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 45.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 47.88 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 50.16 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 52.44 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28MAR25 54.72 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 57.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 7 0
28MAR25 59.28 P 0.00 0.00 0.00 0.03 -0.02 72 0 0 0
28MAR25 61.56 P 0.00 0.00 0.00 0.05 -0.04 70 0 0 0
28MAR25 63.84 P 0.00 0.00 0.00 0.10 -0.06 70 0 0 0
28MAR25 66.12 P 0.00 0.00 0.00 0.19 -0.09 70 0 0 0
28MAR25 68.40 P 0.00 0.00 0.00 0.32 -0.15 70 0 0 0
28MAR25 70.68 P 0.00 0.00 0.00 0.52 -0.21 70 0 5 0
28MAR25 72.96 P 0.00 0.00 0.00 0.81 -0.28 70 0 0 0
28MAR25 75.24 P 0.00 0.00 0.00 1.20 -0.36 70 0 0 0
28MAR25 77.52 P 0.00 0.00 0.00 1.71 -0.45 70 0 0 0
28MAR25 79.80 P 0.00 0.00 0.00 2.36 -0.56 70 0 0 0
28MAR25 82.08 P 0.00 0.00 0.00 3.15 -0.68 70 0 0 0
28MAR25 84.36 P 0.00 0.00 0.00 4.09 -0.79 70 0 0 0
28MAR25 86.64 P 0.00 0.00 0.00 5.19 -0.89 70 0 0 0
28MAR25 88.92 P 0.00 0.00 0.00 6.46 -0.96 70 0 0 0
28MAR25 91.20 P 0.00 0.00 0.00 7.86 -1.03 70 0 0 0
TOTAL PUT 0 14 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 6.91
28MAR25 3.80 C 0.00 0.00 0.00 3.12 0.00 108 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 3.02 0.00 102 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.92 0.00 97 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 2.82 0.00 92 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.72 0.00 87 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.62 0.00 82 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.52 0.00 77 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 2.42 0.00 73 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 2.32 0.00 68 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 2.22 0.00 63 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.12 0.00 58 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.02 0.00 52 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.92 0.00 46 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.67 0.00 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 1.17 -0.01 0 0 2 0
28MAR25 6.00 C 0.00 0.00 0.00 0.95 +0.01 47 0 2 0
28MAR25 6.25 C 0.00 0.00 0.00 0.71 0.00 40 0 60 0
28MAR25 6.50 C 0.00 0.00 0.00 0.50 -0.01 38 0 10 0
28MAR25 6.75 C 0.00 0.00 0.00 0.33 0.00 38 0 26 0
28MAR25 7.00 C 0.17 0.18 0.17 0.20 +0.01 38 22 83 -18
28MAR25 7.25 C 0.00 0.00 0.00 0.11 0.00 38 0 124 0
28MAR25 7.50 C 0.00 0.00 0.00 0.06 0.00 39 0 80 0
28MAR25 7.75 C 0.00 0.00 0.00 0.03 0.00 39 0 52 0
28MAR25 8.00 C 0.03 0.03 0.03 0.01 -0.01 37 2 2 +2
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 - 65 0 0 -
29APR25 4.40 C 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 2.34 0.00 50 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 2.24 0.00 47 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 2.14 0.00 43 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 2.04 0.00 40 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.94 0.00 37 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.69 0.00 30 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.45 0.00 34 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.22 0.00 35 0 20 0
29APR25 6.00 C 0.00 0.00 0.00 1.01 0.00 37 0 58 0
29APR25 6.25 C 0.00 0.00 0.00 0.80 0.00 35 0 39 0
29APR25 6.50 C 0.00 0.00 0.00 0.62 0.00 35 0 30 0
29APR25 6.75 C 0.00 0.00 0.00 0.46 0.00 35 0 10 0
29APR25 7.00 C 0.00 0.00 0.00 0.34 +0.01 35 0 57 0
29APR25 7.25 C 0.00 0.00 0.00 0.24 0.00 35 0 61 0
29APR25 7.50 C 0.00 0.00 0.00 0.16 0.00 35 0 3 0
29APR25 7.75 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29MAY25 4.50 C 0.00 0.00 0.00 2.44 0.00 0 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 2.15 0.00 42 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 2.05 0.00 39 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.95 0.00 36 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.71 0.00 37 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.47 0.00 35 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.24 -0.01 34 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.03 0.00 35 0 90 0
29MAY25 6.25 C 0.00 0.00 0.00 0.83 -0.01 34 0 60 0
29MAY25 6.50 C 0.00 0.00 0.00 0.66 -0.01 34 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.51 -0.01 34 0 68 0
29MAY25 7.00 C 0.00 0.00 0.00 0.39 -0.01 34 0 166 0
29MAY25 7.25 C 0.00 0.00 0.00 0.29 -0.01 35 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.22 0.00 35 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 - 33 0 0 -
27JUN25 4.00 C 0.00 0.00 0.00 2.94 0.00 49 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.84 0.00 45 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.74 0.00 40 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.64 0.00 0 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.44 0.00 0 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 2.15 0.00 39 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 2.05 0.00 37 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.95 0.00 34 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.71 0.00 35 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.47 0.00 33 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.25 0.00 34 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 1.04 0.00 33 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.85 0.00 33 0 26 0
27JUN25 6.50 C 0.00 0.00 0.00 0.69 0.00 34 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.54 +0.02 33 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.42 +0.01 33 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.32 +0.01 33 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 0.24 0.00 33 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.18 0.00 33 0 91 0
27JUN25 8.00 C 0.00 0.00 0.00 0.14 0.00 34 0 60 0
27JUN25 8.25 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.03 - 34 0 0 -
29SEP25 4.30 C 0.00 0.00 0.00 2.64 0.00 0 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.35 0.00 36 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.25 0.00 34 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.15 0.00 32 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 2.06 0.00 34 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.96 0.00 32 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.73 0.00 33 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.52 0.00 33 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.32 0.00 33 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.14 0.00 33 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.98 +0.01 33 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.83 0.00 33 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.71 +0.01 33 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.60 +0.01 33 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.50 0.00 33 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.42 0.00 33 0 2 0
29SEP25 7.75 C 0.00 0.00 0.00 0.35 +0.01 33 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.29 0.00 33 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.19 0.00 33 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.16 0.00 33 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.11 - 33 0 0 -
30DEC25 4.40 C 0.00 0.00 0.00 2.55 0.00 34 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.45 0.00 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.36 0.00 34 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.26 0.00 32 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.17 0.00 32 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.08 0.00 32 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.00 0.00 33 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.79 0.00 33 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.60 0.00 33 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.43 +0.01 33 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.27 +0.01 33 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.12 0.00 33 0 4 0
30DEC25 6.50 C 0.00 0.00 0.00 0.99 +0.01 33 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.87 +0.01 33 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.76 +0.01 33 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.67 +0.01 33 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.58 +0.01 33 0 15 0
30DEC25 7.75 C 0.00 0.00 0.00 0.50 +0.01 33 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.43 +0.01 33 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.37 0.00 33 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.32 +0.01 33 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.20 - 33 0 0 -
30MAR26 4.60 C 0.00 0.00 0.00 2.39 0.00 33 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.31 0.00 33 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.23 +0.01 33 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.15 +0.01 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.07 0.00 33 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.88 0.00 33 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.71 +0.01 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.55 +0.01 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.40 +0.01 33 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.25 0.00 33 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.13 +0.01 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.01 +0.01 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.90 +0.01 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.80 +0.01 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.72 +0.01 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.64 +0.01 33 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.57 +0.01 33 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.50 +0.01 33 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.44 +0.01 33 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.39 +0.01 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.34 0.00 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.30 - 33 0 0 -
TOTAL CALL 24 1,331 -16
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 120 0 8 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 56 0
28MAR25 6.25 P 0.00 0.00 0.00 0.03 0.00 37 0 60 0
28MAR25 6.50 P 0.05 0.05 0.05 0.07 -0.01 36 20 80 0
28MAR25 6.75 P 0.00 0.00 0.00 0.15 -0.01 37 0 7 0
28MAR25 7.00 P 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.43 -0.02 36 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.64 -0.01 39 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.85 0.00 35 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.59 0.00 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 1.84 0.00 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 2.34 - 0 0 0 -
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.03 0.00 36 0 44 0
29APR25 6.00 P 0.00 0.00 0.00 0.06 0.00 36 0 83 0
29APR25 6.25 P 0.00 0.00 0.00 0.10 0.00 35 0 30 0
29APR25 6.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 4 0
29APR25 6.75 P 0.00 0.00 0.00 0.26 -0.01 34 0 30 0
29APR25 7.00 P 0.00 0.00 0.00 0.38 -0.01 34 0 60 0
29APR25 7.25 P 0.00 0.00 0.00 0.53 -0.02 34 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.72 -0.01 35 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.91 0.00 34 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.13 0.00 35 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.36 0.00 35 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.59 0.00 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 1.84 0.00 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 2.34 - 0 0 0 -
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.03 0.00 36 0 2 0
29MAY25 5.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.08 -0.01 33 0 30 0
29MAY25 6.00 P 0.00 0.00 0.00 0.14 0.00 34 0 77 0
29MAY25 6.25 P 0.00 0.00 0.00 0.21 -0.01 34 0 5 0
29MAY25 6.50 P 0.00 0.00 0.00 0.31 -0.02 34 0 30 0
29MAY25 6.75 P 0.39 0.39 0.39 0.43 0.00 34 4 15 +4
29MAY25 7.00 P 0.00 0.00 0.00 0.58 -0.01 34 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.75 0.00 35 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.93 -0.01 34 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.13 0.00 35 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.34 0.00 34 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.56 0.00 34 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.79 0.00 35 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.02 0.00 34 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.26 0.00 34 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 2.50 - 32 0 0 -
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.04 0.00 33 0 3 0
27JUN25 5.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.18 0.00 33 0 30 0
27JUN25 6.25 P 0.00 0.00 0.00 0.25 -0.01 32 0 30 0
27JUN25 6.50 P 0.00 0.00 0.00 0.36 0.00 33 0 30 0
27JUN25 6.75 P 0.00 0.00 0.00 0.48 +0.02 33 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.62 -0.01 33 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.79 +0.01 33 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.96 0.00 33 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.16 +0.01 33 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.36 0.00 33 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.58 0.00 33 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 1.80 0.00 32 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.04 +0.01 34 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.27 0.00 33 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 2.51 - 33 0 0 -
29SEP25 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29SEP25 4.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.05 0.00 33 0 2 0
29SEP25 4.90 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.22 0.00 33 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.39 0.00 33 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.50 0.00 33 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.63 +0.01 33 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.77 +0.01 33 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.92 0.00 33 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.09 0.00 33 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.27 0.00 33 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.47 +0.01 33 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.67 +0.01 33 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.88 +0.01 33 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.09 0.00 32 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.32 +0.01 33 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 2.55 - 33 0 0 -
30DEC25 4.40 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.07 +0.01 33 0 4 0
30DEC25 4.70 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.09 0.00 33 0 8 0
30DEC25 4.90 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.23 0.00 33 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.31 +0.01 33 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.39 0.00 33 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.49 0.00 33 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.61 +0.01 33 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.73 0.00 33 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.87 0.00 33 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.03 +0.01 33 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.19 +0.01 33 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.36 0.00 33 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.55 +0.01 33 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.74 +0.01 33 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.94 +0.01 33 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.15 +0.01 33 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.37 +0.01 33 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.59 - 33 0 0 -
30MAR26 4.60 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.38 +0.01 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.47 +0.01 33 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.57 +0.01 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.69 +0.01 33 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.82 +0.01 33 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.96 +0.01 33 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.11 +0.01 33 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.27 +0.01 33 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.44 +0.01 33 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.62 +0.01 33 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.80 +0.01 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.00 +0.01 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.20 +0.01 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.41 +0.01 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.63 - 33 0 0 -
TOTAL PUT 24 936 +4
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$ 19.58
28MAR25 13.00 C 0.00 0.00 0.00 6.61 +0.20 72 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 6.11 +0.20 64 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 5.61 +0.20 56 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 5.11 +0.20 48 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 4.61 +0.20 38 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 4.11 +0.19 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 3.61 +0.19 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 3.12 +0.19 35 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 2.63 +0.18 34 0 15 0
28MAR25 17.50 C 0.00 0.00 0.00 2.16 +0.17 35 0 32 0
28MAR25 18.00 C 0.00 0.00 0.00 1.72 +0.15 35 0 61 0
28MAR25 18.50 C 0.00 0.00 0.00 1.32 +0.16 35 0 16 0
28MAR25 19.00 C 0.00 0.00 0.00 0.94 +0.09 33 0 22 0
28MAR25 19.50 C 0.00 0.00 0.00 0.66 +0.07 34 0 39 0
28MAR25 20.00 C 0.00 0.00 0.00 0.47 +0.07 36 0 46 0
28MAR25 21.00 C 0.19 0.19 0.19 0.18 +0.04 36 15 17 +15
28MAR25 22.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 85 0
28MAR25 23.00 C 0.00 0.00 0.00 0.02 0.00 37 0 25 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 6.62 +0.19 0 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 6.12 +0.19 0 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 5.63 +0.20 41 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 5.13 +0.20 35 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 4.63 +0.19 29 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 4.14 +0.19 33 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 3.66 +0.20 34 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 3.19 +0.19 34 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 2.73 +0.18 33 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 2.31 +0.18 34 0 7 0
29APR25 18.00 C 0.00 0.00 0.00 1.91 +0.16 33 0 27 0
29APR25 18.50 C 0.00 0.00 0.00 1.56 +0.18 33 0 8 0
29APR25 19.00 C 0.00 0.00 0.00 1.21 +0.10 32 0 29 0
29APR25 19.50 C 0.00 0.00 0.00 0.96 +0.10 33 0 32 0
29APR25 20.00 C 0.00 0.00 0.00 0.74 +0.08 33 0 13 0
29APR25 21.00 C 0.00 0.00 0.00 0.42 +0.05 33 0 115 0
29APR25 22.00 C 0.00 0.00 0.00 0.23 +0.05 33 0 101 0
29APR25 23.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 1 0
29APR25 25.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 6.62 +0.19 0 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 6.12 +0.19 0 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 5.63 +0.20 35 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 5.13 +0.19 31 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 4.64 +0.20 31 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 4.16 +0.20 32 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 3.69 +0.20 32 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 3.24 +0.19 32 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 2.82 +0.20 32 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 2.43 +0.20 32 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 2.07 +0.19 32 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 1.69 +0.14 30 0 13 0
29MAY25 19.00 C 0.00 0.00 0.00 1.41 +0.13 31 0 11 0
29MAY25 19.50 C 1.03 1.03 1.03 1.16 +0.12 31 18 43 +18
29MAY25 20.00 C 0.00 0.00 0.00 0.94 +0.10 31 0 15 0
29MAY25 21.00 C 0.00 0.00 0.00 0.61 +0.08 31 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.37 +0.06 31 0 1 0
29MAY25 23.00 C 0.00 0.00 0.00 0.22 +0.04 31 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 6.62 +0.19 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 6.13 +0.20 34 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.63 +0.20 30 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 5.14 +0.19 30 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.66 +0.19 30 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 4.20 +0.20 31 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.76 +0.20 31 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 3.33 +0.20 31 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.93 +0.19 31 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 2.56 +0.19 31 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 2.22 +0.19 31 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 1.91 +0.19 31 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 1.58 +0.14 30 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 1.34 +0.13 30 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 1.12 +0.13 30 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.77 +0.10 30 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.51 +0.07 30 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.33 +0.05 31 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.21 +0.04 31 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 10 0
27JUN25 27.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 100 0
27JUN25 29.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 34 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.72 +0.21 31 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 6.26 +0.21 31 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.80 +0.21 31 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 5.36 +0.21 31 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 4.94 +0.22 31 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.52 +0.21 31 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 4.13 +0.22 31 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.76 +0.22 31 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 3.40 +0.22 31 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 3.07 +0.22 31 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.76 +0.22 31 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 2.46 +0.21 31 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 2.20 +0.21 31 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.95 +0.20 31 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.73 +0.20 31 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 1.34 +0.18 31 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.02 +0.15 31 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.77 +0.13 31 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.58 +0.12 31 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.43 +0.10 31 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.31 +0.07 31 0 13 0
29SEP25 27.00 C 0.00 0.00 0.00 0.23 +0.06 31 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.16 +0.04 31 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.91 +0.21 31 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.48 +0.22 31 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.05 +0.22 31 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.63 +0.22 31 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.24 +0.23 31 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.85 +0.24 31 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.48 +0.23 31 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.13 +0.24 31 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.80 +0.24 31 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.48 +0.23 31 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.19 +0.24 31 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.91 +0.23 31 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.65 +0.23 31 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.40 +0.22 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.19 +0.23 31 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.79 +0.21 31 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.45 +0.19 31 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.16 +0.16 31 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.94 +0.16 31 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.75 +0.15 31 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.59 +0.12 31 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.46 +0.09 31 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.37 +0.09 31 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.29 +0.08 31 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.22 +0.06 31 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.18 +0.06 31 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.13 +0.04 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.69 +0.22 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.28 +0.23 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.89 +0.23 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.51 +0.24 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.15 +0.24 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.79 +0.24 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.47 +0.25 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.14 +0.25 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.85 +0.25 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.56 +0.26 31 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.29 +0.25 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.04 +0.25 31 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.79 +0.24 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.58 +0.24 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.17 +0.22 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.82 +0.21 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.53 +0.21 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.27 +0.18 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.05 +0.16 31 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.88 +0.17 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.72 +0.14 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.60 +0.13 31 0 0 0
TOTAL CALL 33 934 +33
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 338 0
28MAR25 17.50 P 0.00 0.00 0.00 0.05 -0.03 35 0 109 0
28MAR25 18.00 P 0.00 0.00 0.00 0.11 -0.04 36 0 37 0
28MAR25 18.50 P 0.00 0.00 0.00 0.21 -0.06 36 0 30 0
28MAR25 19.00 P 0.40 0.40 0.40 0.36 -0.08 36 4 63 -4
28MAR25 19.50 P 0.66 0.66 0.59 0.58 -0.10 36 30 21 +12
28MAR25 20.00 P 0.00 0.00 0.00 0.87 -0.13 37 0 16 0
28MAR25 21.00 P 0.00 0.00 0.00 1.61 -0.12 39 0 7 0
28MAR25 22.00 P 0.00 0.00 0.00 2.45 -0.19 35 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 3.42 -0.20 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 4.42 -0.20 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 5.42 -0.20 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 6.42 -0.20 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 7.42 -0.20 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 8.42 -0.20 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 9.42 -0.20 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 10.42 -0.20 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 11.42 -0.20 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 12.42 -0.20 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 13.42 -0.20 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 14.42 -0.20 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 15.42 -0.20 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 16.42 -0.20 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 17.42 -0.20 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 18.42 -0.20 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.03 0.00 34 0 23 0
29APR25 16.00 P 0.00 0.00 0.00 0.06 0.00 34 0 13 0
29APR25 16.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 36 0
29APR25 17.50 P 0.00 0.00 0.00 0.26 -0.02 34 0 94 0
29APR25 18.00 P 0.00 0.00 0.00 0.36 -0.04 33 0 12 0
29APR25 18.50 P 0.00 0.00 0.00 0.55 -0.03 34 0 61 0
29APR25 19.00 P 0.00 0.00 0.00 0.76 -0.04 34 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 1.02 -0.04 35 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 1.31 -0.06 35 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 2.01 -0.06 36 0 97 0
29APR25 22.00 P 0.00 0.00 0.00 2.75 -0.15 33 0 97 0
29APR25 23.00 P 0.00 0.00 0.00 3.64 -0.17 33 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 4.58 -0.18 33 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 5.55 -0.19 32 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 6.54 -0.19 34 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 7.53 -0.19 31 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 8.53 -0.19 39 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 9.52 -0.19 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 10.52 -0.19 40 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 11.52 -0.19 48 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.02 0.00 31 0 75 0
29MAY25 15.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29MAY25 15.50 P 0.12 0.12 0.12 0.07 0.00 32 10 10 +10
29MAY25 16.00 P 0.00 0.00 0.00 0.12 0.00 32 0 1 0
29MAY25 16.50 P 0.00 0.00 0.00 0.18 0.00 32 0 15 0
29MAY25 17.00 P 0.33 0.33 0.33 0.27 0.00 32 2 28 -2
29MAY25 17.50 P 0.42 0.42 0.42 0.39 0.00 32 15 75 +15
29MAY25 18.00 P 0.54 0.58 0.54 0.54 +0.01 32 90 107 -53
29MAY25 18.50 P 0.76 0.81 0.76 0.72 +0.01 32 65 50 -31
29MAY25 19.00 P 0.00 0.00 0.00 0.94 0.00 33 0 15 0
29MAY25 19.50 P 0.00 0.00 0.00 1.19 -0.01 33 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 1.48 -0.04 33 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 2.16 -0.02 34 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 2.86 -0.12 32 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 3.71 -0.15 32 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 4.62 -0.17 31 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 5.58 -0.17 32 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 6.55 -0.18 32 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 7.54 -0.18 33 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 8.53 -0.19 33 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 0.26 0.00 31 0 0 0
27JUN25 17.00 P 0.43 0.43 0.43 0.36 0.00 31 1 1 +1
27JUN25 17.50 P 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.65 -0.01 31 0 50 0
27JUN25 18.50 P 0.00 0.00 0.00 0.85 +0.01 32 0 45 0
27JUN25 19.00 P 0.00 0.00 0.00 1.07 0.00 32 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 1.32 -0.01 32 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 1.60 -0.02 32 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 2.26 -0.02 32 0 4 0
27JUN25 22.00 P 0.00 0.00 0.00 2.95 -0.10 31 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 3.77 -0.14 31 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 4.66 -0.16 31 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 5.60 -0.17 31 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 6.56 -0.18 31 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 7.54 -0.19 30 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 8.53 -0.19 31 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 9.52 -0.19 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 10.52 -0.19 32 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 11.52 -0.19 38 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 12.51 -0.19 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 13.51 -0.19 38 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 14.51 -0.18 44 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 5 0
29SEP25 15.50 P 0.00 0.00 0.00 0.31 +0.02 31 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.40 +0.02 31 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.52 +0.02 31 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.66 +0.03 31 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.81 +0.02 31 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 1.00 +0.02 31 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.20 +0.01 31 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 1.43 +0.01 31 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 1.68 0.00 31 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 1.96 0.00 31 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 2.57 -0.02 31 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 3.26 -0.05 31 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.02 -0.08 31 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 4.85 -0.10 31 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 5.73 -0.12 31 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 6.64 -0.15 31 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 7.59 -0.16 31 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 8.56 -0.17 31 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 9.54 -0.17 31 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 10.53 -0.18 32 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 11.52 -0.19 32 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 12.51 -0.19 0 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 13.51 -0.19 32 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.17 +0.02 31 0 3 0
30DEC25 14.00 P 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.30 +0.03 31 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.38 +0.03 31 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.48 +0.03 31 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.61 +0.04 31 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.74 +0.04 31 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.90 +0.04 31 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 1.07 +0.04 31 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.27 +0.04 31 0 15 0
30DEC25 18.50 P 0.00 0.00 0.00 1.48 +0.03 31 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 1.72 +0.04 31 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.97 +0.03 31 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.24 +0.02 31 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.84 0.00 31 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.51 -0.02 31 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.23 -0.05 31 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.02 -0.07 31 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.86 -0.09 31 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.74 -0.12 31 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.65 -0.14 31 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.60 -0.15 31 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.56 -0.17 31 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.53 -0.18 30 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.52 -0.19 31 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 12.51 -0.19 31 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.26 +0.03 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.33 +0.03 31 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.42 +0.04 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.52 +0.04 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.64 +0.04 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.77 +0.05 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.93 +0.05 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.09 +0.05 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.28 +0.05 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.48 +0.06 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.71 +0.06 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.94 +0.05 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.19 +0.04 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.47 +0.04 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.06 +0.03 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.70 0.00 31 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.42 -0.01 31 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.18 -0.04 31 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.99 -0.06 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.84 -0.09 31 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.73 -0.11 31 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.65 -0.14 31 0 0 0
TOTAL PUT 217 1,637 -52
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$ 4.93
28MAR25 3.20 C 0.00 0.00 0.00 1.74 +0.06 88 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.64 +0.06 82 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.54 +0.06 76 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.44 +0.06 70 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.34 +0.06 64 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.24 +0.06 59 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.14 +0.06 53 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.04 +0.06 48 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.94 +0.06 43 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.84 +0.06 38 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.74 +0.06 33 0 10 0
28MAR25 4.30 C 0.00 0.00 0.00 0.64 +0.05 28 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.55 +0.06 35 0 8 0
28MAR25 4.50 C 0.00 0.00 0.00 0.46 +0.05 35 0 36 0
28MAR25 4.60 C 0.00 0.00 0.00 0.36 +0.03 29 0 34 0
28MAR25 4.70 C 0.30 0.30 0.30 0.28 +0.03 29 4 15 -4
28MAR25 4.80 C 0.20 0.20 0.20 0.22 +0.02 32 25 30 -10
28MAR25 4.90 C 0.00 0.00 0.00 0.16 +0.02 32 0 26 0
28MAR25 5.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 76 0
28MAR25 5.25 C 0.05 0.05 0.05 0.04 0.00 32 10 207 +10
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 62 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 58 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 73 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.45 +0.06 36 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.35 +0.06 30 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 0.96 +0.06 32 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 0.86 +0.05 29 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.77 +0.05 30 0 0 0
29APR25 4.30 C 0.60 0.60 0.60 0.68 +0.05 30 3 2 -1
29APR25 4.40 C 0.00 0.00 0.00 0.59 +0.04 29 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.51 +0.04 30 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.43 +0.03 29 0 145 0
29APR25 4.70 C 0.00 0.00 0.00 0.36 +0.02 29 0 155 0
29APR25 4.80 C 0.00 0.00 0.00 0.30 +0.03 29 0 150 0
29APR25 4.90 C 0.00 0.00 0.00 0.25 +0.03 30 0 65 0
29APR25 5.00 C 0.19 0.19 0.19 0.20 +0.02 30 3 500 0
29APR25 5.25 C 0.00 0.00 0.00 0.11 +0.01 30 0 122 0
29APR25 5.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 18 0
29APR25 5.75 C 0.00 0.00 0.00 0.03 0.00 31 0 192 0
29APR25 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 47 0
29APR25 6.25 C 0.03 0.03 0.03 0.01 0.00 34 17 47 +17
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.27 +0.06 33 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.17 +0.06 30 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.08 +0.06 32 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.98 +0.05 29 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.89 +0.05 29 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.80 +0.04 29 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.72 +0.05 30 0 1 0
29MAY25 4.40 C 0.00 0.00 0.00 0.64 +0.04 30 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.57 +0.04 31 0 1 0
29MAY25 4.60 C 0.00 0.00 0.00 0.49 +0.03 29 0 21 0
29MAY25 4.70 C 0.00 0.00 0.00 0.42 +0.02 29 0 84 0
29MAY25 4.80 C 0.00 0.00 0.00 0.37 +0.03 30 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.32 +0.03 30 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.27 +0.02 30 0 17 0
29MAY25 5.25 C 0.00 0.00 0.00 0.17 +0.01 30 0 6 0
29MAY25 5.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 5 0
29MAY25 5.75 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.77 +0.06 33 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.67 +0.06 28 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.48 +0.06 34 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.38 +0.06 30 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.29 +0.06 33 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.19 +0.05 30 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.10 +0.05 30 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.01 +0.05 30 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.92 +0.04 29 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.84 +0.04 30 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.69 +0.04 31 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.61 +0.03 30 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.55 +0.03 31 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.48 +0.02 30 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.42 +0.02 30 0 0 0
27JUN25 4.90 C 0.37 0.37 0.37 0.38 +0.02 31 1 1 +1
27JUN25 5.00 C 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.51 +0.06 32 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.42 +0.06 33 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.33 +0.06 33 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.24 +0.06 32 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.15 +0.05 32 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.07 +0.06 32 0 2 0
29SEP25 4.10 C 0.00 0.00 0.00 0.99 +0.05 32 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.91 +0.05 32 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.84 +0.05 32 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.77 +0.05 32 0 1 0
29SEP25 4.50 C 0.00 0.00 0.00 0.70 +0.04 32 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.64 +0.05 32 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.58 +0.04 32 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.52 +0.04 31 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.47 +0.03 32 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.43 +0.04 32 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.32 +0.02 31 0 100 0
29SEP25 5.50 C 0.00 0.00 0.00 0.24 +0.01 32 0 200 0
29SEP25 5.75 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 10 0
29SEP25 6.25 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.05 +0.01 32 0 5 0
29SEP25 7.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.52 +0.06 33 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.43 +0.06 33 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.34 +0.06 32 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.25 +0.05 32 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.17 +0.05 32 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.09 +0.05 32 0 1 0
30DEC25 4.10 C 0.00 0.00 0.00 1.02 +0.05 33 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.94 +0.05 32 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.87 +0.04 32 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.81 +0.05 32 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.75 +0.05 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.69 +0.04 32 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.63 +0.04 32 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.58 +0.03 32 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.54 +0.04 32 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.49 +0.03 32 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.39 +0.02 32 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.36 +0.06 33 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.28 +0.06 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.20 +0.05 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.12 +0.05 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.05 +0.05 32 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.99 +0.05 33 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.92 +0.05 32 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.86 +0.04 32 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.80 +0.04 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.75 +0.04 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.70 +0.04 32 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.65 +0.04 32 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.61 +0.04 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.56 +0.03 32 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.47 +0.03 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.39 +0.02 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
TOTAL CALL 63 2,454 +13
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 351 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 138 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 -0.01 34 0 521 0
28MAR25 4.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 162 0
28MAR25 4.60 P 0.00 0.00 0.00 0.03 -0.02 32 0 69 0
28MAR25 4.70 P 0.05 0.05 0.05 0.06 -0.02 35 25 118 0
28MAR25 4.80 P 0.00 0.00 0.00 0.09 -0.02 34 0 2 0
28MAR25 4.90 P 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
28MAR25 5.00 P 0.20 0.20 0.20 0.17 -0.06 31 6 7 -1
28MAR25 5.25 P 0.00 0.00 0.00 0.36 -0.05 34 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.58 -0.05 35 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 -0.01 30 0 50 0
29APR25 4.20 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.03 -0.01 31 0 7 0
29APR25 4.40 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 40 0
29APR25 4.60 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.12 -0.01 31 0 156 0
29APR25 4.80 P 0.00 0.00 0.00 0.15 -0.03 30 0 130 0
29APR25 4.90 P 0.00 0.00 0.00 0.20 -0.03 31 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.25 -0.04 30 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.41 -0.05 30 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.62 -0.04 33 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.83 -0.06 30 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29MAY25 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29MAY25 4.00 P 0.00 0.00 0.00 0.02 0.00 31 0 14 0
29MAY25 4.10 P 0.00 0.00 0.00 0.03 -0.01 31 0 3 0
29MAY25 4.20 P 0.00 0.00 0.00 0.04 -0.01 30 0 3 0
29MAY25 4.30 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.08 -0.01 31 0 10 0
29MAY25 4.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.13 -0.01 31 0 90 0
29MAY25 4.70 P 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.25 -0.03 30 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.45 -0.05 30 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.64 -0.05 30 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.85 -0.05 30 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.08 -0.06 31 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 -0.01 28 0 25 0
27JUN25 3.90 P 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
27JUN25 4.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 3 0
27JUN25 4.10 P 0.00 0.00 0.00 0.05 -0.01 31 0 7 0
27JUN25 4.20 P 0.00 0.00 0.00 0.07 -0.01 32 0 13 0
27JUN25 4.30 P 0.00 0.00 0.00 0.09 -0.01 32 0 3 0
27JUN25 4.40 P 0.00 0.00 0.00 0.11 -0.01 31 0 3 0
27JUN25 4.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.17 -0.02 31 0 2 0
27JUN25 4.70 P 0.00 0.00 0.00 0.21 -0.01 31 0 10 0
27JUN25 4.80 P 0.00 0.00 0.00 0.25 -0.02 31 0 10 0
27JUN25 4.90 P 0.00 0.00 0.00 0.29 -0.03 30 0 3 0
27JUN25 5.00 P 0.00 0.00 0.00 0.35 -0.03 31 0 10 0
27JUN25 5.25 P 0.00 0.00 0.00 0.50 -0.04 31 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.68 -0.04 31 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.87 -0.06 30 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.09 -0.06 30 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.33 -0.05 32 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.05 0.00 32 0 50 0
29SEP25 3.60 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.08 -0.01 32 0 30 0
29SEP25 3.80 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 57 0
29SEP25 4.10 P 0.00 0.00 0.00 0.18 -0.01 32 0 4 0
29SEP25 4.20 P 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.29 -0.01 32 0 30 0
29SEP25 4.50 P 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.38 -0.02 32 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.43 -0.02 32 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.48 -0.03 32 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.60 -0.03 32 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.77 -0.03 32 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.95 -0.04 32 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.15 -0.04 32 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.36 -0.04 32 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.57 -0.05 32 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.80 -0.05 32 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.03 -0.05 32 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.26 -0.05 32 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.50 -0.05 33 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.74 -0.05 33 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.98 -0.05 33 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.22 -0.06 31 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.09 0.00 33 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 5 0
30DEC25 4.10 P 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.28 -0.02 32 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.36 -0.02 32 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.41 -0.02 32 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.46 -0.02 32 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.51 -0.02 32 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.56 -0.03 32 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.62 -0.03 32 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.68 -0.03 32 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.84 -0.04 32 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.02 -0.04 32 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.21 -0.04 32 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.41 -0.04 32 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.62 -0.04 32 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.84 -0.04 33 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.06 -0.05 32 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.29 -0.05 33 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.42 -0.02 32 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.47 -0.01 32 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.51 -0.02 32 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.57 -0.02 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.62 -0.02 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.74 -0.03 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.90 -0.03 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.07 -0.03 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.26 -0.03 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.45 -0.04 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.66 -0.04 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.87 -0.04 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.09 -0.04 33 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.31 -0.05 32 0 0 0
TOTAL PUT 31 2,542 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 23.75
28MAR25 8.00 C 0.00 0.00 0.00 15.77 0.00 176 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 15.52 0.00 169 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 15.27 0.00 162 0 4 0
28MAR25 8.75 C 0.00 0.00 0.00 15.02 0.00 155 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 14.77 0.00 148 0 6 0
28MAR25 9.25 C 0.00 0.00 0.00 14.52 0.00 141 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 14.27 0.00 133 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 14.02 0.00 125 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 13.77 0.00 112 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 13.27 0.00 0 0 4 0
28MAR25 11.00 C 0.00 0.00 0.00 12.77 -0.01 0 0 662 0
28MAR25 11.50 C 0.00 0.00 0.00 12.27 -0.01 0 0 331 0
28MAR25 12.00 C 0.00 0.00 0.00 11.77 -0.01 0 0 616 0
28MAR25 12.50 C 0.00 0.00 0.00 11.27 -0.01 0 0 545 0
28MAR25 13.00 C 0.00 0.00 0.00 10.78 0.00 101 0 1,313 0
28MAR25 13.50 C 0.00 0.00 0.00 10.28 0.00 92 0 734 0
28MAR25 14.00 C 0.00 0.00 0.00 9.78 0.00 84 0 709 0
28MAR25 14.50 C 0.00 0.00 0.00 9.28 0.00 75 0 708 0
28MAR25 15.00 C 0.00 0.00 0.00 8.78 0.00 63 0 1,121 0
28MAR25 15.50 C 0.00 0.00 0.00 8.28 -0.01 0 0 605 0
28MAR25 16.00 C 0.00 0.00 0.00 7.78 -0.01 0 0 135 0
28MAR25 16.50 C 0.00 0.00 0.00 7.28 -0.01 0 0 221 0
28MAR25 17.00 C 0.00 0.00 0.00 6.79 -0.01 61 0 392 0
28MAR25 17.50 C 0.00 0.00 0.00 6.29 -0.02 55 0 585 0
28MAR25 18.00 C 0.00 0.00 0.00 5.80 -0.03 58 0 965 0
28MAR25 18.50 C 0.00 0.00 0.00 5.32 -0.03 60 0 228 0
28MAR25 19.00 C 0.00 0.00 0.00 4.84 -0.04 59 0 777 0
28MAR25 19.50 C 0.00 0.00 0.00 4.38 -0.05 61 0 804 0
28MAR25 20.00 C 4.01 4.10 3.67 4.06 +0.06 74 261 2,443 -155
28MAR25 21.00 C 3.22 3.22 2.92 3.21 +0.09 70 4 1,235 +2
28MAR25 22.00 C 2.25 2.25 2.25 2.47 +0.06 68 6 818 0
28MAR25 23.00 C 2.01 2.01 1.70 1.86 -0.01 69 142 1,913 +2
28MAR25 24.00 C 1.60 1.63 1.25 1.37 -0.01 69 75 2,976 -37
28MAR25 25.00 C 1.20 1.20 0.86 0.99 -0.02 70 241 3,052 +10
28MAR25 26.00 C 0.84 0.84 0.63 0.70 -0.05 70 783 1,912 +481
28MAR25 27.00 C 0.64 0.64 0.46 0.49 -0.05 71 94 943 +7
28MAR25 28.00 C 0.39 0.39 0.30 0.34 -0.06 72 73 958 +36
28MAR25 29.00 C 0.40 0.40 0.22 0.24 -0.06 74 170 5,460 -50
28MAR25 30.00 C 0.22 0.24 0.16 0.16 -0.07 74 1,168 2,273 -1,164
28MAR25 31.00 C 0.16 0.16 0.16 0.11 -0.06 75 15 1,224 -15
28MAR25 32.00 C 0.00 0.00 0.00 0.08 -0.05 77 0 412 0
28MAR25 33.00 C 0.00 0.00 0.00 0.06 -0.04 79 0 241 0
28MAR25 34.00 C 0.00 0.00 0.00 0.04 -0.04 79 0 498 0
28MAR25 35.00 C 0.00 0.00 0.00 0.03 -0.03 81 0 154 0
28MAR25 36.00 C 0.00 0.00 0.00 0.02 -0.03 81 0 55 0
28MAR25 37.00 C 0.04 0.04 0.04 0.01 -0.03 79 26 52 +26
28MAR25 38.00 C 0.04 0.04 0.04 0.01 -0.02 83 78 78 +46
28MAR25 39.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 30 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 91 0 83 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 101 0 40 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 108 0 32 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 111 0 32 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 114 0 105 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 117 0 32 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 120 0 34 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 123 0 36 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 12.31 -0.01 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 11.82 0.00 68 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 11.32 0.00 58 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 10.82 -0.01 0 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 10.32 -0.01 0 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 9.83 0.00 52 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 9.33 -0.01 42 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 8.84 -0.01 50 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 8.35 -0.01 51 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.86 -0.02 51 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 7.38 -0.02 51 0 43 0
29APR25 17.00 C 0.00 0.00 0.00 6.90 -0.03 51 0 66 0
29APR25 17.50 C 0.00 0.00 0.00 6.44 -0.03 52 0 117 0
29APR25 18.00 C 0.00 0.00 0.00 5.98 -0.05 52 0 31 0
29APR25 18.50 C 0.00 0.00 0.00 5.55 -0.05 53 0 39 0
29APR25 19.00 C 0.00 0.00 0.00 5.12 -0.06 54 0 614 0
29APR25 19.50 C 0.00 0.00 0.00 4.72 -0.07 54 0 25 0
29APR25 20.00 C 0.00 0.00 0.00 4.47 +0.14 61 0 2,263 0
29APR25 21.00 C 0.00 0.00 0.00 3.75 +0.08 60 0 165 0
29APR25 22.00 C 2.90 2.90 2.90 3.13 +0.07 61 18 497 +1
29APR25 23.00 C 0.00 0.00 0.00 2.60 +0.07 62 0 833 0
29APR25 24.00 C 2.28 2.28 2.28 2.15 +0.05 62 1 590 +1
29APR25 25.00 C 1.87 1.87 1.85 1.76 +0.01 63 4 1,512 0
29APR25 26.00 C 1.59 1.59 1.31 1.45 -0.04 64 104 7,511 +26
29APR25 27.00 C 1.32 1.32 1.10 1.19 -0.03 65 27 354 +8
29APR25 28.00 C 1.11 1.11 1.03 0.97 -0.07 66 5 410 +4
29APR25 29.00 C 0.94 0.94 0.80 0.80 -0.07 67 47 412 +47
29APR25 30.00 C 0.82 0.82 0.67 0.66 -0.08 67 65 608 +65
29APR25 31.00 C 0.62 0.62 0.55 0.55 -0.09 69 401 504 +335
29APR25 32.00 C 0.00 0.00 0.00 0.46 -0.09 70 0 416 0
29APR25 33.00 C 0.00 0.00 0.00 0.38 -0.10 70 0 214 0
29APR25 34.00 C 0.00 0.00 0.00 0.32 -0.10 71 0 218 0
29APR25 35.00 C 0.00 0.00 0.00 0.27 -0.10 72 0 1 0
29APR25 36.00 C 0.22 0.22 0.22 0.23 -0.10 73 30 30 0
29APR25 37.00 C 0.00 0.00 0.00 0.20 -0.10 75 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 0.17 -0.10 75 0 7 0
29APR25 39.00 C 0.00 0.00 0.00 0.15 -0.09 77 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 0.13 -0.09 78 0 30 0
29APR25 41.00 C 0.00 0.00 0.00 0.11 -0.09 78 0 30 0
29APR25 42.00 C 0.00 0.00 0.00 0.10 -0.09 79 0 45 0
29APR25 43.00 C 0.00 0.00 0.00 0.09 -0.08 81 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 0.08 -0.08 82 0 60 0
29APR25 45.00 C 0.00 0.00 0.00 0.07 -0.08 82 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 0.06 -0.08 83 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 0.05 -0.08 83 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 0.04 -0.08 82 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 0.03 -0.08 81 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 0.02 -0.08 79 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 0.01 -0.08 78 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 0.01 -0.07 82 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 9.88 -0.01 45 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 9.39 -0.02 45 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 8.91 -0.02 48 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 8.43 -0.03 48 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 7.96 -0.04 49 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 7.50 -0.05 49 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 7.06 -0.04 51 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.62 -0.06 51 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 6.20 -0.06 51 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.80 -0.07 52 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 5.41 -0.08 53 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 5.05 -0.08 53 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 4.84 +0.14 58 0 2 0
29MAY25 21.00 C 0.00 0.00 0.00 4.18 +0.11 58 0 4 0
29MAY25 22.00 C 0.00 0.00 0.00 3.61 +0.08 59 0 1,310 0
29MAY25 23.00 C 0.00 0.00 0.00 3.11 +0.06 60 0 177 0
29MAY25 24.00 C 0.00 0.00 0.00 2.68 +0.07 61 0 540 0
29MAY25 25.00 C 2.50 2.50 2.30 2.31 +0.04 61 8 301 +8
29MAY25 26.00 C 0.00 0.00 0.00 1.98 +0.02 62 0 76 0
29MAY25 27.00 C 0.00 0.00 0.00 1.71 +0.01 63 0 61 0
29MAY25 28.00 C 0.00 0.00 0.00 1.47 -0.04 64 0 280 0
29MAY25 29.00 C 0.00 0.00 0.00 1.28 -0.03 65 0 82 0
29MAY25 30.00 C 1.20 1.20 1.20 1.11 -0.04 65 1 78 0
29MAY25 31.00 C 1.00 1.00 1.00 0.97 -0.04 66 1 91 +1
29MAY25 32.00 C 0.95 0.95 0.95 0.85 -0.04 67 1 44 0
29MAY25 33.00 C 0.00 0.00 0.00 0.74 -0.04 68 0 43 0
29MAY25 34.00 C 0.00 0.00 0.00 0.66 -0.03 69 0 20 0
29MAY25 35.00 C 0.00 0.00 0.00 0.58 -0.03 70 0 66 0
29MAY25 36.00 C 0.00 0.00 0.00 0.52 -0.02 71 0 10 0
29MAY25 37.00 C 0.00 0.00 0.00 0.47 -0.01 72 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 0.42 -0.01 73 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 0.38 -0.01 74 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 0.34 -0.01 74 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 0.31 -0.01 75 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 0.29 0.00 77 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 0.26 -0.01 77 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 0.24 -0.01 78 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 0.22 -0.01 79 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 0.20 -0.01 79 0 15 0
29MAY25 47.00 C 0.00 0.00 0.00 0.19 -0.01 81 0 45 0
29MAY25 48.00 C 0.00 0.00 0.00 0.18 0.00 82 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 0.17 0.00 83 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 0.16 0.00 84 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 0.14 0.00 86 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.13 +0.01 89 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 15.85 0.00 73 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 15.60 0.00 64 0 3 0
27JUN25 8.50 C 0.00 0.00 0.00 15.35 0.00 0 0 2 0
27JUN25 8.75 C 0.00 0.00 0.00 15.10 -0.01 0 0 1 0
27JUN25 9.00 C 0.00 0.00 0.00 14.86 0.00 62 0 1 0
27JUN25 9.25 C 0.00 0.00 0.00 14.61 0.00 0 0 1 0
27JUN25 9.50 C 0.00 0.00 0.00 14.36 -0.01 0 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 14.12 0.00 59 0 31 0
27JUN25 10.00 C 0.00 0.00 0.00 14.07 +0.24 101 0 1,766 0
27JUN25 10.50 C 0.00 0.00 0.00 13.38 0.00 56 0 141 0
27JUN25 11.00 C 0.00 0.00 0.00 12.88 -0.01 0 0 32 0
27JUN25 11.50 C 0.00 0.00 0.00 12.39 0.00 47 0 31 0
27JUN25 12.00 C 0.00 0.00 0.00 11.90 0.00 49 0 166 0
27JUN25 12.50 C 0.00 0.00 0.00 11.41 0.00 49 0 176 0
27JUN25 13.00 C 0.00 0.00 0.00 10.92 0.00 48 0 221 0
27JUN25 13.50 C 0.00 0.00 0.00 10.43 -0.01 46 0 191 0
27JUN25 14.00 C 0.00 0.00 0.00 9.95 -0.01 47 0 59 0
27JUN25 14.50 C 0.00 0.00 0.00 9.48 -0.01 49 0 60 0
27JUN25 15.00 C 0.00 0.00 0.00 9.01 -0.01 49 0 350 0
27JUN25 15.50 C 0.00 0.00 0.00 8.55 -0.02 49 0 22 0
27JUN25 16.00 C 0.00 0.00 0.00 8.10 -0.02 50 0 389 0
27JUN25 16.50 C 0.00 0.00 0.00 7.66 -0.03 50 0 54 0
27JUN25 17.00 C 0.00 0.00 0.00 7.24 -0.03 51 0 126 0
27JUN25 17.50 C 0.00 0.00 0.00 6.83 -0.03 51 0 41 0
27JUN25 18.00 C 0.00 0.00 0.00 6.44 -0.03 52 0 523 0
27JUN25 18.50 C 0.00 0.00 0.00 6.06 -0.04 52 0 66 0
27JUN25 19.00 C 0.00 0.00 0.00 5.70 -0.04 53 0 301 0
27JUN25 19.50 C 0.00 0.00 0.00 5.36 -0.04 53 0 1,195 0
27JUN25 20.00 C 4.89 4.89 4.89 5.18 +0.17 58 2 463 0
27JUN25 21.00 C 0.00 0.00 0.00 4.57 +0.16 58 0 299 0
27JUN25 22.00 C 0.00 0.00 0.00 4.01 +0.11 58 0 462 0
27JUN25 23.00 C 3.47 3.47 3.47 3.54 +0.12 59 1 175 -1
27JUN25 24.00 C 0.00 0.00 0.00 3.12 +0.08 60 0 170 0
27JUN25 25.00 C 2.72 2.72 2.72 2.74 +0.05 60 1 3,652 -1
27JUN25 26.00 C 0.00 0.00 0.00 2.40 +0.03 61 0 183 0
27JUN25 27.00 C 0.00 0.00 0.00 2.10 -0.01 61 0 165 0
27JUN25 28.00 C 1.84 1.84 1.84 1.85 +0.01 62 15 134 +15
27JUN25 29.00 C 0.00 0.00 0.00 1.63 -0.02 62 0 103 0
27JUN25 30.00 C 0.00 0.00 0.00 1.44 -0.05 63 0 675 0
27JUN25 31.00 C 0.00 0.00 0.00 1.27 -0.07 63 0 178 0
27JUN25 32.00 C 0.00 0.00 0.00 1.13 -0.06 64 0 442 0
27JUN25 33.00 C 0.00 0.00 0.00 1.00 -0.06 65 0 268 0
27JUN25 34.00 C 0.00 0.00 0.00 0.89 -0.06 65 0 501 0
27JUN25 35.00 C 0.00 0.00 0.00 0.80 -0.05 66 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.72 -0.05 67 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.64 -0.06 67 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.58 -0.05 68 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.53 -0.04 68 0 20 0
27JUN25 40.00 C 0.00 0.00 0.00 0.48 -0.04 69 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.44 -0.04 70 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.40 -0.04 70 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.37 -0.04 71 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.34 -0.03 72 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 0.31 -0.04 72 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 0.29 -0.03 73 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 0.27 -0.03 74 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 0.25 -0.03 74 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.23 -0.03 75 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.22 -0.03 76 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 0.19 -0.02 77 0 230 0
27JUN25 55.00 C 0.00 0.00 0.00 0.16 -0.03 78 0 45 0
29SEP25 8.25 C 0.00 0.00 0.00 15.68 -0.01 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 15.44 0.00 48 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 15.20 0.00 51 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 14.95 -0.01 43 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 14.71 0.00 48 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 14.47 0.00 50 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 14.23 0.00 50 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 14.07 +0.08 65 0 18 0
29SEP25 10.50 C 0.00 0.00 0.00 13.50 -0.01 48 0 11 0
29SEP25 11.00 C 0.00 0.00 0.00 13.02 -0.01 48 0 19 0
29SEP25 11.50 C 0.00 0.00 0.00 12.55 -0.01 49 0 31 0
29SEP25 12.00 C 0.00 0.00 0.00 12.08 -0.01 49 0 4 0
29SEP25 12.50 C 0.00 0.00 0.00 11.62 -0.01 50 0 185 0
29SEP25 13.00 C 0.00 0.00 0.00 11.17 -0.01 50 0 101 0
29SEP25 13.50 C 0.00 0.00 0.00 10.72 -0.01 50 0 51 0
29SEP25 14.00 C 0.00 0.00 0.00 10.28 -0.02 50 0 23 0
29SEP25 14.50 C 0.00 0.00 0.00 9.85 -0.02 51 0 19 0
29SEP25 15.00 C 0.00 0.00 0.00 9.44 -0.01 51 0 1,649 0
29SEP25 15.50 C 0.00 0.00 0.00 9.03 -0.02 51 0 525 0
29SEP25 16.00 C 0.00 0.00 0.00 8.64 -0.02 52 0 202 0
29SEP25 16.50 C 0.00 0.00 0.00 8.26 -0.02 52 0 45 0
29SEP25 17.00 C 0.00 0.00 0.00 7.89 -0.02 52 0 308 0
29SEP25 17.50 C 0.00 0.00 0.00 7.53 -0.02 52 0 24 0
29SEP25 18.00 C 0.00 0.00 0.00 7.19 -0.02 53 0 119 0
29SEP25 18.50 C 0.00 0.00 0.00 6.86 -0.02 53 0 104 0
29SEP25 19.00 C 0.00 0.00 0.00 6.55 -0.02 53 0 42 0
29SEP25 19.50 C 0.00 0.00 0.00 6.25 -0.02 54 0 103 0
29SEP25 20.00 C 5.90 5.90 5.90 6.10 +0.18 56 3 216 -2
29SEP25 21.00 C 0.00 0.00 0.00 5.54 +0.18 56 0 121 0
29SEP25 22.00 C 0.00 0.00 0.00 5.04 +0.15 57 0 214 0
29SEP25 23.00 C 0.00 0.00 0.00 4.58 +0.14 57 0 160 0
29SEP25 24.00 C 0.00 0.00 0.00 4.17 +0.13 57 0 23 0
29SEP25 25.00 C 0.00 0.00 0.00 3.86 +0.15 59 0 91 0
29SEP25 26.00 C 0.00 0.00 0.00 3.51 +0.13 59 0 11 0
29SEP25 27.00 C 0.00 0.00 0.00 3.17 +0.10 59 0 2 0
29SEP25 28.00 C 0.00 0.00 0.00 2.94 +0.11 60 0 51 0
29SEP25 29.00 C 0.00 0.00 0.00 2.68 +0.08 60 0 26 0
29SEP25 30.00 C 0.00 0.00 0.00 2.50 +0.09 61 0 204 0
29SEP25 31.00 C 0.00 0.00 0.00 2.32 +0.09 62 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 2.14 +0.07 62 0 18 0
29SEP25 33.00 C 0.00 0.00 0.00 1.98 +0.05 62 0 42 0
29SEP25 34.00 C 0.00 0.00 0.00 1.84 +0.02 63 0 156 0
29SEP25 35.00 C 0.00 0.00 0.00 1.69 -0.02 63 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 1.62 +0.03 64 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 1.51 +0.01 65 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 1.41 -0.01 65 0 15 0
29SEP25 39.00 C 0.00 0.00 0.00 1.33 -0.01 66 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 1.26 -0.01 67 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 1.20 -0.01 68 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 1.15 -0.01 68 0 20 0
29SEP25 43.00 C 0.00 0.00 0.00 1.09 -0.01 69 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 1.05 -0.04 70 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 1.04 -0.01 71 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 1.00 -0.01 72 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 0.96 -0.01 73 0 4 0
29SEP25 48.00 C 0.00 0.00 0.00 0.93 -0.01 73 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 0.89 -0.02 74 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 0.87 -0.01 75 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 0.81 -0.01 77 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 0.76 -0.01 78 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 14.12 +0.02 49 0 9 0
30DEC25 10.50 C 0.00 0.00 0.00 13.66 +0.03 49 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 13.20 +0.04 49 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 12.75 +0.04 49 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 12.30 +0.05 49 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 11.87 +0.06 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 11.44 +0.06 50 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 11.02 +0.07 50 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 10.61 +0.07 50 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 10.22 +0.08 50 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.83 +0.08 50 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 9.45 +0.08 50 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.09 +0.08 51 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 8.74 +0.09 51 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 8.40 +0.09 51 0 1,307 0
30DEC25 17.50 C 0.00 0.00 0.00 8.07 +0.08 51 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 7.75 +0.07 52 0 1,232 0
30DEC25 18.50 C 0.00 0.00 0.00 7.45 +0.07 52 0 511 0
30DEC25 19.00 C 0.00 0.00 0.00 7.15 +0.06 52 0 5 0
30DEC25 19.50 C 0.00 0.00 0.00 6.87 +0.05 52 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.76 +0.18 55 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.24 +0.16 55 0 1,395 0
30DEC25 22.00 C 0.00 0.00 0.00 5.76 +0.14 55 0 1,399 0
30DEC25 23.00 C 0.00 0.00 0.00 5.31 +0.11 55 0 966 0
30DEC25 24.00 C 0.00 0.00 0.00 4.92 +0.09 55 0 97 0
30DEC25 25.00 C 0.00 0.00 0.00 4.56 +0.09 56 0 1,087 0
30DEC25 26.00 C 0.00 0.00 0.00 4.25 +0.09 56 0 1,530 0
30DEC25 27.00 C 0.00 0.00 0.00 3.97 +0.04 57 0 1,040 0
30DEC25 28.00 C 0.00 0.00 0.00 3.71 +0.04 57 0 36 0
30DEC25 29.00 C 0.00 0.00 0.00 3.46 +0.04 58 0 21 0
30DEC25 30.00 C 0.00 0.00 0.00 3.24 +0.03 58 0 183 0
30DEC25 31.00 C 0.00 0.00 0.00 3.03 +0.02 59 0 26 0
30DEC25 32.00 C 0.00 0.00 0.00 2.85 +0.03 59 0 6 0
30DEC25 33.00 C 0.00 0.00 0.00 2.68 +0.01 60 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 2.63 +0.02 61 0 20 0
30DEC25 35.00 C 0.00 0.00 0.00 2.51 +0.03 62 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 2.41 +0.04 63 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 2.31 +0.05 64 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 2.23 +0.07 65 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 2.15 +0.08 65 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 2.07 +0.08 66 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 2.01 +0.09 67 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 1.95 +0.10 68 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 1.90 +0.11 69 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 1.85 +0.12 69 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 1.80 +0.12 70 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 1.76 +0.13 71 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 1.73 +0.15 72 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 1.69 +0.15 73 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 1.66 +0.16 73 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 1.63 +0.16 74 0 52 0
30DEC25 52.50 C 0.00 0.00 0.00 1.58 +0.19 76 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 1.53 +0.20 78 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.17 -0.24 50 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 8.85 -0.24 50 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 8.55 -0.23 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.25 -0.23 51 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.97 -0.21 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.70 -0.20 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.43 -0.19 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.34 +0.17 54 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.85 +0.17 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.39 +0.15 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.97 +0.12 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.65 +0.17 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.27 +0.13 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.96 +0.13 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.63 +0.08 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.37 +0.05 56 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.12 +0.08 57 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.87 0.00 57 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.65 -0.03 57 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.44 -0.10 57 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.24 -0.17 57 0 14 0
TOTAL CALL 3,871 91,082 -304
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 193 0 837 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 188 0 45 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 182 0 130 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 178 0 125 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 173 0 308 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 168 0 250 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 164 0 202 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 159 0 103 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1,140 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 147 0 1,044 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 139 0 928 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 679 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 124 0 838 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 118 0 308 0
28MAR25 13.00 P 0.01 0.01 0.01 0.01 0.00 111 5 188 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 105 0 365 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2,009 0
28MAR25 14.50 P 0.02 0.02 0.02 0.01 0.00 93 3 440 -3
28MAR25 15.00 P 0.02 0.02 0.02 0.01 0.00 87 2 2,122 -2
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 291 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 706 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 651 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,468 0
28MAR25 17.50 P 0.04 0.04 0.04 0.01 -0.01 60 104 1,152 -104
28MAR25 18.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 499 0
28MAR25 18.50 P 0.06 0.06 0.06 0.04 -0.02 62 30 271 -22
28MAR25 19.00 P 0.09 0.09 0.09 0.06 -0.03 61 60 2,129 -60
28MAR25 19.50 P 0.00 0.00 0.00 0.10 -0.04 62 0 1,760 0
28MAR25 20.00 P 0.17 0.17 0.15 0.15 -0.05 62 200 2,024 -200
28MAR25 21.00 P 0.36 0.36 0.31 0.32 -0.06 63 65 1,019 -42
28MAR25 22.00 P 0.50 0.68 0.50 0.59 -0.07 63 11 1,888 +3
28MAR25 23.00 P 0.93 1.12 0.92 0.98 -0.10 64 363 907 -45
28MAR25 24.00 P 1.29 1.65 1.29 1.49 -0.13 65 236 568 +14
28MAR25 25.00 P 2.22 2.22 2.22 2.10 -0.18 65 1 74 -1
28MAR25 26.00 P 0.00 0.00 0.00 2.80 -0.22 65 0 67 0
28MAR25 27.00 P 0.00 0.00 0.00 3.68 -0.08 70 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 4.54 -0.07 72 0 60 0
28MAR25 29.00 P 0.00 0.00 0.00 5.44 -0.06 73 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.37 -0.05 74 0 3 0
28MAR25 31.00 P 0.00 0.00 0.00 7.32 -0.05 75 0 5 0
28MAR25 32.00 P 0.00 0.00 0.00 8.29 -0.04 75 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.27 -0.03 76 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.26 -0.02 78 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 11.25 -0.02 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 12.25 -0.01 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 13.25 -0.01 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 14.25 0.00 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 15.25 0.00 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 16.25 0.00 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 17.25 0.00 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 18.25 0.00 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 19.25 0.00 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 20.25 0.00 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 21.25 0.00 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 22.25 0.00 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 23.25 0.00 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 24.25 0.00 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 25.25 0.00 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 26.25 0.00 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 28.75 0.00 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 31.25 0.00 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 96 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 28 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29APR25 15.50 P 0.00 0.00 0.00 0.02 0.00 53 0 154 0
29APR25 16.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 115 0
29APR25 16.50 P 0.00 0.00 0.00 0.04 -0.02 52 0 99 0
29APR25 17.00 P 0.00 0.00 0.00 0.06 -0.03 52 0 377 0
29APR25 17.50 P 0.00 0.00 0.00 0.09 -0.04 52 0 314 0
29APR25 18.00 P 0.00 0.00 0.00 0.14 -0.04 53 0 2,016 0
29APR25 18.50 P 0.00 0.00 0.00 0.20 -0.05 54 0 481 0
29APR25 19.00 P 0.30 0.33 0.30 0.28 -0.05 54 759 1,092 +572
29APR25 19.50 P 0.41 0.42 0.41 0.37 -0.07 55 60 852 +49
29APR25 20.00 P 0.54 0.54 0.50 0.47 -0.09 55 169 1,355 +88
29APR25 21.00 P 0.70 0.83 0.70 0.76 -0.09 56 53 630 +21
29APR25 22.00 P 1.07 1.26 1.07 1.14 -0.12 57 420 408 -71
29APR25 23.00 P 1.74 1.77 1.64 1.60 -0.14 58 37 771 +18
29APR25 24.00 P 2.29 2.29 2.29 2.15 -0.16 59 1 294 +1
29APR25 25.00 P 0.00 0.00 0.00 2.75 -0.19 59 0 114 0
29APR25 26.00 P 0.00 0.00 0.00 3.45 -0.21 60 0 60 0
29APR25 27.00 P 0.00 0.00 0.00 4.25 -0.14 63 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.07 -0.10 65 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 5.90 -0.11 66 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 6.77 -0.11 67 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 7.66 -0.11 68 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 8.57 -0.12 69 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 9.50 -0.11 70 0 2 0
29APR25 34.00 P 0.00 0.00 0.00 10.45 -0.10 71 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 11.40 -0.11 72 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 12.37 -0.09 73 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 13.34 -0.09 74 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 14.32 -0.08 75 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 15.30 -0.08 76 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 16.28 -0.08 76 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 17.27 -0.07 77 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 18.27 -0.06 80 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 19.26 -0.06 80 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 20.25 -0.06 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 21.25 -0.05 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 22.25 -0.04 0 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 23.25 -0.04 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 24.25 -0.03 0 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 25.25 -0.03 0 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 26.25 -0.02 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 28.75 -0.01 0 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 31.25 -0.01 0 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 59 0
29MAY25 14.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 5 0
29MAY25 15.50 P 0.00 0.00 0.00 0.05 -0.02 49 0 31 0
29MAY25 16.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 103 0
29MAY25 16.50 P 0.17 0.17 0.17 0.11 -0.04 50 3 52 +3
29MAY25 17.00 P 0.00 0.00 0.00 0.16 -0.05 51 0 93 0
29MAY25 17.50 P 0.00 0.00 0.00 0.23 -0.04 52 0 259 0
29MAY25 18.00 P 0.00 0.00 0.00 0.30 -0.07 52 0 156 0
29MAY25 18.50 P 0.00 0.00 0.00 0.40 -0.07 53 0 84 0
29MAY25 19.00 P 0.00 0.00 0.00 0.52 -0.07 53 0 82 0
29MAY25 19.50 P 0.00 0.00 0.00 0.65 -0.08 54 0 151 0
29MAY25 20.00 P 0.00 0.00 0.00 0.78 -0.10 54 0 324 0
29MAY25 21.00 P 0.00 0.00 0.00 1.11 -0.13 54 0 621 0
29MAY25 22.00 P 0.00 0.00 0.00 1.53 -0.14 55 0 1,088 0
29MAY25 23.00 P 2.18 2.18 2.18 2.04 -0.11 56 18 350 +18
29MAY25 24.00 P 0.00 0.00 0.00 2.59 -0.17 57 0 55 0
29MAY25 25.00 P 0.00 0.00 0.00 3.19 -0.22 58 0 2 0
29MAY25 26.00 P 0.00 0.00 0.00 3.90 -0.20 59 0 1 0
29MAY25 27.00 P 0.00 0.00 0.00 4.71 -0.06 62 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.48 -0.05 63 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.29 -0.04 64 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.12 -0.04 65 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 7.99 -0.03 66 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 8.87 -0.03 66 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 9.77 -0.02 67 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 10.69 -0.02 68 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 11.61 -0.02 69 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 12.56 -0.01 70 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 13.51 -0.01 71 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 14.46 -0.01 72 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 15.43 0.00 73 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 16.40 0.00 74 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 17.37 -0.01 75 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 18.35 0.00 76 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 19.33 0.00 77 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 20.32 0.00 78 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 21.31 +0.01 79 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 22.29 0.00 79 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 23.28 -0.01 80 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 24.28 0.00 82 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 25.27 -0.01 82 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 26.27 0.00 84 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 28.76 0.00 87 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 31.25 -0.01 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 122 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 568 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 38 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 271 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 141 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 300 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 376 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 484 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 961 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,467 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 71 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 47 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 211 0
27JUN25 13.50 P 0.00 0.00 0.00 0.02 0.00 47 0 215 0
27JUN25 14.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 226 0
27JUN25 14.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 14 0
27JUN25 15.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 43 0
27JUN25 15.50 P 0.00 0.00 0.00 0.11 -0.02 49 0 111 0
27JUN25 16.00 P 0.00 0.00 0.00 0.16 -0.01 50 0 49 0
27JUN25 16.50 P 0.28 0.28 0.28 0.23 -0.02 51 26 106 0
27JUN25 17.00 P 0.00 0.00 0.00 0.30 -0.02 51 0 436 0
27JUN25 17.50 P 0.00 0.00 0.00 0.38 -0.03 51 0 120 0
27JUN25 18.00 P 0.00 0.00 0.00 0.49 -0.03 52 0 173 0
27JUN25 18.50 P 0.00 0.00 0.00 0.61 -0.04 53 0 71 0
27JUN25 19.00 P 0.00 0.00 0.00 0.72 -0.07 52 0 1,125 0
27JUN25 19.50 P 0.00 0.00 0.00 0.86 -0.09 53 0 98 0
27JUN25 20.00 P 1.09 1.09 1.09 1.04 -0.08 54 1 353 0
27JUN25 21.00 P 0.00 0.00 0.00 1.40 -0.13 54 0 814 0
27JUN25 22.00 P 0.00 0.00 0.00 1.85 -0.11 55 0 1,651 0
27JUN25 23.00 P 2.35 2.45 2.35 2.37 -0.11 56 16 849 0
27JUN25 24.00 P 0.00 0.00 0.00 2.93 -0.15 56 0 3,516 0
27JUN25 25.00 P 0.00 0.00 0.00 3.56 -0.19 57 0 18 0
27JUN25 26.00 P 4.49 4.49 4.49 4.22 -0.17 57 20 26 +20
27JUN25 27.00 P 0.00 0.00 0.00 5.01 -0.07 60 0 15 0
27JUN25 28.00 P 0.00 0.00 0.00 5.77 -0.06 60 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.55 -0.06 61 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 7.37 -0.06 62 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.20 -0.06 63 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.06 -0.05 63 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 9.94 -0.05 64 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 10.83 -0.05 64 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 11.75 -0.04 65 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 12.67 -0.04 66 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 13.60 -0.04 66 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 14.55 -0.03 67 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 15.50 -0.03 68 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 16.45 -0.04 68 0 8 0
27JUN25 41.00 P 0.00 0.00 0.00 17.42 -0.03 69 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 18.39 -0.03 70 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 19.36 -0.03 70 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 20.34 -0.02 71 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 21.32 -0.02 72 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 22.31 -0.01 73 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 23.29 -0.02 73 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 24.28 -0.02 73 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 25.27 -0.02 74 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 26.27 -0.01 76 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 28.76 0.00 78 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 31.25 -0.01 0 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 156 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 676 0
29SEP25 10.50 P 0.00 0.00 0.00 0.02 0.00 48 0 11 0
29SEP25 11.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 837 0
29SEP25 11.50 P 0.00 0.00 0.00 0.05 0.00 49 0 140 0
29SEP25 12.00 P 0.00 0.00 0.00 0.07 0.00 50 0 729 0
29SEP25 12.50 P 0.00 0.00 0.00 0.10 0.00 50 0 507 0
29SEP25 13.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 169 0
29SEP25 13.50 P 0.00 0.00 0.00 0.17 -0.01 50 0 576 0
29SEP25 14.00 P 0.00 0.00 0.00 0.22 -0.01 50 0 236 0
29SEP25 14.50 P 0.00 0.00 0.00 0.29 -0.01 51 0 11 0
29SEP25 15.00 P 0.00 0.00 0.00 0.36 -0.01 51 0 661 0
29SEP25 15.50 P 0.00 0.00 0.00 0.45 -0.01 51 0 526 0
29SEP25 16.00 P 0.00 0.00 0.00 0.54 -0.01 52 0 57 0
29SEP25 16.50 P 0.68 0.68 0.68 0.65 -0.04 52 6 50 -6
29SEP25 17.00 P 0.00 0.00 0.00 0.78 -0.03 52 0 218 0
29SEP25 17.50 P 0.00 0.00 0.00 0.91 -0.03 53 0 79 0
29SEP25 18.00 P 0.00 0.00 0.00 1.03 -0.06 52 0 1,230 0
29SEP25 18.50 P 0.00 0.00 0.00 1.18 -0.07 52 0 59 0
29SEP25 19.00 P 0.00 0.00 0.00 1.36 -0.06 53 0 82 0
29SEP25 19.50 P 0.00 0.00 0.00 1.54 -0.08 53 0 134 0
29SEP25 20.00 P 0.00 0.00 0.00 1.73 -0.09 53 0 84 0
29SEP25 21.00 P 0.00 0.00 0.00 2.18 -0.08 53 0 679 0
29SEP25 22.00 P 0.00 0.00 0.00 2.67 -0.10 54 0 751 0
29SEP25 23.00 P 0.00 0.00 0.00 3.21 -0.03 54 0 1,000 0
29SEP25 24.00 P 0.00 0.00 0.00 3.79 -0.07 55 0 58 0
29SEP25 25.00 P 4.45 4.45 4.45 4.42 -0.12 56 20 20 +20
29SEP25 26.00 P 0.00 0.00 0.00 5.08 -0.13 56 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 5.90 0.00 58 0 1 0
29SEP25 28.00 P 0.00 0.00 0.00 6.63 0.00 59 0 10 0
29SEP25 29.00 P 0.00 0.00 0.00 7.40 0.00 60 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.20 0.00 60 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.00 0.00 61 0 15 0
29SEP25 32.00 P 0.00 0.00 0.00 9.84 0.00 62 0 15 0
29SEP25 33.00 P 0.00 0.00 0.00 10.70 0.00 63 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.56 0.00 63 0 60 0
29SEP25 35.00 P 0.00 0.00 0.00 12.43 0.00 64 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.33 0.00 65 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 14.24 0.00 65 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 15.14 -0.01 66 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 16.06 0.00 67 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 16.99 0.00 68 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 17.93 0.00 68 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 18.87 -0.01 69 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 19.82 0.00 70 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 20.77 0.00 70 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 21.72 0.00 71 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 22.68 -0.01 72 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 23.65 0.00 72 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 24.62 0.00 73 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 25.59 0.00 74 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 26.56 -0.01 75 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 29.00 0.00 76 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 31.46 0.00 78 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 315 0
30DEC25 10.50 P 0.00 0.00 0.00 0.07 +0.03 49 0 16 0
30DEC25 11.00 P 0.00 0.00 0.00 0.10 +0.04 49 0 31 0
30DEC25 11.50 P 0.00 0.00 0.00 0.13 +0.04 49 0 23 0
30DEC25 12.00 P 0.00 0.00 0.00 0.17 +0.05 49 0 11 0
30DEC25 12.50 P 0.00 0.00 0.00 0.22 +0.06 49 0 57 0
30DEC25 13.00 P 0.00 0.00 0.00 0.28 +0.07 50 0 384 0
30DEC25 13.50 P 0.00 0.00 0.00 0.35 +0.08 50 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.42 +0.08 50 0 76 0
30DEC25 14.50 P 0.00 0.00 0.00 0.51 +0.08 50 0 174 0
30DEC25 15.00 P 0.00 0.00 0.00 0.60 +0.08 50 0 58 0
30DEC25 15.50 P 0.00 0.00 0.00 0.72 +0.09 50 0 96 0
30DEC25 16.00 P 0.00 0.00 0.00 0.84 +0.09 51 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.97 +0.06 51 0 806 0
30DEC25 17.00 P 0.00 0.00 0.00 1.11 +0.04 51 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 1.26 +0.03 51 0 1,374 0
30DEC25 18.00 P 0.00 0.00 0.00 1.43 +0.03 51 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 1.65 +0.04 52 0 686 0
30DEC25 19.00 P 0.00 0.00 0.00 1.80 -0.02 51 0 317 0
30DEC25 19.50 P 0.00 0.00 0.00 2.00 -0.03 52 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 2.21 -0.06 52 0 701 0
30DEC25 21.00 P 0.00 0.00 0.00 2.67 -0.10 52 0 912 0
30DEC25 22.00 P 0.00 0.00 0.00 3.18 -0.09 52 0 2,131 0
30DEC25 23.00 P 0.00 0.00 0.00 3.73 -0.13 53 0 1,759 0
30DEC25 24.00 P 0.00 0.00 0.00 4.32 +0.04 53 0 88 0
30DEC25 25.00 P 0.00 0.00 0.00 4.95 -0.13 54 0 890 0
30DEC25 26.00 P 0.00 0.00 0.00 5.61 -0.16 54 0 1,501 0
30DEC25 27.00 P 0.00 0.00 0.00 6.40 -0.07 56 0 1,011 0
30DEC25 28.00 P 0.00 0.00 0.00 7.15 -0.05 57 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 7.91 -0.04 57 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.72 -0.02 58 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 9.54 -0.01 59 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.36 -0.01 60 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.20 +0.01 61 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.08 +0.03 61 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.96 +0.04 62 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 13.84 +0.04 63 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 14.73 +0.05 64 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 15.63 +0.06 65 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 16.56 +0.08 66 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 17.48 +0.08 66 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 18.41 +0.09 67 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 19.35 +0.10 68 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 20.28 +0.11 69 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 21.22 +0.11 69 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 22.17 +0.11 70 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 23.13 +0.12 71 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 24.09 +0.12 72 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 25.06 +0.14 73 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 26.02 +0.14 73 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 26.99 +0.15 74 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 29.42 +0.17 76 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 31.85 +0.16 78 0 0 0
30MAR26 16.50 P 1.31 1.31 1.31 1.25 -0.21 50 1 11 +1
30MAR26 17.00 P 0.00 0.00 0.00 1.43 -0.18 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.59 -0.20 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.77 -0.19 51 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.97 -0.17 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.18 -0.14 51 0 40 0
30MAR26 19.50 P 0.00 0.00 0.00 2.39 -0.15 51 0 40 0
30MAR26 20.00 P 0.00 0.00 0.00 2.63 -0.12 51 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 3.14 -0.06 52 0 347 0
30MAR26 22.00 P 0.00 0.00 0.00 3.62 -0.12 52 0 25 0
30MAR26 23.00 P 0.00 0.00 0.00 4.18 -0.14 52 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 4.78 -0.13 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.41 +0.09 53 0 0 0
30MAR26 26.00 P 6.21 6.21 6.21 6.07 -0.14 53 200 200 +200
30MAR26 27.00 P 0.00 0.00 0.00 6.84 -0.03 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.55 -0.09 55 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 8.27 -0.14 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.01 -0.19 56 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 9.79 -0.24 56 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.58 -0.30 56 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.37 -0.36 56 0 0 0
TOTAL PUT 2,890 85,568 +472
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 4.72
28MAR25 2.00 C 0.000 0.000 0.000 2.724 -0.011 111 0 0 0
28MAR25 2.10 C 0.000 0.000 0.000 2.624 -0.011 0 0 0 0
28MAR25 2.20 C 0.000 0.000 0.000 2.524 -0.011 0 0 0 0
28MAR25 2.30 C 0.000 0.000 0.000 2.425 -0.010 112 0 0 0
28MAR25 2.40 C 0.000 0.000 0.000 2.325 -0.011 100 0 0 0
28MAR25 2.50 C 0.000 0.000 0.000 2.225 -0.011 84 0 0 0
28MAR25 2.60 C 0.000 0.000 0.000 2.125 -0.011 0 0 0 0
28MAR25 2.70 C 0.000 0.000 0.000 2.025 -0.011 0 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 1.926 -0.010 83 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 1.826 -0.011 74 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 1.726 -0.011 62 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 1.626 -0.011 0 0 1 0
28MAR25 3.20 C 0.000 0.000 0.000 1.526 -0.011 0 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.427 -0.011 59 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 1.327 -0.011 51 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 1.227 -0.011 42 0 660 0
28MAR25 3.60 C 0.000 0.000 0.000 1.127 -0.011 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.027 -0.012 0 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 0.928 -0.011 37 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 0.828 -0.011 31 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 0.728 -0.011 25 0 59 0
28MAR25 4.10 C 0.000 0.000 0.000 0.629 -0.011 27 0 610 0
28MAR25 4.20 C 0.000 0.000 0.000 0.530 -0.012 25 0 239 0
28MAR25 4.30 C 0.000 0.000 0.000 0.433 -0.013 25 0 257 0
28MAR25 4.40 C 0.000 0.000 0.000 0.348 -0.018 29 0 471 0
28MAR25 4.50 C 0.252 0.252 0.252 0.262 -0.006 27 10 160 +10
28MAR25 4.60 C 0.190 0.190 0.190 0.186 -0.013 26 10 65 -3
28MAR25 4.70 C 0.000 0.000 0.000 0.124 -0.017 26 0 282 0
28MAR25 4.80 C 0.000 0.000 0.000 0.078 -0.014 26 0 367 0
28MAR25 4.90 C 0.047 0.047 0.041 0.045 -0.011 25 61 507 +20
28MAR25 5.00 C 0.000 0.000 0.000 0.024 -0.008 25 0 419 0
28MAR25 5.25 C 0.000 0.000 0.000 0.004 -0.003 25 0 357 0
28MAR25 5.50 C 0.000 0.000 0.000 0.001 0.000 28 0 202 0
28MAR25 5.75 C 0.000 0.000 0.000 0.001 0.000 36 0 90 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 49 0 240 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 55 0 60 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29APR25 2.90 C 0.000 0.000 0.000 1.836 -0.011 41 0 0 0
29APR25 3.00 C 0.000 0.000 0.000 1.736 -0.011 0 0 0 0
29APR25 3.10 C 0.000 0.000 0.000 1.637 -0.011 31 0 0 0
29APR25 3.20 C 0.000 0.000 0.000 1.538 -0.011 38 0 0 0
29APR25 3.30 C 0.000 0.000 0.000 1.438 -0.011 0 0 0 0
29APR25 3.40 C 0.000 0.000 0.000 1.339 -0.011 32 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.239 -0.011 0 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.140 -0.011 26 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.041 -0.011 26 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 0.942 -0.011 25 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 0.844 -0.012 25 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 0.747 -0.012 25 0 60 0
29APR25 4.10 C 0.000 0.000 0.000 0.653 -0.012 25 0 90 0
29APR25 4.20 C 0.000 0.000 0.000 0.561 -0.013 25 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 0.474 -0.014 25 0 91 0
29APR25 4.40 C 0.000 0.000 0.000 0.396 -0.010 25 0 60 0
29APR25 4.50 C 0.000 0.000 0.000 0.318 -0.014 24 0 60 0
29APR25 4.60 C 0.000 0.000 0.000 0.257 -0.011 25 0 61 0
29APR25 4.70 C 0.000 0.000 0.000 0.203 -0.010 25 0 63 0
29APR25 4.80 C 0.000 0.000 0.000 0.155 -0.013 25 0 45 0
29APR25 4.90 C 0.000 0.000 0.000 0.115 -0.012 25 0 48 0
29APR25 5.00 C 0.000 0.000 0.000 0.083 -0.011 25 0 102 0
29APR25 5.25 C 0.000 0.000 0.000 0.033 -0.007 25 0 0 0
29APR25 5.50 C 0.000 0.000 0.000 0.012 -0.003 25 0 81 0
29APR25 5.75 C 0.000 0.000 0.000 0.004 -0.001 25 0 60 0
29APR25 6.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 30 0
29APR25 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 3 0
29APR25 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR25 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR25 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29MAY25 3.00 C 0.000 0.000 0.000 1.746 -0.011 0 0 0 0
29MAY25 3.10 C 0.000 0.000 0.000 1.647 -0.011 0 0 0 0
29MAY25 3.20 C 0.000 0.000 0.000 1.548 -0.011 0 0 0 0
29MAY25 3.30 C 0.000 0.000 0.000 1.449 -0.011 25 0 0 0
29MAY25 3.40 C 0.000 0.000 0.000 1.350 -0.011 24 0 0 0
29MAY25 3.50 C 0.000 0.000 0.000 1.251 -0.012 23 0 0 0
29MAY25 3.60 C 0.000 0.000 0.000 1.153 -0.011 25 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 1.055 -0.012 24 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 0.959 -0.011 25 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 0.864 -0.011 25 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 0.771 -0.012 25 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 0.681 -0.012 25 0 30 0
29MAY25 4.20 C 0.000 0.000 0.000 0.596 -0.012 25 0 30 0
29MAY25 4.30 C 0.000 0.000 0.000 0.515 -0.012 25 0 30 0
29MAY25 4.40 C 0.000 0.000 0.000 0.429 -0.015 23 0 1 0
29MAY25 4.50 C 0.000 0.000 0.000 0.360 -0.015 23 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 0.302 -0.013 24 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.252 -0.010 25 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.207 -0.010 25 0 1 0
29MAY25 4.90 C 0.000 0.000 0.000 0.168 -0.010 25 0 6 0
29MAY25 5.00 C 0.000 0.000 0.000 0.133 -0.008 25 0 801 0
29MAY25 5.25 C 0.000 0.000 0.000 0.069 -0.006 25 0 4 0
29MAY25 5.50 C 0.000 0.000 0.000 0.033 -0.004 25 0 72 0
29MAY25 5.75 C 0.000 0.000 0.000 0.015 -0.002 25 0 30 0
29MAY25 6.00 C 0.000 0.000 0.000 0.007 -0.001 25 0 50 0
29MAY25 6.25 C 0.000 0.000 0.000 0.003 0.000 26 0 38 0
29MAY25 6.50 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29MAY25 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29MAY25 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27JUN25 2.00 C 0.000 0.000 0.000 2.738 -0.010 62 0 0 0
27JUN25 2.10 C 0.000 0.000 0.000 2.639 -0.010 60 0 0 0
27JUN25 2.20 C 0.000 0.000 0.000 2.539 -0.011 0 0 0 0
27JUN25 2.30 C 0.000 0.000 0.000 2.440 -0.011 0 0 0 0
27JUN25 2.40 C 0.000 0.000 0.000 2.341 -0.011 0 0 0 0
27JUN25 2.50 C 0.000 0.000 0.000 2.242 -0.011 0 0 0 0
27JUN25 2.60 C 0.000 0.000 0.000 2.143 -0.011 38 0 0 0
27JUN25 2.70 C 0.000 0.000 0.000 2.044 -0.011 39 0 0 0
27JUN25 2.80 C 0.000 0.000 0.000 1.945 -0.011 38 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 1.846 -0.011 37 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 1.746 -0.012 0 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 1.647 -0.011 0 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.548 -0.011 0 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.449 -0.011 0 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 1.350 -0.011 18 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.251 -0.012 21 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 1.153 -0.011 24 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.055 -0.012 24 0 5 0
27JUN25 3.80 C 0.000 0.000 0.000 0.959 -0.011 25 0 16 0
27JUN25 3.90 C 0.000 0.000 0.000 0.864 -0.011 24 0 10 0
27JUN25 4.00 C 0.000 0.000 0.000 0.771 -0.012 24 0 1 0
27JUN25 4.10 C 0.000 0.000 0.000 0.681 -0.012 24 0 29 0
27JUN25 4.20 C 0.000 0.000 0.000 0.596 -0.012 24 0 41 0
27JUN25 4.30 C 0.000 0.000 0.000 0.515 -0.012 24 0 42 0
27JUN25 4.40 C 0.000 0.000 0.000 0.449 -0.013 25 0 90 0
27JUN25 4.50 C 0.000 0.000 0.000 0.378 -0.013 25 0 73 0
27JUN25 4.60 C 0.000 0.000 0.000 0.314 -0.012 24 0 49 0
27JUN25 4.70 C 0.000 0.000 0.000 0.257 -0.013 24 0 90 0
27JUN25 4.80 C 0.000 0.000 0.000 0.209 -0.011 24 0 74 0
27JUN25 4.90 C 0.000 0.000 0.000 0.168 -0.010 24 0 329 0
27JUN25 5.00 C 0.000 0.000 0.000 0.133 -0.008 24 0 83 0
27JUN25 5.25 C 0.120 0.120 0.120 0.070 -0.006 24 1 57 +1
27JUN25 5.50 C 0.000 0.000 0.000 0.035 -0.004 24 0 30 0
27JUN25 5.75 C 0.000 0.000 0.000 0.016 -0.003 23 0 2 0
27JUN25 6.00 C 0.000 0.000 0.000 0.007 -0.002 23 0 30 0
27JUN25 6.25 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
27JUN25 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27JUN25 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP25 2.20 C 0.000 0.000 0.000 2.539 -0.011 0 0 0 0
29SEP25 2.30 C 0.000 0.000 0.000 2.440 -0.011 40 0 0 0
29SEP25 2.40 C 0.000 0.000 0.000 2.341 -0.011 40 0 0 0
29SEP25 2.50 C 0.000 0.000 0.000 2.242 -0.011 40 0 0 0
29SEP25 2.60 C 0.000 0.000 0.000 2.143 -0.011 38 0 0 0
29SEP25 2.70 C 0.000 0.000 0.000 2.044 -0.011 36 0 0 0
29SEP25 2.80 C 0.000 0.000 0.000 1.945 -0.011 35 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 1.846 -0.011 33 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 1.746 -0.012 24 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 1.647 -0.011 25 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.548 -0.011 25 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.449 -0.011 24 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.350 -0.012 22 0 412 0
29SEP25 3.50 C 0.000 0.000 0.000 1.252 -0.012 23 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 1.155 -0.012 23 0 102 0
29SEP25 3.70 C 0.000 0.000 0.000 1.059 -0.012 23 0 1 0
29SEP25 3.80 C 0.000 0.000 0.000 0.966 -0.012 23 0 1,437 0
29SEP25 3.90 C 0.000 0.000 0.000 0.876 -0.012 23 0 1,437 0
29SEP25 4.00 C 0.000 0.000 0.000 0.789 -0.012 23 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 0.707 -0.013 23 0 1 0
29SEP25 4.20 C 0.000 0.000 0.000 0.629 -0.014 23 0 30 0
29SEP25 4.30 C 0.000 0.000 0.000 0.557 -0.013 23 0 17 0
29SEP25 4.40 C 0.000 0.000 0.000 0.492 -0.012 23 0 1 0
29SEP25 4.50 C 0.000 0.000 0.000 0.431 -0.013 23 0 2 0
29SEP25 4.60 C 0.000 0.000 0.000 0.375 -0.012 23 0 2 0
29SEP25 4.70 C 0.000 0.000 0.000 0.337 -0.011 24 0 44 0
29SEP25 4.80 C 0.000 0.000 0.000 0.282 -0.011 23 0 7 0
29SEP25 4.90 C 0.000 0.000 0.000 0.243 -0.010 23 0 14 0
29SEP25 5.00 C 0.000 0.000 0.000 0.208 -0.010 23 0 1 0
29SEP25 5.25 C 0.000 0.000 0.000 0.138 -0.008 23 0 0 0
29SEP25 5.50 C 0.000 0.000 0.000 0.091 -0.007 23 0 0 0
29SEP25 5.75 C 0.000 0.000 0.000 0.056 -0.005 23 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 0.034 -0.004 23 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.021 -0.002 23 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.012 -0.002 23 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
29SEP25 7.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 2.044 -0.011 31 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.945 -0.011 29 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.846 -0.011 28 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.746 -0.012 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.647 -0.012 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.548 -0.012 20 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.450 -0.012 22 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.353 -0.012 22 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.257 -0.012 22 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.164 -0.012 22 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.074 -0.012 22 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.987 -0.013 22 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.904 -0.012 22 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.826 -0.013 22 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 0.751 -0.013 22 0 20 0
30DEC25 4.20 C 0.000 0.000 0.000 0.682 -0.012 22 0 1 0
30DEC25 4.30 C 0.000 0.000 0.000 0.616 -0.013 22 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.554 -0.013 22 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.498 -0.012 22 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.444 -0.012 22 0 10 0
30DEC25 4.70 C 0.000 0.000 0.000 0.400 -0.009 22 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.351 -0.010 22 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.311 -0.011 22 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.273 -0.010 22 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.197 -0.008 22 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.143 -0.007 22 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.096 -0.006 22 0 8 0
30DEC25 6.00 C 0.000 0.000 0.000 0.065 -0.005 22 0 1 0
30DEC25 6.25 C 0.000 0.000 0.000 0.044 -0.003 22 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.029 -0.002 22 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.019 -0.002 22 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.012 -0.001 22 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.008 0.000 22 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.370 -0.012 22 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.282 -0.012 22 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.198 -0.012 22 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.116 -0.012 22 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.036 -0.012 22 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 0.960 -0.013 22 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.886 -0.012 22 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.817 -0.013 22 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.749 -0.012 22 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.687 -0.013 22 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.626 -0.012 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.572 -0.012 22 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.518 -0.012 22 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 0.471 -0.012 22 0 180 0
30MAR26 4.80 C 0.000 0.000 0.000 0.424 -0.012 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.384 -0.010 22 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.345 -0.011 22 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.261 -0.010 22 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.196 -0.009 22 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.145 -0.008 22 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 0.106 -0.007 22 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.077 -0.005 22 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.055 -0.004 22 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.039 -0.003 22 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.027 -0.003 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.019 -0.002 22 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.014 -0.001 22 0 0 0
TOTAL CALL 82 11,953 +28
28MAR25 2.00 P 0.000 0.000 0.000 0.001 0.000 143 0 0 0
28MAR25 2.10 P 0.000 0.000 0.000 0.001 0.000 135 0 1 0
28MAR25 2.20 P 0.000 0.000 0.000 0.001 0.000 128 0 1 0
28MAR25 2.30 P 0.000 0.000 0.000 0.001 0.000 121 0 1 0
28MAR25 2.40 P 0.000 0.000 0.000 0.001 0.000 115 0 1 0
28MAR25 2.50 P 0.000 0.000 0.000 0.001 0.000 108 0 149 0
28MAR25 2.60 P 0.000 0.000 0.000 0.001 0.000 102 0 7 0
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 96 0 475 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 90 0 44 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 85 0 102 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 79 0 72 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 74 0 82 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 69 0 681 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 64 0 432 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 59 0 294 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 54 0 1,346 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 49 0 82 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 45 0 75 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 41 0 588 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 571 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 548 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 1,915 0
28MAR25 4.20 P 0.000 0.000 0.000 0.002 0.000 26 0 745 0
28MAR25 4.30 P 0.005 0.005 0.005 0.005 -0.001 25 50 489 0
28MAR25 4.40 P 0.014 0.014 0.012 0.012 -0.002 25 30 417 0
28MAR25 4.50 P 0.030 0.030 0.021 0.027 -0.003 25 62 181 +52
28MAR25 4.60 P 0.070 0.070 0.070 0.052 -0.004 25 1 249 +1
28MAR25 4.70 P 0.112 0.112 0.112 0.091 -0.003 25 10 362 +10
28MAR25 4.80 P 0.000 0.000 0.000 0.148 0.000 25 0 144 0
28MAR25 4.90 P 0.000 0.000 0.000 0.216 +0.002 25 0 100 0
28MAR25 5.00 P 0.000 0.000 0.000 0.294 -0.006 24 0 22 0
28MAR25 5.25 P 0.000 0.000 0.000 0.530 +0.009 0 0 0 0
28MAR25 5.50 P 0.000 0.000 0.000 0.780 +0.010 0 0 0 0
28MAR25 5.75 P 0.000 0.000 0.000 1.030 +0.010 0 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 1.280 +0.010 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.530 +0.010 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.780 +0.010 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 2.030 +0.010 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 2.280 +0.010 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 2.530 +0.010 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 2.780 +0.010 0 0 0 0
29APR25 2.90 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR25 3.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR25 3.10 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR25 3.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR25 3.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR25 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 1 0
29APR25 3.50 P 0.000 0.000 0.000 0.001 0.000 33 0 26 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 30 0 70 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 60 0
29APR25 3.80 P 0.000 0.000 0.000 0.002 0.000 27 0 64 0
29APR25 3.90 P 0.000 0.000 0.000 0.003 0.000 25 0 103 0
29APR25 4.00 P 0.000 0.000 0.000 0.005 -0.001 25 0 216 0
29APR25 4.10 P 0.000 0.000 0.000 0.010 -0.001 25 0 184 0
29APR25 4.20 P 0.000 0.000 0.000 0.018 -0.001 24 0 305 0
29APR25 4.30 P 0.025 0.025 0.025 0.030 -0.002 24 5 111 +5
29APR25 4.40 P 0.046 0.047 0.046 0.048 -0.003 24 30 55 +17
29APR25 4.50 P 0.080 0.080 0.070 0.074 -0.003 24 11 160 0
29APR25 4.60 P 0.105 0.105 0.105 0.107 -0.003 24 10 86 0
29APR25 4.70 P 0.000 0.000 0.000 0.149 -0.003 24 0 76 0
29APR25 4.80 P 0.000 0.000 0.000 0.204 +0.001 24 0 4 0
29APR25 4.90 P 0.000 0.000 0.000 0.269 +0.003 25 0 17 0
29APR25 5.00 P 0.000 0.000 0.000 0.342 +0.009 25 0 10 0
29APR25 5.25 P 0.000 0.000 0.000 0.544 +0.005 24 0 0 0
29APR25 5.50 P 0.000 0.000 0.000 0.780 +0.009 0 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 1.030 +0.010 0 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 1.280 +0.010 0 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.530 +0.010 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.780 +0.010 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 2.030 +0.010 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 2.280 +0.010 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 2.530 +0.010 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 2.780 +0.010 0 0 0 0
29MAY25 3.00 P 0.000 0.000 0.000 0.001 0.000 38 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 33 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 0.001 -0.001 24 0 0 0
29MAY25 3.70 P 0.000 0.000 0.000 0.003 0.000 25 0 21 0
29MAY25 3.80 P 0.000 0.000 0.000 0.006 0.000 25 0 120 0
29MAY25 3.90 P 0.000 0.000 0.000 0.009 0.000 25 0 50 0
29MAY25 4.00 P 0.000 0.000 0.000 0.015 -0.001 24 0 100 0
29MAY25 4.10 P 0.000 0.000 0.000 0.025 0.000 25 0 80 0
29MAY25 4.20 P 0.000 0.000 0.000 0.038 -0.001 25 0 0 0
29MAY25 4.30 P 0.000 0.000 0.000 0.056 0.000 25 0 40 0
29MAY25 4.40 P 0.000 0.000 0.000 0.079 -0.001 24 0 30 0
29MAY25 4.50 P 0.104 0.104 0.104 0.109 0.000 24 10 66 0
29MAY25 4.60 P 0.000 0.000 0.000 0.146 +0.001 24 0 0 0
29MAY25 4.70 P 0.202 0.202 0.202 0.190 0.000 24 2 802 +2
29MAY25 4.80 P 0.000 0.000 0.000 0.246 +0.002 25 0 0 0
29MAY25 4.90 P 0.000 0.000 0.000 0.309 +0.003 25 0 0 0
29MAY25 5.00 P 0.000 0.000 0.000 0.381 +0.004 26 0 0 0
29MAY25 5.25 P 0.000 0.000 0.000 0.565 +0.006 25 0 0 0
29MAY25 5.50 P 0.000 0.000 0.000 0.787 +0.008 25 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 1.030 +0.010 0 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 1.280 +0.010 0 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.530 +0.010 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.780 +0.010 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 2.030 +0.010 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 2.280 +0.010 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 2.530 +0.010 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 2.780 +0.010 0 0 0 0
27JUN25 2.00 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27JUN25 2.10 P 0.000 0.000 0.000 0.001 0.000 54 0 1 0
27JUN25 2.20 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27JUN25 2.30 P 0.000 0.000 0.000 0.001 0.000 48 0 4 0
27JUN25 2.40 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27JUN25 2.50 P 0.000 0.000 0.000 0.001 0.000 43 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 38 0 2 0
27JUN25 2.80 P 0.000 0.000 0.000 0.001 0.000 35 0 150 0
27JUN25 2.90 P 0.000 0.000 0.000 0.001 0.000 33 0 99 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 31 0 73 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 27 0 107 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 209 0
27JUN25 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 172 0
27JUN25 3.50 P 0.000 0.000 0.000 0.003 0.000 24 0 34 0
27JUN25 3.60 P 0.000 0.000 0.000 0.005 0.000 23 0 51 0
27JUN25 3.70 P 0.000 0.000 0.000 0.008 -0.001 23 0 122 0
27JUN25 3.80 P 0.000 0.000 0.000 0.014 0.000 23 0 32 0
27JUN25 3.90 P 0.000 0.000 0.000 0.022 0.000 23 0 53 0
27JUN25 4.00 P 0.024 0.024 0.024 0.033 -0.001 23 70 271 +70
27JUN25 4.10 P 0.000 0.000 0.000 0.049 0.000 23 0 70 0
27JUN25 4.20 P 0.000 0.000 0.000 0.069 -0.001 23 0 40 0
27JUN25 4.30 P 0.000 0.000 0.000 0.094 -0.001 23 0 0 0
27JUN25 4.40 P 0.113 0.113 0.113 0.126 0.000 23 1 1 +1
27JUN25 4.50 P 0.000 0.000 0.000 0.164 +0.001 23 0 0 0
27JUN25 4.60 P 0.000 0.000 0.000 0.207 0.000 23 0 0 0
27JUN25 4.70 P 0.000 0.000 0.000 0.259 +0.001 23 0 0 0
27JUN25 4.80 P 0.000 0.000 0.000 0.316 +0.002 22 0 0 0
27JUN25 4.90 P 0.000 0.000 0.000 0.379 +0.003 22 0 0 0
27JUN25 5.00 P 0.000 0.000 0.000 0.447 +0.004 22 0 0 0
27JUN25 5.25 P 0.000 0.000 0.000 0.658 +0.007 23 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.877 +0.008 23 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 1.110 +0.010 23 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 1.351 +0.012 24 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.595 +0.012 23 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.842 +0.013 24 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 2.089 +0.013 24 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 2.336 +0.012 0 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 2.584 +0.013 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 2.832 +0.013 28 0 0 0
29SEP25 2.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP25 2.30 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP25 2.40 P 0.000 0.000 0.000 0.001 0.000 34 0 1 0
29SEP25 2.50 P 0.000 0.000 0.000 0.001 0.000 32 0 185 0
29SEP25 2.60 P 0.000 0.000 0.000 0.001 0.000 30 0 31 0
29SEP25 2.70 P 0.000 0.000 0.000 0.001 0.000 28 0 37 0
29SEP25 2.80 P 0.000 0.000 0.000 0.001 0.000 26 0 86 0
29SEP25 2.90 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
29SEP25 3.00 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
29SEP25 3.10 P 0.000 0.000 0.000 0.002 0.000 23 0 20 0
29SEP25 3.20 P 0.000 0.000 0.000 0.003 -0.001 23 0 29 0
29SEP25 3.30 P 0.000 0.000 0.000 0.005 -0.001 23 0 461 0
29SEP25 3.40 P 0.000 0.000 0.000 0.009 0.000 23 0 444 0
29SEP25 3.50 P 0.000 0.000 0.000 0.013 -0.001 23 0 152 0
29SEP25 3.60 P 0.000 0.000 0.000 0.020 0.000 23 0 185 0
29SEP25 3.70 P 0.000 0.000 0.000 0.028 -0.001 23 0 25 0
29SEP25 3.80 P 0.000 0.000 0.000 0.040 -0.001 23 0 1,657 0
29SEP25 3.90 P 0.000 0.000 0.000 0.055 -0.001 23 0 1,805 0
29SEP25 4.00 P 0.000 0.000 0.000 0.070 -0.002 23 0 43 0
29SEP25 4.10 P 0.000 0.000 0.000 0.096 -0.001 23 0 0 0
29SEP25 4.20 P 0.000 0.000 0.000 0.123 -0.001 23 0 0 0
29SEP25 4.30 P 0.000 0.000 0.000 0.153 -0.001 23 0 0 0
29SEP25 4.40 P 0.000 0.000 0.000 0.190 -0.001 23 0 0 0
29SEP25 4.50 P 0.000 0.000 0.000 0.232 -0.001 23 0 0 0
29SEP25 4.60 P 0.000 0.000 0.000 0.278 0.000 23 0 0 0
29SEP25 4.70 P 0.000 0.000 0.000 0.321 -0.001 22 0 0 0
29SEP25 4.80 P 0.000 0.000 0.000 0.388 +0.002 23 0 0 0
29SEP25 4.90 P 0.000 0.000 0.000 0.449 +0.001 23 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.516 +0.002 23 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.700 +0.004 23 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.906 +0.007 23 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 1.128 +0.008 23 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.361 +0.009 23 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.601 +0.011 23 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.845 +0.012 23 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 2.090 +0.012 22 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 2.337 +0.012 22 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 2.585 +0.013 24 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.832 +0.012 0 0 0 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.002 0.000 22 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.003 0.000 22 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.005 0.000 22 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.007 -0.001 22 0 4 0
30DEC25 3.30 P 0.000 0.000 0.000 0.011 0.000 22 0 2 0
30DEC25 3.40 P 0.000 0.000 0.000 0.017 0.000 22 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.024 0.000 22 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.032 -0.001 22 0 123 0
30DEC25 3.70 P 0.000 0.000 0.000 0.044 -0.001 22 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.059 -0.001 22 0 82 0
30DEC25 3.90 P 0.000 0.000 0.000 0.076 -0.001 22 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.095 -0.001 22 0 87 0
30DEC25 4.10 P 0.000 0.000 0.000 0.122 -0.001 22 0 74 0
30DEC25 4.20 P 0.000 0.000 0.000 0.151 -0.002 22 0 0 0
30DEC25 4.30 P 0.000 0.000 0.000 0.185 -0.001 22 0 72 0
30DEC25 4.40 P 0.000 0.000 0.000 0.222 -0.001 22 0 0 0
30DEC25 4.50 P 0.000 0.000 0.000 0.265 -0.001 22 0 0 0
30DEC25 4.60 P 0.000 0.000 0.000 0.311 0.000 22 0 0 0
30DEC25 4.70 P 0.000 0.000 0.000 0.360 -0.003 22 0 0 0
30DEC25 4.80 P 0.000 0.000 0.000 0.418 +0.001 22 0 0 0
30DEC25 4.90 P 0.000 0.000 0.000 0.479 +0.001 22 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.543 +0.002 22 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.722 +0.004 22 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.922 +0.006 22 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.138 +0.008 22 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.366 +0.009 22 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.603 +0.010 22 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.845 +0.011 22 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.090 +0.012 22 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.337 +0.012 23 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.585 +0.013 25 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.832 +0.012 25 0 0 0
30MAR26 3.40 P 0.000 0.000 0.000 0.028 -0.001 22 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.037 -0.001 22 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.049 -0.001 22 0 2 0
30MAR26 3.70 P 0.000 0.000 0.000 0.064 -0.001 22 0 0 0
30MAR26 3.80 P 0.075 0.075 0.075 0.081 -0.001 22 2 4 +2
30MAR26 3.90 P 0.000 0.000 0.000 0.102 -0.001 22 0 1 0
30MAR26 4.00 P 0.000 0.000 0.000 0.124 -0.002 22 0 40 0
30MAR26 4.10 P 0.000 0.000 0.000 0.153 -0.001 22 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.183 -0.001 22 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.219 -0.001 22 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.256 -0.001 22 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.300 -0.001 22 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.346 0.000 22 0 190 0
30MAR26 4.70 P 0.000 0.000 0.000 0.398 0.000 22 0 190 0
30MAR26 4.80 P 0.000 0.000 0.000 0.452 0.000 22 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.512 +0.001 22 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.575 +0.002 22 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.748 +0.003 22 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.941 +0.004 22 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.152 +0.006 22 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.375 +0.007 22 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.608 +0.008 22 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.847 +0.009 22 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.090 +0.009 22 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.337 +0.011 23 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.585 +0.013 25 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.832 +0.012 26 0 0 0
TOTAL PUT 294 21,121 +160
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 ($0.001) CLOSING PRICE HK$ 4.52
28MAR25 1.90 C 0.000 0.000 0.000 2.624 -0.040 127 0 0 0
28MAR25 1.95 C 0.000 0.000 0.000 2.574 -0.040 118 0 0 0
28MAR25 2.00 C 0.000 0.000 0.000 2.524 -0.041 106 0 0 0
28MAR25 2.10 C 0.000 0.000 0.000 2.424 -0.041 0 0 0 0
28MAR25 2.20 C 0.000 0.000 0.000 2.324 -0.041 0 0 0 0
28MAR25 2.30 C 0.000 0.000 0.000 2.225 -0.040 106 0 0 0
28MAR25 2.40 C 0.000 0.000 0.000 2.125 -0.041 95 0 0 0
28MAR25 2.50 C 0.000 0.000 0.000 2.025 -0.041 79 0 0 0
28MAR25 2.60 C 0.000 0.000 0.000 1.925 -0.041 0 0 0 0
28MAR25 2.70 C 0.000 0.000 0.000 1.825 -0.041 0 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 1.726 -0.040 77 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 1.626 -0.041 68 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 1.526 -0.041 57 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 1.426 -0.041 0 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 1.326 -0.041 0 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.227 -0.041 52 0 1 0
28MAR25 3.40 C 0.000 0.000 0.000 1.127 -0.041 45 0 1 0
28MAR25 3.50 C 0.000 0.000 0.000 1.027 -0.041 37 0 320 0
28MAR25 3.60 C 0.000 0.000 0.000 0.927 -0.041 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 0.827 -0.042 0 0 3,424 0
28MAR25 3.80 C 0.000 0.000 0.000 0.728 -0.041 31 0 32,733 0
28MAR25 3.90 C 0.000 0.000 0.000 0.628 -0.041 25 0 8,805 0
28MAR25 4.00 C 0.000 0.000 0.000 0.529 -0.041 25 0 10,286 0
28MAR25 4.10 C 0.422 0.433 0.422 0.431 -0.041 24 302 6,536 -275
28MAR25 4.20 C 0.000 0.000 0.000 0.335 -0.030 22 0 11,047 0
28MAR25 4.30 C 0.288 0.288 0.240 0.241 -0.039 20 174 9,213 -1
28MAR25 4.40 C 0.168 0.168 0.168 0.177 -0.028 25 25 4,529 -15
28MAR25 4.50 C 0.115 0.115 0.115 0.113 -0.024 24 100 20,628 +100
28MAR25 4.60 C 0.085 0.090 0.065 0.066 -0.019 24 4,716 4,103 -1,852
28MAR25 4.70 C 0.047 0.048 0.036 0.035 -0.017 23 401 4,394 +45
28MAR25 4.80 C 0.027 0.028 0.021 0.017 -0.010 23 524 4,670 0
28MAR25 4.90 C 0.000 0.000 0.000 0.008 -0.005 24 0 653 0
28MAR25 5.00 C 0.000 0.000 0.000 0.003 -0.003 23 0 2,665 0
28MAR25 5.25 C 0.000 0.000 0.000 0.001 0.000 28 0 270 0
28MAR25 5.50 C 0.000 0.000 0.000 0.001 0.000 36 0 990 0
28MAR25 5.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29APR25 2.60 C 0.000 0.000 0.000 1.934 -0.041 0 0 0 0
29APR25 2.70 C 0.000 0.000 0.000 1.835 -0.041 46 0 0 0
29APR25 2.80 C 0.000 0.000 0.000 1.735 -0.041 0 0 0 0
29APR25 2.90 C 0.000 0.000 0.000 1.636 -0.041 38 0 0 0
29APR25 3.00 C 0.000 0.000 0.000 1.536 -0.041 0 0 0 0
29APR25 3.10 C 0.000 0.000 0.000 1.437 -0.041 28 0 0 0
29APR25 3.20 C 0.000 0.000 0.000 1.338 -0.041 34 0 0 0
29APR25 3.30 C 0.000 0.000 0.000 1.238 -0.041 0 0 0 0
29APR25 3.40 C 0.000 0.000 0.000 1.139 -0.041 28 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.039 -0.041 0 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 0.940 -0.041 22 0 230 0
29APR25 3.70 C 0.000 0.000 0.000 0.841 -0.041 22 0 200 0
29APR25 3.80 C 0.000 0.000 0.000 0.743 -0.041 22 0 1,306 0
29APR25 3.90 C 0.000 0.000 0.000 0.646 -0.041 22 0 3,968 0
29APR25 4.00 C 0.000 0.000 0.000 0.552 -0.041 22 0 6,538 0
29APR25 4.10 C 0.000 0.000 0.000 0.462 -0.040 22 0 1,512 0
29APR25 4.20 C 0.000 0.000 0.000 0.387 -0.024 25 0 1,040 0
29APR25 4.30 C 0.000 0.000 0.000 0.304 -0.026 23 0 1,209 0
29APR25 4.40 C 0.226 0.226 0.225 0.238 -0.022 23 60 3,331 +50
29APR25 4.50 C 0.175 0.175 0.166 0.180 -0.020 23 504 12,595 +504
29APR25 4.60 C 0.147 0.147 0.131 0.131 -0.022 23 161 2,058 +161
29APR25 4.70 C 0.099 0.099 0.099 0.092 -0.022 23 100 3,024 0
29APR25 4.80 C 0.000 0.000 0.000 0.063 -0.018 23 0 2,534 0
29APR25 4.90 C 0.052 0.052 0.052 0.042 -0.014 23 100 1,812 0
29APR25 5.00 C 0.000 0.000 0.000 0.027 -0.010 23 0 1,380 0
29APR25 5.25 C 0.000 0.000 0.000 0.008 -0.004 23 0 579 0
29APR25 5.50 C 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
29APR25 5.75 C 0.000 0.000 0.000 0.001 0.000 25 0 70 0
29APR25 6.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR25 6.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR25 6.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR25 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29MAY25 2.80 C 0.000 0.000 0.000 1.745 -0.040 37 0 0 0
29MAY25 2.90 C 0.000 0.000 0.000 1.645 -0.041 0 0 0 0
29MAY25 3.00 C 0.000 0.000 0.000 1.546 -0.041 0 0 0 0
29MAY25 3.10 C 0.000 0.000 0.000 1.447 -0.041 0 0 0 0
29MAY25 3.20 C 0.000 0.000 0.000 1.348 -0.041 0 0 0 0
29MAY25 3.30 C 0.000 0.000 0.000 1.249 -0.041 22 0 0 0
29MAY25 3.40 C 0.000 0.000 0.000 1.150 -0.041 21 0 0 0
29MAY25 3.50 C 0.000 0.000 0.000 1.052 -0.041 23 0 0 0
29MAY25 3.60 C 0.000 0.000 0.000 0.954 -0.040 23 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 0.857 -0.040 23 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 0.761 -0.040 22 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 0.669 -0.039 23 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 0.579 -0.039 22 0 30 0
29MAY25 4.10 C 0.000 0.000 0.000 0.495 -0.036 22 0 101 0
29MAY25 4.20 C 0.000 0.000 0.000 0.419 -0.031 23 0 151 0
29MAY25 4.30 C 0.000 0.000 0.000 0.351 -0.023 23 0 30 0
29MAY25 4.40 C 0.000 0.000 0.000 0.280 -0.025 22 0 758 0
29MAY25 4.50 C 0.000 0.000 0.000 0.225 -0.022 23 0 15,650 0
29MAY25 4.60 C 0.000 0.000 0.000 0.179 -0.016 23 0 346 0
29MAY25 4.70 C 0.000 0.000 0.000 0.139 -0.013 23 0 1,285 0
29MAY25 4.80 C 0.000 0.000 0.000 0.105 -0.015 23 0 853 0
29MAY25 4.90 C 0.000 0.000 0.000 0.078 -0.013 23 0 610 0
29MAY25 5.00 C 0.000 0.000 0.000 0.057 -0.011 23 0 840 0
29MAY25 5.25 C 0.000 0.000 0.000 0.024 -0.005 23 0 1,055 0
29MAY25 5.50 C 0.000 0.000 0.000 0.009 -0.003 23 0 0 0
29MAY25 5.75 C 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
29MAY25 6.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 9 0
29MAY25 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29MAY25 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29MAY25 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29MAY25 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27JUN25 2.10 C 0.000 0.000 0.000 2.445 -0.041 34 0 0 0
27JUN25 2.20 C 0.000 0.000 0.000 2.346 -0.041 0 0 0 0
27JUN25 2.30 C 0.000 0.000 0.000 2.247 -0.041 0 0 0 0
27JUN25 2.40 C 0.000 0.000 0.000 2.149 -0.040 41 0 0 0
27JUN25 2.50 C 0.000 0.000 0.000 2.050 -0.041 36 0 0 0
27JUN25 2.60 C 0.000 0.000 0.000 1.951 -0.041 30 0 0 0
27JUN25 2.70 C 0.000 0.000 0.000 1.852 -0.041 0 0 0 0
27JUN25 2.80 C 0.000 0.000 0.000 1.753 -0.041 0 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 1.655 -0.040 30 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 1.556 -0.041 26 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 1.457 -0.041 22 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.358 -0.041 0 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.260 -0.041 23 0 10 0
27JUN25 3.40 C 0.000 0.000 0.000 1.162 -0.041 23 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.065 -0.040 23 0 5,960 0
27JUN25 3.60 C 0.000 0.000 0.000 0.969 -0.040 23 0 6,432 0
27JUN25 3.70 C 0.000 0.000 0.000 0.874 -0.039 23 0 515 0
27JUN25 3.80 C 0.000 0.000 0.000 0.782 -0.038 23 0 27,162 0
27JUN25 3.90 C 0.000 0.000 0.000 0.693 -0.037 23 0 744 0
27JUN25 4.00 C 0.000 0.000 0.000 0.608 -0.035 23 0 3,841 0
27JUN25 4.10 C 0.000 0.000 0.000 0.527 -0.034 23 0 2,269 0
27JUN25 4.20 C 0.000 0.000 0.000 0.450 -0.019 22 0 752 0
27JUN25 4.30 C 0.000 0.000 0.000 0.378 -0.022 22 0 2,526 0
27JUN25 4.40 C 0.305 0.308 0.305 0.312 -0.025 22 200 1,604 0
27JUN25 4.50 C 0.000 0.000 0.000 0.259 -0.021 22 0 933 0
27JUN25 4.60 C 0.210 0.210 0.202 0.214 -0.016 22 50 729 +20
27JUN25 4.70 C 0.171 0.171 0.171 0.171 -0.016 22 30 1,137 +30
27JUN25 4.80 C 0.000 0.000 0.000 0.137 -0.015 22 0 1,126 0
27JUN25 4.90 C 0.000 0.000 0.000 0.109 -0.015 23 0 1,460 0
27JUN25 5.00 C 0.000 0.000 0.000 0.087 -0.012 23 0 1,187 0
27JUN25 5.25 C 0.049 0.049 0.049 0.045 -0.006 23 120 1,441 +120
27JUN25 5.50 C 0.000 0.000 0.000 0.021 -0.003 23 0 858 0
27JUN25 5.75 C 0.000 0.000 0.000 0.010 -0.001 23 0 0 0
27JUN25 6.00 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
27JUN25 6.25 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27JUN25 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP25 2.10 C 0.000 0.000 0.000 2.447 -0.041 0 0 0 0
29SEP25 2.20 C 0.000 0.000 0.000 2.349 -0.040 40 0 0 0
29SEP25 2.30 C 0.000 0.000 0.000 2.250 -0.041 0 0 0 0
29SEP25 2.40 C 0.000 0.000 0.000 2.151 -0.041 0 0 0 0
29SEP25 2.50 C 0.000 0.000 0.000 2.053 -0.040 34 0 0 0
29SEP25 2.60 C 0.000 0.000 0.000 1.954 -0.040 26 0 0 0
29SEP25 2.70 C 0.000 0.000 0.000 1.855 -0.041 0 0 0 0
29SEP25 2.80 C 0.000 0.000 0.000 1.757 -0.040 29 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 1.658 -0.040 24 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 1.559 -0.041 0 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 1.461 -0.040 23 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.362 -0.041 20 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.264 -0.041 21 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.166 -0.041 21 0 650 0
29SEP25 3.50 C 0.000 0.000 0.000 1.070 -0.040 21 0 6,121 0
29SEP25 3.60 C 0.000 0.000 0.000 0.974 -0.040 21 0 6,123 0
29SEP25 3.70 C 0.000 0.000 0.000 0.881 -0.040 21 0 10,232 0
29SEP25 3.80 C 0.000 0.000 0.000 0.790 -0.040 21 0 10,463 0
29SEP25 3.90 C 0.000 0.000 0.000 0.704 -0.038 21 0 1,204 0
29SEP25 4.00 C 0.000 0.000 0.000 0.621 -0.037 21 0 4,372 0
29SEP25 4.10 C 0.000 0.000 0.000 0.544 -0.036 21 0 1,393 0
29SEP25 4.20 C 0.000 0.000 0.000 0.469 -0.032 21 0 528 0
29SEP25 4.30 C 0.000 0.000 0.000 0.402 -0.030 21 0 436 0
29SEP25 4.40 C 0.000 0.000 0.000 0.342 -0.024 21 0 399 0
29SEP25 4.50 C 0.000 0.000 0.000 0.293 -0.021 21 0 1,115 0
29SEP25 4.60 C 0.000 0.000 0.000 0.249 -0.016 21 0 664 0
29SEP25 4.70 C 0.000 0.000 0.000 0.209 -0.019 21 0 8 0
29SEP25 4.80 C 0.000 0.000 0.000 0.176 -0.016 21 0 86 0
29SEP25 4.90 C 0.000 0.000 0.000 0.146 -0.018 21 0 68 0
29SEP25 5.00 C 0.000 0.000 0.000 0.118 -0.018 21 0 40 0
29SEP25 5.25 C 0.000 0.000 0.000 0.071 -0.011 21 0 0 0
29SEP25 5.50 C 0.000 0.000 0.000 0.040 -0.008 21 0 100 0
29SEP25 5.75 C 0.000 0.000 0.000 0.022 -0.005 21 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 0.012 -0.003 21 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC25 2.40 C 0.000 0.000 0.000 2.151 -0.041 30 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.053 -0.040 33 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.954 -0.041 30 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.855 -0.041 26 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.757 -0.040 27 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.658 -0.041 25 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.559 -0.041 22 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.461 -0.041 22 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.362 -0.041 20 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.264 -0.042 20 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.168 -0.041 20 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.073 -0.041 20 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 0.980 -0.041 20 0 114 0
30DEC25 3.70 C 0.000 0.000 0.000 0.890 -0.041 20 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.804 -0.040 20 0 558 0
30DEC25 3.90 C 0.000 0.000 0.000 0.723 -0.039 20 0 764 0
30DEC25 4.00 C 0.680 0.680 0.680 0.646 -0.037 20 5 2,567 0
30DEC25 4.10 C 0.000 0.000 0.000 0.575 -0.035 20 0 635 0
30DEC25 4.20 C 0.000 0.000 0.000 0.497 -0.030 19 0 16 0
30DEC25 4.30 C 0.000 0.000 0.000 0.437 -0.029 19 0 1,100 0
30DEC25 4.40 C 0.000 0.000 0.000 0.390 -0.021 20 0 1,276 0
30DEC25 4.50 C 0.330 0.330 0.330 0.344 -0.020 20 30 7,619 +27
30DEC25 4.60 C 0.288 0.288 0.288 0.302 -0.012 20 30 2,154 -20
30DEC25 4.70 C 0.000 0.000 0.000 0.259 -0.016 20 0 159 0
30DEC25 4.80 C 0.000 0.000 0.000 0.229 -0.008 21 0 196 0
30DEC25 4.90 C 0.000 0.000 0.000 0.196 -0.016 21 0 601 0
30DEC25 5.00 C 0.000 0.000 0.000 0.168 -0.016 20 0 632 0
30DEC25 5.25 C 0.000 0.000 0.000 0.111 -0.015 20 0 1,014 0
30DEC25 5.50 C 0.000 0.000 0.000 0.071 -0.012 20 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.045 -0.008 20 0 182 0
30DEC25 6.00 C 0.000 0.000 0.000 0.028 -0.005 20 0 900 0
30DEC25 6.25 C 0.000 0.000 0.000 0.017 -0.003 20 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.010 -0.002 20 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.006 -0.002 20 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.366 -0.040 21 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.271 -0.040 20 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.178 -0.040 20 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.089 -0.040 20 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.003 -0.039 20 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.920 -0.039 20 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.843 -0.038 20 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 0.769 -0.037 20 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.699 -0.037 20 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.634 -0.035 20 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.554 -0.035 19 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.500 -0.032 19 0 10 0
30MAR26 4.40 C 0.000 0.000 0.000 0.447 -0.032 20 0 970 0
30MAR26 4.50 C 0.000 0.000 0.000 0.401 -0.030 20 0 970 0
30MAR26 4.60 C 0.000 0.000 0.000 0.356 -0.029 20 0 160 0
30MAR26 4.70 C 0.000 0.000 0.000 0.318 -0.026 20 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.280 -0.025 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.248 -0.023 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.217 -0.023 20 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.156 -0.017 20 0 95 0
30MAR26 5.50 C 0.000 0.000 0.000 0.110 -0.014 20 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.081 -0.011 21 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 0.055 -0.009 21 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.037 -0.007 21 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.024 -0.005 20 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.016 -0.004 21 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.010 -0.003 20 0 0 0
TOTAL CALL 7,632 318,733 -1,106
28MAR25 1.90 P 0.000 0.000 0.000 0.001 0.000 145 0 0 0
28MAR25 1.95 P 0.000 0.000 0.000 0.001 0.000 141 0 3 0
28MAR25 2.00 P 0.000 0.000 0.000 0.001 0.000 137 0 86 0
28MAR25 2.10 P 0.000 0.000 0.000 0.001 0.000 129 0 3 0
28MAR25 2.20 P 0.000 0.000 0.000 0.001 0.000 122 0 62 0
28MAR25 2.30 P 0.000 0.000 0.000 0.001 0.000 115 0 71 0
28MAR25 2.40 P 0.000 0.000 0.000 0.001 0.000 108 0 167 0
28MAR25 2.50 P 0.000 0.000 0.000 0.001 0.000 102 0 189 0
28MAR25 2.60 P 0.000 0.000 0.000 0.001 0.000 96 0 1,873 0
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 89 0 3,574 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 84 0 2,659 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 78 0 3,030 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 72 0 5,510 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 67 0 6,316 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 62 0 7,700 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 57 0 11,934 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 52 0 28,590 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 47 0 18,284 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 43 0 7,749 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 17,621 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 20,820 0
28MAR25 3.90 P 0.002 0.002 0.002 0.001 0.000 29 10 7,842 -10
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 6,363 0
28MAR25 4.10 P 0.000 0.000 0.000 0.003 0.000 24 0 16,057 0
28MAR25 4.20 P 0.010 0.013 0.010 0.008 +0.001 23 832 6,164 +602
28MAR25 4.30 P 0.017 0.022 0.017 0.019 +0.002 23 555 7,286 +360
28MAR25 4.40 P 0.036 0.045 0.036 0.042 +0.005 23 261 12,471 +110
28MAR25 4.50 P 0.065 0.080 0.060 0.079 +0.009 23 729 4,292 +530
28MAR25 4.60 P 0.147 0.147 0.138 0.132 +0.013 22 142 2,909 -135
28MAR25 4.70 P 0.000 0.000 0.000 0.213 +0.027 25 0 52 0
28MAR25 4.80 P 0.000 0.000 0.000 0.291 +0.025 24 0 0 0
28MAR25 4.90 P 0.000 0.000 0.000 0.382 +0.036 23 0 0 0
28MAR25 5.00 P 0.000 0.000 0.000 0.480 +0.039 0 0 0 0
28MAR25 5.25 P 0.000 0.000 0.000 0.730 +0.040 0 0 0 0
28MAR25 5.50 P 0.000 0.000 0.000 0.980 +0.040 0 0 0 0
28MAR25 5.75 P 0.000 0.000 0.000 1.230 +0.040 0 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 1.480 +0.040 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.730 +0.040 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.980 +0.040 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 2.230 +0.040 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 2.480 +0.040 0 0 0 0
29APR25 2.60 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR25 2.70 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR25 2.80 P 0.000 0.000 0.000 0.001 0.000 50 0 500 0
29APR25 2.90 P 0.000 0.000 0.000 0.001 0.000 47 0 600 0
29APR25 3.00 P 0.000 0.000 0.000 0.001 0.000 44 0 200 0
29APR25 3.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR25 3.20 P 0.000 0.000 0.000 0.001 0.000 37 0 280 0
29APR25 3.30 P 0.000 0.000 0.000 0.001 0.000 34 0 576 0
29APR25 3.40 P 0.000 0.000 0.000 0.001 0.000 31 0 686 0
29APR25 3.50 P 0.000 0.000 0.000 0.001 0.000 28 0 1,237 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 4,510 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 2,219 0
29APR25 3.80 P 0.007 0.007 0.007 0.003 0.000 24 20 4,407 +20
29APR25 3.90 P 0.000 0.000 0.000 0.005 0.000 22 0 721 0
29APR25 4.00 P 0.000 0.000 0.000 0.011 +0.001 23 0 11,922 0
29APR25 4.10 P 0.021 0.021 0.021 0.019 0.000 22 50 3,289 +50
29APR25 4.20 P 0.036 0.036 0.034 0.034 +0.001 22 230 1,931 +230
29APR25 4.30 P 0.000 0.000 0.000 0.056 +0.004 22 0 1,050 0
29APR25 4.40 P 0.090 0.090 0.090 0.087 +0.007 22 100 2,287 0
29APR25 4.50 P 0.122 0.122 0.118 0.128 +0.008 22 120 1,618 +120
29APR25 4.60 P 0.169 0.175 0.169 0.181 +0.011 22 350 1,022 +350
29APR25 4.70 P 0.239 0.239 0.239 0.246 +0.013 22 100 100 +100
29APR25 4.80 P 0.000 0.000 0.000 0.324 +0.019 23 0 1 0
29APR25 4.90 P 0.000 0.000 0.000 0.402 +0.029 22 0 0 0
29APR25 5.00 P 0.000 0.000 0.000 0.489 +0.032 22 0 0 0
29APR25 5.25 P 0.000 0.000 0.000 0.730 +0.040 0 0 0 0
29APR25 5.50 P 0.000 0.000 0.000 0.980 +0.040 0 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 1.230 +0.040 0 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 1.480 +0.040 0 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.730 +0.040 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.980 +0.040 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 2.230 +0.040 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 2.480 +0.040 0 0 0 0
29MAY25 2.80 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29MAY25 2.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29MAY25 3.00 P 0.000 0.000 0.000 0.001 0.000 35 0 200 0
29MAY25 3.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 3.20 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29MAY25 3.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29MAY25 3.40 P 0.000 0.000 0.000 0.001 0.000 25 0 420 0
29MAY25 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 576 0
29MAY25 3.60 P 0.000 0.000 0.000 0.003 +0.001 24 0 691 0
29MAY25 3.70 P 0.000 0.000 0.000 0.005 +0.001 23 0 233 0
29MAY25 3.80 P 0.000 0.000 0.000 0.008 0.000 22 0 480 0
29MAY25 3.90 P 0.000 0.000 0.000 0.015 +0.002 23 0 265 0
29MAY25 4.00 P 0.026 0.026 0.025 0.024 +0.002 22 230 1,487 +100
29MAY25 4.10 P 0.034 0.038 0.033 0.038 +0.003 22 715 1,412 +424
29MAY25 4.20 P 0.054 0.056 0.053 0.059 +0.006 22 70 577 +5
29MAY25 4.30 P 0.070 0.080 0.070 0.085 +0.008 22 10 648 +3
29MAY25 4.40 P 0.000 0.000 0.000 0.120 +0.012 22 0 1,145 0
29MAY25 4.50 P 0.000 0.000 0.000 0.162 +0.012 22 0 631 0
29MAY25 4.60 P 0.000 0.000 0.000 0.215 +0.012 22 0 99 0
29MAY25 4.70 P 0.000 0.000 0.000 0.271 +0.007 21 0 0 0
29MAY25 4.80 P 0.000 0.000 0.000 0.346 +0.015 22 0 0 0
29MAY25 4.90 P 0.000 0.000 0.000 0.423 +0.029 22 0 0 0
29MAY25 5.00 P 0.000 0.000 0.000 0.505 +0.032 22 0 0 0
29MAY25 5.25 P 0.000 0.000 0.000 0.732 +0.037 22 0 0 0
29MAY25 5.50 P 0.000 0.000 0.000 0.980 +0.040 0 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 1.230 +0.040 0 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 1.480 +0.040 0 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.730 +0.040 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.980 +0.040 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 2.230 +0.040 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 2.480 +0.040 0 0 0 0
27JUN25 2.10 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
27JUN25 2.20 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27JUN25 2.30 P 0.000 0.000 0.000 0.001 0.000 47 0 8 0
27JUN25 2.40 P 0.000 0.000 0.000 0.001 0.000 44 0 224 0
27JUN25 2.50 P 0.000 0.000 0.000 0.001 0.000 42 0 115 0
27JUN25 2.60 P 0.000 0.000 0.000 0.001 0.000 39 0 1,171 0
27JUN25 2.70 P 0.000 0.000 0.000 0.001 0.000 37 0 837 0
27JUN25 2.80 P 0.000 0.000 0.000 0.001 0.000 34 0 1,719 0
27JUN25 2.90 P 0.000 0.000 0.000 0.001 0.000 32 0 767 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,361 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 28 0 676 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 26 0 12,365 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 24 0 3,699 0
27JUN25 3.40 P 0.000 0.000 0.000 0.002 +0.001 23 0 22,238 0
27JUN25 3.50 P 0.009 0.009 0.009 0.004 +0.001 24 40 7,099 0
27JUN25 3.60 P 0.000 0.000 0.000 0.006 +0.001 23 0 2,031 0
27JUN25 3.70 P 0.000 0.000 0.000 0.011 +0.002 23 0 1,810 0
27JUN25 3.80 P 0.000 0.000 0.000 0.018 +0.003 23 0 12,587 0
27JUN25 3.90 P 0.000 0.000 0.000 0.028 +0.005 23 0 1,032 0
27JUN25 4.00 P 0.000 0.000 0.000 0.040 +0.004 23 0 1,118 0
27JUN25 4.10 P 0.058 0.058 0.057 0.058 +0.005 23 10 238 +10
27JUN25 4.20 P 0.000 0.000 0.000 0.081 +0.005 22 0 642 0
27JUN25 4.30 P 0.000 0.000 0.000 0.111 +0.006 22 0 2,356 0
27JUN25 4.40 P 0.000 0.000 0.000 0.147 +0.007 22 0 530 0
27JUN25 4.50 P 0.199 0.199 0.199 0.195 +0.012 23 12 572 +12
27JUN25 4.60 P 0.000 0.000 0.000 0.252 +0.018 23 0 162 0
27JUN25 4.70 P 0.285 0.315 0.285 0.309 +0.018 23 60 90 +30
27JUN25 4.80 P 0.000 0.000 0.000 0.374 +0.019 23 0 0 0
27JUN25 4.90 P 0.000 0.000 0.000 0.445 +0.030 23 0 0 0
27JUN25 5.00 P 0.000 0.000 0.000 0.523 +0.032 23 0 20 0
27JUN25 5.25 P 0.000 0.000 0.000 0.739 +0.037 23 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.980 +0.040 0 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 1.230 +0.040 0 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 1.480 +0.040 0 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.730 +0.040 0 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.980 +0.040 0 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 2.230 +0.040 0 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 2.480 +0.040 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 36 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 30 0 324 0
29SEP25 2.60 P 0.000 0.000 0.000 0.001 0.000 28 0 291 0
29SEP25 2.70 P 0.000 0.000 0.000 0.001 0.000 26 0 707 0
29SEP25 2.80 P 0.000 0.000 0.000 0.001 0.000 24 0 445 0
29SEP25 2.90 P 0.000 0.000 0.000 0.001 0.000 22 0 330 0
29SEP25 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 618 0
29SEP25 3.10 P 0.000 0.000 0.000 0.002 0.000 21 0 494 0
29SEP25 3.20 P 0.000 0.000 0.000 0.004 0.000 21 0 493 0
29SEP25 3.30 P 0.000 0.000 0.000 0.006 0.000 21 0 2,434 0
29SEP25 3.40 P 0.000 0.000 0.000 0.011 +0.001 21 0 1,131 0
29SEP25 3.50 P 0.020 0.020 0.020 0.017 +0.001 21 6 6,073 0
29SEP25 3.60 P 0.000 0.000 0.000 0.026 +0.002 21 0 10,801 0
29SEP25 3.70 P 0.000 0.000 0.000 0.036 +0.001 21 0 11,934 0
29SEP25 3.80 P 0.000 0.000 0.000 0.050 +0.003 21 0 11,927 0
29SEP25 3.90 P 0.000 0.000 0.000 0.069 +0.004 21 0 266 0
29SEP25 4.00 P 0.000 0.000 0.000 0.092 +0.006 21 0 766 0
29SEP25 4.10 P 0.000 0.000 0.000 0.120 +0.007 21 0 261 0
29SEP25 4.20 P 0.000 0.000 0.000 0.154 +0.009 21 0 66 0
29SEP25 4.30 P 0.000 0.000 0.000 0.193 +0.010 21 0 9 0
29SEP25 4.40 P 0.000 0.000 0.000 0.237 +0.010 21 0 87 0
29SEP25 4.50 P 0.000 0.000 0.000 0.288 +0.011 20 0 276 0
29SEP25 4.60 P 0.000 0.000 0.000 0.353 +0.013 21 0 30 0
29SEP25 4.70 P 0.000 0.000 0.000 0.406 +0.003 20 0 0 0
29SEP25 4.80 P 0.000 0.000 0.000 0.478 +0.019 21 0 0 0
29SEP25 4.90 P 0.000 0.000 0.000 0.557 +0.026 21 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.632 +0.026 21 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.839 +0.032 21 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 1.062 +0.035 21 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 1.295 +0.038 21 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.535 +0.039 21 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.778 +0.040 21 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 2.023 +0.041 21 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 2.269 +0.041 21 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 2.515 +0.041 0 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 0.000 20 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.002 0.000 21 0 1,803 0
30DEC25 3.00 P 0.000 0.000 0.000 0.003 0.000 20 0 1,586 0
30DEC25 3.10 P 0.000 0.000 0.000 0.005 0.000 20 0 824 0
30DEC25 3.20 P 0.000 0.000 0.000 0.008 0.000 20 0 689 0
30DEC25 3.30 P 0.000 0.000 0.000 0.013 +0.001 20 0 190 0
30DEC25 3.40 P 0.000 0.000 0.000 0.019 +0.001 20 0 1,000 0
30DEC25 3.50 P 0.033 0.033 0.033 0.028 +0.001 20 10 2,196 -10
30DEC25 3.60 P 0.000 0.000 0.000 0.037 -0.001 20 0 1,242 0
30DEC25 3.70 P 0.000 0.000 0.000 0.051 0.000 20 0 941 0
30DEC25 3.80 P 0.000 0.000 0.000 0.068 +0.001 20 0 363 0
30DEC25 3.90 P 0.000 0.000 0.000 0.089 +0.003 20 0 548 0
30DEC25 4.00 P 0.113 0.113 0.113 0.115 +0.004 20 10 8,095 0
30DEC25 4.10 P 0.000 0.000 0.000 0.145 +0.005 20 0 0 0
30DEC25 4.20 P 0.000 0.000 0.000 0.183 +0.010 20 0 2,000 0
30DEC25 4.30 P 0.000 0.000 0.000 0.221 +0.005 20 0 2,000 0
30DEC25 4.40 P 0.000 0.000 0.000 0.276 +0.015 20 0 1,010 0
30DEC25 4.50 P 0.000 0.000 0.000 0.330 +0.018 21 0 3,010 0
30DEC25 4.60 P 0.000 0.000 0.000 0.390 +0.017 21 0 2,010 0
30DEC25 4.70 P 0.000 0.000 0.000 0.440 +0.005 20 0 0 0
30DEC25 4.80 P 0.000 0.000 0.000 0.510 +0.010 20 0 0 0
30DEC25 4.90 P 0.000 0.000 0.000 0.576 +0.022 20 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.651 +0.025 20 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.852 +0.030 20 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.070 +0.034 20 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.300 +0.037 20 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.538 +0.040 20 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.780 +0.041 20 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.024 +0.042 20 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.270 +0.042 20 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.516 +0.042 19 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.016 0.000 20 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.023 +0.001 20 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.031 0.000 20 0 30 0
30MAR26 3.50 P 0.000 0.000 0.000 0.044 +0.001 21 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.059 +0.002 21 0 0 0
30MAR26 3.70 P 0.000 0.000 0.000 0.076 +0.002 21 0 0 0
30MAR26 3.80 P 0.000 0.000 0.000 0.098 +0.003 21 0 3 0
30MAR26 3.90 P 0.000 0.000 0.000 0.124 +0.005 21 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.153 +0.005 21 0 80 0
30MAR26 4.10 P 0.000 0.000 0.000 0.187 +0.006 21 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.225 +0.008 21 0 40 0
30MAR26 4.30 P 0.000 0.000 0.000 0.269 +0.010 21 0 10 0
30MAR26 4.40 P 0.000 0.000 0.000 0.316 +0.011 21 0 2,470 0
30MAR26 4.50 P 0.000 0.000 0.000 0.369 +0.013 21 0 2,470 0
30MAR26 4.60 P 0.000 0.000 0.000 0.425 +0.014 21 0 0 0
30MAR26 4.70 P 0.000 0.000 0.000 0.488 +0.017 21 0 0 0
30MAR26 4.80 P 0.000 0.000 0.000 0.553 +0.019 21 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.606 +0.021 20 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.677 +0.022 20 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.872 +0.027 20 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.084 +0.032 20 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.308 +0.034 20 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.542 +0.037 20 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.782 +0.039 21 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.024 +0.039 20 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.270 +0.041 21 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.516 +0.042 22 0 0 0
TOTAL PUT 4,672 409,713 +2,901
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 6.69
28MAR25 3.50 C 0.000 0.000 0.000 3.197 -0.071 86 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 3.097 -0.071 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 2.997 -0.072 0 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 2.898 -0.071 87 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 2.798 -0.071 80 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 2.698 -0.071 70 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 2.598 -0.071 0 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 2.498 -0.072 0 0 0 0
28MAR25 4.30 C 0.000 0.000 0.000 2.398 -0.072 0 0 0 0
28MAR25 4.40 C 0.000 0.000 0.000 2.299 -0.071 63 0 0 0
28MAR25 4.50 C 0.000 0.000 0.000 2.199 -0.071 55 0 0 0
28MAR25 4.60 C 0.000 0.000 0.000 2.099 -0.072 0 0 0 0
28MAR25 4.70 C 0.000 0.000 0.000 1.999 -0.072 0 0 0 0
28MAR25 4.80 C 0.000 0.000 0.000 1.899 -0.072 0 0 0 0
28MAR25 4.90 C 0.000 0.000 0.000 1.800 -0.071 48 0 0 0
28MAR25 5.00 C 0.000 0.000 0.000 1.700 -0.072 41 0 0 0
28MAR25 5.25 C 0.000 0.000 0.000 1.450 -0.072 0 0 0 0
28MAR25 5.50 C 0.000 0.000 0.000 1.201 -0.072 29 0 5,210 0
28MAR25 5.75 C 0.000 0.000 0.000 0.980 -0.043 51 0 4,564 0
28MAR25 6.00 C 0.752 0.752 0.750 0.725 -0.050 37 35 34,602 -35
28MAR25 6.25 C 0.480 0.480 0.480 0.470 -0.051 24 30 17,580 -30
28MAR25 6.50 C 0.000 0.000 0.000 0.260 -0.052 23 0 19,636 0
28MAR25 6.75 C 0.150 0.165 0.113 0.118 -0.037 23 1,510 26,037 +485
28MAR25 7.00 C 0.068 0.068 0.050 0.039 -0.026 23 540 27,869 +137
28MAR25 7.25 C 0.034 0.034 0.020 0.010 -0.010 23 250 15,033 -70
28MAR25 7.50 C 0.010 0.010 0.010 0.002 -0.003 23 11 8,927 0
28MAR25 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 3,683 0
28MAR25 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 1,678 0
28MAR25 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 251 0
28MAR25 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 129 0
28MAR25 8.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAR25 9.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAR25 9.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAR25 9.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 2.513 -0.071 0 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 2.414 -0.071 41 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 2.314 -0.072 0 0 0 0
29APR25 4.50 C 0.000 0.000 0.000 2.215 -0.071 36 0 0 0
29APR25 4.60 C 0.000 0.000 0.000 2.115 -0.072 0 0 1 0
29APR25 4.70 C 0.000 0.000 0.000 2.016 -0.071 32 0 0 0
29APR25 4.80 C 0.000 0.000 0.000 1.916 -0.072 0 0 0 0
29APR25 4.90 C 0.000 0.000 0.000 1.817 -0.071 27 0 0 0
29APR25 5.00 C 0.000 0.000 0.000 1.717 -0.072 0 0 0 0
29APR25 5.25 C 0.000 0.000 0.000 1.469 -0.072 22 0 0 0
29APR25 5.50 C 0.000 0.000 0.000 1.221 -0.072 21 0 30 0
29APR25 5.75 C 0.000 0.000 0.000 0.995 -0.054 29 0 3,162 0
29APR25 6.00 C 0.782 0.782 0.782 0.766 -0.041 27 20 5,077 +20
29APR25 6.25 C 0.000 0.000 0.000 0.534 -0.049 23 0 1,216 0
29APR25 6.50 C 0.360 0.360 0.360 0.340 -0.058 21 20 1,654 0
29APR25 6.75 C 0.259 0.259 0.212 0.217 -0.042 23 707 5,292 +600
29APR25 7.00 C 0.156 0.160 0.126 0.121 -0.035 23 730 4,418 +640
29APR25 7.25 C 0.082 0.082 0.077 0.061 -0.025 22 100 2,106 +100
29APR25 7.50 C 0.047 0.047 0.045 0.028 -0.015 22 113 2,813 +113
29APR25 7.75 C 0.000 0.000 0.000 0.012 -0.008 22 0 1,347 0
29APR25 8.00 C 0.017 0.017 0.017 0.005 -0.004 23 17 1,722 0
29APR25 8.25 C 0.000 0.000 0.000 0.002 -0.002 23 0 251 0
29APR25 8.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 9 0
29APR25 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR25 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR25 9.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 2.428 -0.071 32 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 2.329 -0.071 31 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 2.229 -0.072 0 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 2.130 -0.072 0 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 2.031 -0.072 0 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 1.932 -0.072 0 0 0 0
29MAY25 4.90 C 0.000 0.000 0.000 1.833 -0.072 21 0 0 0
29MAY25 5.00 C 0.000 0.000 0.000 1.734 -0.072 21 0 0 0
29MAY25 5.25 C 0.000 0.000 0.000 1.488 -0.072 22 0 0 0
29MAY25 5.50 C 0.000 0.000 0.000 1.245 -0.072 22 0 0 0
29MAY25 5.75 C 0.000 0.000 0.000 1.008 -0.074 22 0 0 0
29MAY25 6.00 C 0.000 0.000 0.000 0.810 -0.037 25 0 469 0
29MAY25 6.25 C 0.000 0.000 0.000 0.601 -0.037 24 0 646 0
29MAY25 6.50 C 0.000 0.000 0.000 0.420 -0.048 22 0 413 0
29MAY25 6.75 C 0.000 0.000 0.000 0.291 -0.037 23 0 1,119 0
29MAY25 7.00 C 0.224 0.224 0.202 0.191 -0.032 23 204 1,301 +184
29MAY25 7.25 C 0.000 0.000 0.000 0.117 -0.031 23 0 710 0
29MAY25 7.50 C 0.000 0.000 0.000 0.068 -0.023 23 0 376 0
29MAY25 7.75 C 0.069 0.069 0.069 0.037 -0.016 23 40 306 0
29MAY25 8.00 C 0.051 0.051 0.051 0.020 -0.010 23 120 530 +120
29MAY25 8.25 C 0.000 0.000 0.000 0.010 -0.006 23 0 191 0
29MAY25 8.50 C 0.000 0.000 0.000 0.005 -0.004 23 0 126 0
29MAY25 8.75 C 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 11 0
29MAY25 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29MAY25 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 2.836 -0.072 0 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 2.738 -0.071 32 0 0 0
27JUN25 4.10 C 0.000 0.000 0.000 2.639 -0.071 29 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 2.540 -0.071 21 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 2.441 -0.072 0 0 0 0
27JUN25 4.40 C 0.000 0.000 0.000 2.342 -0.072 0 0 0 0
27JUN25 4.50 C 0.000 0.000 0.000 2.244 -0.071 25 0 10 0
27JUN25 4.60 C 0.000 0.000 0.000 2.145 -0.072 23 0 0 0
27JUN25 4.70 C 0.000 0.000 0.000 2.046 -0.072 19 0 0 0
27JUN25 4.80 C 0.000 0.000 0.000 1.948 -0.071 23 0 0 0
27JUN25 4.90 C 0.000 0.000 0.000 1.850 -0.071 24 0 0 0
27JUN25 5.00 C 0.000 0.000 0.000 1.752 -0.071 23 0 50 0
27JUN25 5.25 C 0.000 0.000 0.000 1.509 -0.071 23 0 10 0
27JUN25 5.50 C 0.000 0.000 0.000 1.273 -0.070 23 0 9,297 0
27JUN25 5.75 C 0.000 0.000 0.000 1.052 -0.063 24 0 7,013 0
27JUN25 6.00 C 0.000 0.000 0.000 0.837 -0.048 23 0 15,864 0
27JUN25 6.25 C 0.000 0.000 0.000 0.629 -0.058 21 0 8,547 0
27JUN25 6.50 C 0.000 0.000 0.000 0.475 -0.049 22 0 3,655 0
27JUN25 6.75 C 0.000 0.000 0.000 0.345 -0.042 23 0 5,507 0
27JUN25 7.00 C 0.000 0.000 0.000 0.239 -0.038 22 0 7,012 0
27JUN25 7.25 C 0.000 0.000 0.000 0.172 -0.026 23 0 2,310 0
27JUN25 7.50 C 0.159 0.159 0.135 0.112 -0.024 23 140 830 +137
27JUN25 7.75 C 0.000 0.000 0.000 0.071 -0.018 23 0 1,868 0
27JUN25 8.00 C 0.080 0.089 0.079 0.044 -0.012 23 4,680 5,205 +3,969
27JUN25 8.25 C 0.056 0.056 0.056 0.026 -0.009 23 120 819 +120
27JUN25 8.50 C 0.000 0.000 0.000 0.015 -0.006 23 0 332 0
27JUN25 8.75 C 0.000 0.000 0.000 0.009 -0.003 23 0 146 0
27JUN25 9.00 C 0.000 0.000 0.000 0.005 -0.002 23 0 30 0
27JUN25 9.25 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 200 0
27JUN25 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 2.839 -0.071 0 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 2.741 -0.070 30 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 2.642 -0.071 27 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 2.543 -0.071 0 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 2.444 -0.071 0 0 0 0
29SEP25 4.40 C 0.000 0.000 0.000 2.346 -0.071 25 0 0 0
29SEP25 4.50 C 0.000 0.000 0.000 2.247 -0.071 22 0 0 0
29SEP25 4.60 C 0.000 0.000 0.000 2.149 -0.070 24 0 0 0
29SEP25 4.70 C 0.000 0.000 0.000 2.050 -0.071 22 0 0 0
29SEP25 4.80 C 0.000 0.000 0.000 1.952 -0.071 23 0 0 0
29SEP25 4.90 C 0.000 0.000 0.000 1.854 -0.071 22 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 1.757 -0.071 23 0 0 0
29SEP25 5.25 C 0.000 0.000 0.000 1.518 -0.069 23 0 7 0
29SEP25 5.50 C 0.000 0.000 0.000 1.287 -0.068 23 0 2,000 0
29SEP25 5.75 C 0.000 0.000 0.000 1.070 -0.065 23 0 8,696 0
29SEP25 6.00 C 0.000 0.000 0.000 0.879 -0.042 23 0 12,319 0
29SEP25 6.25 C 0.000 0.000 0.000 0.689 -0.049 22 0 8,416 0
29SEP25 6.50 C 0.546 0.550 0.546 0.538 -0.038 23 60 3,947 +60
29SEP25 6.75 C 0.000 0.000 0.000 0.420 -0.028 23 0 723 0
29SEP25 7.00 C 0.338 0.338 0.338 0.322 -0.024 23 30 1,504 -30
29SEP25 7.25 C 0.000 0.000 0.000 0.242 -0.024 23 0 654 0
29SEP25 7.50 C 0.000 0.000 0.000 0.178 -0.024 23 0 568 0
29SEP25 7.75 C 0.000 0.000 0.000 0.128 -0.020 23 0 324 0
29SEP25 8.00 C 0.000 0.000 0.000 0.091 -0.016 23 0 414 0
29SEP25 8.25 C 0.000 0.000 0.000 0.064 -0.013 23 0 385 0
29SEP25 8.50 C 0.000 0.000 0.000 0.045 -0.009 23 0 245 0
29SEP25 8.75 C 0.000 0.000 0.000 0.031 -0.007 23 0 245 0
29SEP25 9.00 C 0.000 0.000 0.000 0.021 -0.005 23 0 122 0
29SEP25 9.25 C 0.000 0.000 0.000 0.014 -0.004 23 0 170 0
29SEP25 9.50 C 0.000 0.000 0.000 0.009 -0.003 23 0 0 0
29SEP25 9.75 C 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 2.642 -0.071 26 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.543 -0.071 24 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.444 -0.071 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.346 -0.071 23 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 2.247 -0.071 22 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 2.149 -0.070 22 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.052 -0.070 23 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.955 -0.069 23 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.858 -0.069 22 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.763 -0.069 23 0 50 0
30DEC25 5.25 C 0.000 0.000 0.000 1.531 -0.067 23 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 1.312 -0.064 22 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 1.105 -0.066 22 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 0.920 -0.038 22 0 5,707 0
30DEC25 6.25 C 0.000 0.000 0.000 0.747 -0.052 21 0 3,571 0
30DEC25 6.50 C 0.000 0.000 0.000 0.621 -0.034 22 0 2,632 0
30DEC25 6.75 C 0.000 0.000 0.000 0.500 -0.035 22 0 7,611 0
30DEC25 7.00 C 0.000 0.000 0.000 0.408 -0.028 22 0 3,253 0
30DEC25 7.25 C 0.335 0.335 0.335 0.329 -0.025 22 20 480 0
30DEC25 7.50 C 0.000 0.000 0.000 0.268 -0.018 23 0 415 0
30DEC25 7.75 C 0.210 0.210 0.210 0.210 -0.019 23 303 429 -173
30DEC25 8.00 C 0.000 0.000 0.000 0.162 -0.017 23 0 249 0
30DEC25 8.25 C 0.000 0.000 0.000 0.125 -0.014 23 0 56 0
30DEC25 8.50 C 0.000 0.000 0.000 0.096 -0.011 23 0 304 0
30DEC25 8.75 C 0.000 0.000 0.000 0.073 -0.007 23 0 256 0
30DEC25 9.00 C 0.000 0.000 0.000 0.054 -0.008 23 0 182 0
30DEC25 9.25 C 0.062 0.062 0.062 0.041 -0.005 23 10 327 +10
30DEC25 9.50 C 0.000 0.000 0.000 0.030 -0.003 23 0 160 0
30DEC25 9.75 C 0.000 0.000 0.000 0.022 -0.003 23 0 885 0
30MAR26 4.40 C 0.000 0.000 0.000 2.348 -0.070 23 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.250 -0.070 22 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.154 -0.070 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.059 -0.069 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.965 -0.069 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.873 -0.068 23 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 1.782 -0.068 23 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 1.567 -0.065 23 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.367 -0.063 23 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.149 -0.095 21 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 0.989 -0.054 21 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.845 -0.049 22 0 10 0
30MAR26 6.50 C 0.000 0.000 0.000 0.715 -0.048 22 0 10 0
30MAR26 6.75 C 0.000 0.000 0.000 0.603 -0.043 22 0 10 0
30MAR26 7.00 C 0.000 0.000 0.000 0.505 -0.038 22 0 8 0
30MAR26 7.25 C 0.000 0.000 0.000 0.420 -0.032 22 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.344 -0.031 22 0 11 0
30MAR26 7.75 C 0.000 0.000 0.000 0.284 -0.027 22 0 4 0
30MAR26 8.00 C 0.000 0.000 0.000 0.232 -0.021 22 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 0.186 -0.021 22 0 19 0
30MAR26 8.50 C 0.000 0.000 0.000 0.152 -0.017 23 0 42 0
30MAR26 8.75 C 0.000 0.000 0.000 0.127 -0.007 23 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.103 -0.007 23 0 0 0
30MAR26 9.25 C 0.105 0.105 0.105 0.080 -0.012 23 600 600 +600
30MAR26 9.50 C 0.000 0.000 0.000 0.062 -0.010 23 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.050 -0.007 23 0 0 0
TOTAL CALL 10,410 337,783 +6,957
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 106 0 433 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 102 0 866 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 98 0 404 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 93 0 3,691 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 89 0 823 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 86 0 1,500 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 82 0 4,291 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 78 0 2,024 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 74 0 3,101 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 71 0 2,669 0
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 67 0 2,841 0
28MAR25 4.60 P 0.000 0.000 0.000 0.001 0.000 64 0 3,092 0
28MAR25 4.70 P 0.000 0.000 0.000 0.001 0.000 61 0 2,838 0
28MAR25 4.80 P 0.000 0.000 0.000 0.001 0.000 57 0 3,856 0
28MAR25 4.90 P 0.000 0.000 0.000 0.001 0.000 54 0 6,506 0
28MAR25 5.00 P 0.000 0.000 0.000 0.001 0.000 51 0 24,729 0
28MAR25 5.25 P 0.000 0.000 0.000 0.001 0.000 43 0 10,012 0
28MAR25 5.50 P 0.002 0.002 0.002 0.001 0.000 35 20 38,269 -20
28MAR25 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 10,732 0
28MAR25 6.00 P 0.000 0.000 0.000 0.002 0.000 23 0 50,180 0
28MAR25 6.25 P 0.010 0.010 0.008 0.012 +0.002 22 326 52,052 -326
28MAR25 6.50 P 0.035 0.047 0.035 0.055 +0.010 22 516 18,220 -100
28MAR25 6.75 P 0.123 0.162 0.123 0.157 +0.018 22 829 18,854 +48
28MAR25 7.00 P 0.292 0.334 0.292 0.348 +0.049 25 30 2,015 -10
28MAR25 7.25 P 0.000 0.000 0.000 0.562 +0.056 22 0 147 0
28MAR25 7.50 P 0.000 0.000 0.000 0.810 +0.061 0 0 0 0
28MAR25 7.75 P 0.000 0.000 0.000 1.060 +0.070 0 0 700 0
28MAR25 8.00 P 0.000 0.000 0.000 1.310 +0.070 0 0 0 0
28MAR25 8.25 P 0.000 0.000 0.000 1.560 +0.070 0 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 1.810 +0.070 0 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 2.060 +0.070 0 0 0 0
28MAR25 9.00 P 0.000 0.000 0.000 2.310 +0.070 0 0 0 0
28MAR25 9.25 P 0.000 0.000 0.000 2.560 +0.070 0 0 0 0
28MAR25 9.50 P 0.000 0.000 0.000 2.810 +0.070 0 0 0 0
28MAR25 9.75 P 0.000 0.000 0.000 3.060 +0.070 0 0 0 0
29APR25 4.20 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR25 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR25 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 200 0
29APR25 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 100 0
29APR25 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 200 0
29APR25 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 153 0
29APR25 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 353 0
29APR25 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 673 0
29APR25 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 692 0
29APR25 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 1,099 0
29APR25 5.50 P 0.005 0.005 0.005 0.002 0.000 23 7 3,369 0
29APR25 5.75 P 0.000 0.000 0.000 0.007 +0.001 23 0 6,391 0
29APR25 6.00 P 0.018 0.018 0.018 0.022 +0.003 22 34 4,476 0
29APR25 6.25 P 0.046 0.052 0.043 0.055 +0.004 22 1,531 6,483 +500
29APR25 6.50 P 0.109 0.124 0.109 0.123 +0.011 22 475 5,419 +130
29APR25 6.75 P 0.230 0.232 0.230 0.235 +0.017 22 445 824 -60
29APR25 7.00 P 0.398 0.398 0.398 0.398 +0.028 22 30 269 +30
29APR25 7.25 P 0.000 0.000 0.000 0.592 +0.034 22 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 0.816 +0.046 22 0 100 0
29APR25 7.75 P 0.000 0.000 0.000 1.060 +0.069 0 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 1.310 +0.070 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 1.560 +0.070 0 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 1.810 +0.070 0 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 2.060 +0.070 0 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 2.310 +0.070 0 0 0 0
29APR25 9.25 P 0.000 0.000 0.000 2.560 +0.070 0 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 2.810 +0.070 0 0 0 0
29APR25 9.75 P 0.000 0.000 0.000 3.060 +0.070 0 0 0 0
29MAY25 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29MAY25 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29MAY25 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29MAY25 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29MAY25 4.80 P 0.000 0.000 0.000 0.001 0.000 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 24 0 281 0
29MAY25 5.25 P 0.000 0.000 0.000 0.003 0.000 24 0 245 0
29MAY25 5.50 P 0.000 0.000 0.000 0.008 0.000 23 0 1,057 0
29MAY25 5.75 P 0.000 0.000 0.000 0.021 +0.002 23 0 2,482 0
29MAY25 6.00 P 0.040 0.040 0.040 0.046 +0.002 22 20 15,412 0
29MAY25 6.25 P 0.086 0.093 0.086 0.095 +0.005 22 130 2,467 -55
29MAY25 6.50 P 0.172 0.173 0.170 0.174 +0.011 22 138 2,356 +138
29MAY25 6.75 P 0.000 0.000 0.000 0.290 +0.014 22 0 1,534 0
29MAY25 7.00 P 0.000 0.000 0.000 0.446 +0.023 23 0 205 0
29MAY25 7.25 P 0.000 0.000 0.000 0.623 +0.022 22 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 0.835 +0.029 23 0 0 0
29MAY25 7.75 P 0.000 0.000 0.000 1.065 +0.062 23 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 1.310 +0.069 0 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 1.560 +0.070 0 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 1.810 +0.070 0 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 2.060 +0.070 0 0 0 0
29MAY25 9.00 P 0.000 0.000 0.000 2.310 +0.070 0 0 0 0
29MAY25 9.25 P 0.000 0.000 0.000 2.560 +0.070 0 0 0 0
29MAY25 9.50 P 0.000 0.000 0.000 2.810 +0.070 0 0 0 0
29MAY25 9.75 P 0.000 0.000 0.000 3.060 +0.070 0 0 0 0
27JUN25 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 3,590 0
27JUN25 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 909 0
27JUN25 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 1,072 0
27JUN25 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 457 0
27JUN25 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 1,349 0
27JUN25 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 569 0
27JUN25 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 952 0
27JUN25 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 1,474 0
27JUN25 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 1,512 0
27JUN25 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 912 0
27JUN25 4.90 P 0.000 0.000 0.000 0.002 0.000 24 0 1,125 0
27JUN25 5.00 P 0.007 0.007 0.007 0.003 0.000 24 15 5,307 0
27JUN25 5.25 P 0.009 0.010 0.009 0.007 0.000 23 150 9,339 -150
27JUN25 5.50 P 0.000 0.000 0.000 0.018 +0.002 23 0 21,355 0
27JUN25 5.75 P 0.033 0.033 0.033 0.037 +0.002 23 5 8,362 +5
27JUN25 6.00 P 0.070 0.070 0.070 0.075 +0.007 23 30 9,835 0
27JUN25 6.25 P 0.109 0.133 0.109 0.133 +0.006 23 1,060 3,541 +1,060
27JUN25 6.50 P 0.208 0.220 0.208 0.219 +0.008 23 51 1,281 +51
27JUN25 6.75 P 0.000 0.000 0.000 0.347 +0.026 23 0 1,744 0
27JUN25 7.00 P 0.000 0.000 0.000 0.500 +0.035 24 0 104 0
27JUN25 7.25 P 0.684 0.684 0.684 0.679 +0.044 25 50 189 +50
27JUN25 7.50 P 0.000 0.000 0.000 0.858 +0.028 23 0 0 0
27JUN25 7.75 P 0.000 0.000 0.000 1.077 +0.059 23 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 1.312 +0.065 23 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 1.560 +0.070 0 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 1.810 +0.070 0 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 2.060 +0.070 0 0 0 0
27JUN25 9.00 P 0.000 0.000 0.000 2.310 +0.070 0 0 0 0
27JUN25 9.25 P 0.000 0.000 0.000 2.560 +0.070 0 0 0 0
27JUN25 9.50 P 0.000 0.000 0.000 2.810 +0.070 0 0 0 0
27JUN25 9.75 P 0.000 0.000 0.000 3.060 +0.070 0 0 0 0
29SEP25 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 4,025 0
29SEP25 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 1,680 0
29SEP25 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 447 0
29SEP25 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 348 0
29SEP25 4.30 P 0.000 0.000 0.000 0.002 0.000 23 0 896 0
29SEP25 4.40 P 0.000 0.000 0.000 0.003 0.000 23 0 701 0
29SEP25 4.50 P 0.000 0.000 0.000 0.004 0.000 23 0 448 0
29SEP25 4.60 P 0.000 0.000 0.000 0.007 +0.002 23 0 979 0
29SEP25 4.70 P 0.000 0.000 0.000 0.009 +0.001 23 0 735 0
29SEP25 4.80 P 0.000 0.000 0.000 0.012 +0.001 23 0 569 0
29SEP25 4.90 P 0.000 0.000 0.000 0.016 +0.001 23 0 650 0
29SEP25 5.00 P 0.021 0.021 0.021 0.023 +0.003 23 150 2,446 +150
29SEP25 5.25 P 0.035 0.035 0.035 0.041 +0.003 23 34 1,691 +34
29SEP25 5.50 P 0.059 0.063 0.059 0.074 +0.007 23 60 10,038 0
29SEP25 5.75 P 0.103 0.107 0.103 0.122 +0.010 23 48 20,737 +48
29SEP25 6.00 P 0.171 0.171 0.171 0.188 +0.014 22 18 8,520 0
29SEP25 6.25 P 0.000 0.000 0.000 0.275 +0.019 22 0 3,643 0
29SEP25 6.50 P 0.000 0.000 0.000 0.386 +0.022 22 0 3,326 0
29SEP25 6.75 P 0.000 0.000 0.000 0.530 +0.021 23 0 933 0
29SEP25 7.00 P 0.000 0.000 0.000 0.691 +0.026 23 0 836 0
29SEP25 7.25 P 0.000 0.000 0.000 0.854 +0.026 22 0 210 0
29SEP25 7.50 P 0.000 0.000 0.000 1.056 +0.037 23 0 0 0
29SEP25 7.75 P 0.000 0.000 0.000 1.262 +0.056 23 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 1.478 +0.059 23 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 1.704 +0.062 23 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 1.936 +0.065 23 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 2.173 +0.067 23 0 150 0
29SEP25 9.00 P 0.000 0.000 0.000 2.413 +0.069 23 0 0 0
29SEP25 9.25 P 0.000 0.000 0.000 2.655 +0.069 23 0 0 0
29SEP25 9.50 P 0.000 0.000 0.000 2.899 +0.070 23 0 0 0
29SEP25 9.75 P 0.000 0.000 0.000 3.145 +0.071 23 0 0 0
30DEC25 4.10 P 0.000 0.000 0.000 0.003 0.000 22 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.005 +0.001 23 0 627 0
30DEC25 4.30 P 0.000 0.000 0.000 0.006 +0.001 22 0 206 0
30DEC25 4.40 P 0.000 0.000 0.000 0.009 +0.002 23 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.012 +0.002 23 0 260 0
30DEC25 4.60 P 0.000 0.000 0.000 0.016 +0.002 23 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.020 +0.002 22 0 479 0
30DEC25 4.80 P 0.000 0.000 0.000 0.026 +0.002 22 0 534 0
30DEC25 4.90 P 0.000 0.000 0.000 0.033 +0.003 22 0 630 0
30DEC25 5.00 P 0.037 0.037 0.037 0.044 +0.007 23 10 1,785 -10
30DEC25 5.25 P 0.060 0.060 0.060 0.069 +0.006 22 30 1,187 0
30DEC25 5.50 P 0.000 0.000 0.000 0.117 +0.016 23 0 977 0
30DEC25 5.75 P 0.155 0.155 0.155 0.167 +0.014 22 34 1,764 0
30DEC25 6.00 P 0.000 0.000 0.000 0.241 +0.018 22 0 9,358 0
30DEC25 6.25 P 0.303 0.303 0.303 0.333 +0.017 22 1 2,411 +1
30DEC25 6.50 P 0.426 0.441 0.426 0.450 +0.018 22 15 1,582 +12
30DEC25 6.75 P 0.000 0.000 0.000 0.585 +0.023 22 0 3,353 0
30DEC25 7.00 P 0.000 0.000 0.000 0.748 +0.025 23 0 2,406 0
30DEC25 7.25 P 0.000 0.000 0.000 0.908 +0.022 22 0 133 0
30DEC25 7.50 P 0.000 0.000 0.000 1.099 +0.029 23 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.297 +0.057 23 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.506 +0.059 23 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.726 +0.062 23 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 1.952 +0.064 22 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.185 +0.067 23 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.421 +0.068 23 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.661 +0.069 23 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 2.903 +0.070 22 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 3.147 +0.070 23 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.018 +0.001 23 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.023 +0.002 23 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.029 +0.002 23 0 60 0
30MAR26 4.70 P 0.032 0.032 0.032 0.038 +0.005 23 20 20 +20
30MAR26 4.80 P 0.000 0.000 0.000 0.047 +0.003 23 0 0 0
30MAR26 4.90 P 0.051 0.051 0.051 0.054 +0.003 23 43 43 +43
30MAR26 5.00 P 0.000 0.000 0.000 0.069 +0.004 23 0 100 0
30MAR26 5.25 P 0.000 0.000 0.000 0.104 +0.006 23 0 433 0
30MAR26 5.50 P 0.149 0.150 0.149 0.158 +0.008 23 125 459 +125
30MAR26 5.75 P 0.000 0.000 0.000 0.226 +0.013 23 0 221 0
30MAR26 6.00 P 0.000 0.000 0.000 0.311 +0.019 23 0 167 0
30MAR26 6.25 P 0.000 0.000 0.000 0.412 +0.024 23 0 86 0
30MAR26 6.50 P 0.000 0.000 0.000 0.529 +0.026 23 0 2 0
30MAR26 6.75 P 0.000 0.000 0.000 0.666 +0.031 23 0 129 0
30MAR26 7.00 P 0.000 0.000 0.000 0.821 +0.037 24 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 0.991 +0.043 24 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.140 +0.012 23 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.333 +0.049 23 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.537 +0.054 23 0 90 0
30MAR26 8.25 P 0.000 0.000 0.000 1.750 +0.057 23 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.971 +0.060 23 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.199 +0.063 23 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.431 +0.064 23 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.668 +0.066 23 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.908 +0.068 23 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.150 +0.069 23 0 0 0
TOTAL PUT 6,480 490,630 +1,714
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 5.56
28MAR25 2.70 C 0.000 0.000 0.000 2.865 -0.051 0 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 2.766 -0.050 106 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 2.666 -0.051 96 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 2.566 -0.051 82 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 2.466 -0.051 0 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 2.366 -0.051 0 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 2.267 -0.051 82 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 2.167 -0.051 74 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 2.067 -0.051 63 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 1.967 -0.051 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.867 -0.052 0 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 1.768 -0.051 61 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 1.668 -0.051 55 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 1.568 -0.051 46 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 1.468 -0.051 0 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 1.368 -0.052 0 0 10 0
28MAR25 4.30 C 0.000 0.000 0.000 1.268 -0.052 0 0 0 0
28MAR25 4.40 C 0.000 0.000 0.000 1.169 -0.051 37 0 4,000 0
28MAR25 4.50 C 0.000 0.000 0.000 1.069 -0.051 31 0 0 0
28MAR25 4.60 C 0.000 0.000 0.000 0.969 -0.052 0 0 218 0
28MAR25 4.70 C 0.000 0.000 0.000 0.869 -0.052 0 0 12,018 0
28MAR25 4.80 C 0.000 0.000 0.000 0.770 -0.051 26 0 12,349 0
28MAR25 4.90 C 0.000 0.000 0.000 0.675 -0.047 32 0 3,857 0
28MAR25 5.00 C 0.000 0.000 0.000 0.589 -0.035 37 0 16,925 0
28MAR25 5.25 C 0.336 0.336 0.336 0.336 -0.043 22 10 12,929 -10
28MAR25 5.50 C 0.191 0.191 0.146 0.157 -0.036 24 1,400 6,452 +533
28MAR25 5.75 C 0.075 0.080 0.056 0.049 -0.026 23 1,604 6,499 +732
28MAR25 6.00 C 0.028 0.028 0.020 0.010 -0.013 23 1,180 11,104 +420
28MAR25 6.25 C 0.008 0.008 0.008 0.002 -0.003 24 75 1,575 -75
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 2,149 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 891 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 1,000 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 51 0 10 0
28MAR25 7.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAR25 8.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAR25 8.25 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28MAR25 8.75 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.980 -0.051 40 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.880 -0.051 0 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 1.781 -0.051 34 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 1.681 -0.052 0 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 1.582 -0.051 28 0 0 0
29APR25 4.10 C 0.000 0.000 0.000 1.482 -0.052 0 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 1.383 -0.051 0 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 1.284 -0.051 25 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 1.184 -0.052 0 0 0 0
29APR25 4.50 C 0.000 0.000 0.000 1.085 -0.052 21 0 5 0
29APR25 4.60 C 0.000 0.000 0.000 0.987 -0.052 23 0 0 0
29APR25 4.70 C 0.000 0.000 0.000 0.889 -0.053 22 0 3 0
29APR25 4.80 C 0.000 0.000 0.000 0.792 -0.054 22 0 230 0
29APR25 4.90 C 0.000 0.000 0.000 0.706 -0.025 25 0 2,982 0
29APR25 5.00 C 0.000 0.000 0.000 0.614 -0.027 24 0 4,106 0
29APR25 5.25 C 0.000 0.000 0.000 0.395 -0.044 22 0 8,237 0
29APR25 5.50 C 0.230 0.230 0.230 0.236 -0.039 23 30 5,328 +30
29APR25 5.75 C 0.144 0.144 0.143 0.123 -0.032 23 130 3,553 -30
29APR25 6.00 C 0.090 0.090 0.068 0.055 -0.029 22 210 3,882 0
29APR25 6.25 C 0.045 0.045 0.045 0.021 -0.017 22 23 1,717 0
29APR25 6.50 C 0.000 0.000 0.000 0.008 -0.008 23 0 1,021 0
29APR25 6.75 C 0.000 0.000 0.000 0.003 -0.003 23 0 1,037 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 500 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 310 0
29APR25 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR25 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR25 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR25 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 1.694 -0.051 0 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 1.595 -0.052 0 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 1.496 -0.052 21 0 0 0
29MAY25 4.20 C 0.000 0.000 0.000 1.397 -0.052 21 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 1.299 -0.052 23 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 1.200 -0.053 21 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 1.103 -0.053 22 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 1.006 -0.054 22 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.912 -0.054 22 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.819 -0.055 22 0 0 0
29MAY25 4.90 C 0.000 0.000 0.000 0.737 -0.024 24 0 0 0
29MAY25 5.00 C 0.000 0.000 0.000 0.649 -0.029 23 0 137 0
29MAY25 5.25 C 0.000 0.000 0.000 0.444 -0.045 22 0 125 0
29MAY25 5.50 C 0.000 0.000 0.000 0.293 -0.039 22 0 12,026 0
29MAY25 5.75 C 0.221 0.221 0.179 0.179 -0.033 23 184 648 0
29MAY25 6.00 C 0.000 0.000 0.000 0.099 -0.029 22 0 440 0
29MAY25 6.25 C 0.071 0.071 0.071 0.051 -0.025 22 30 775 0
29MAY25 6.50 C 0.000 0.000 0.000 0.024 -0.016 22 0 468 0
29MAY25 6.75 C 0.000 0.000 0.000 0.011 -0.009 22 0 101 0
29MAY25 7.00 C 0.000 0.000 0.000 0.005 -0.005 23 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.002 -0.003 23 0 17 0
29MAY25 7.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29MAY25 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 527 0
29MAY25 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 309 0
29MAY25 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 2.695 -0.050 41 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 2.596 -0.051 37 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 2.497 -0.051 33 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 2.398 -0.051 0 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 2.299 -0.051 0 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 2.200 -0.052 0 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 2.102 -0.051 29 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 2.003 -0.051 26 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.904 -0.051 0 0 0 0
27JUN25 3.80 C 0.000 0.000 0.000 1.805 -0.052 0 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 1.707 -0.051 24 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 1.608 -0.052 22 0 0 0
27JUN25 4.10 C 0.000 0.000 0.000 1.510 -0.052 23 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 1.412 -0.052 22 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 1.315 -0.052 23 0 8,569 0
27JUN25 4.40 C 0.000 0.000 0.000 1.219 -0.052 23 0 8,724 0
27JUN25 4.50 C 0.000 0.000 0.000 1.124 -0.052 23 0 2,291 0
27JUN25 4.60 C 0.000 0.000 0.000 1.031 -0.051 23 0 1,819 0
27JUN25 4.70 C 0.000 0.000 0.000 0.940 -0.051 23 0 8,993 0
27JUN25 4.80 C 0.000 0.000 0.000 0.851 -0.051 23 0 6,411 0
27JUN25 4.90 C 0.000 0.000 0.000 0.766 -0.026 23 0 193 0
27JUN25 5.00 C 0.000 0.000 0.000 0.683 -0.029 23 0 8,570 0
27JUN25 5.25 C 0.474 0.487 0.474 0.487 -0.043 22 96 4,990 +96
27JUN25 5.50 C 0.339 0.339 0.324 0.338 -0.040 22 281 16,488 +261
27JUN25 5.75 C 0.230 0.230 0.217 0.225 -0.032 22 440 793 +20
27JUN25 6.00 C 0.000 0.000 0.000 0.149 -0.019 23 0 1,335 0
27JUN25 6.25 C 0.000 0.000 0.000 0.090 -0.021 23 0 475 0
27JUN25 6.50 C 0.080 0.080 0.080 0.052 -0.014 23 500 1,191 +500
27JUN25 6.75 C 0.000 0.000 0.000 0.028 -0.010 23 0 429 0
27JUN25 7.00 C 0.038 0.038 0.038 0.015 -0.006 23 20 310 -20
27JUN25 7.25 C 0.000 0.000 0.000 0.008 -0.003 23 0 195 0
27JUN25 7.50 C 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
27JUN25 7.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
27JUN25 8.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
27JUN25 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27JUN25 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 2.698 -0.050 34 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 2.599 -0.051 0 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 2.501 -0.050 35 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 2.402 -0.050 30 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 2.303 -0.051 0 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 2.204 -0.051 0 0 0 0
29SEP25 3.50 C 0.000 0.000 0.000 2.106 -0.050 27 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 2.007 -0.051 0 0 0 0
29SEP25 3.70 C 0.000 0.000 0.000 1.908 -0.051 0 0 0 0
29SEP25 3.80 C 0.000 0.000 0.000 1.810 -0.051 23 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 1.712 -0.050 24 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 1.613 -0.051 21 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 1.516 -0.050 23 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 1.418 -0.051 22 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 1.322 -0.051 22 0 5 0
29SEP25 4.40 C 0.000 0.000 0.000 1.227 -0.051 22 0 2,039 0
29SEP25 4.50 C 0.000 0.000 0.000 1.134 -0.051 22 0 1,500 0
29SEP25 4.60 C 0.000 0.000 0.000 1.043 -0.050 22 0 9,735 0
29SEP25 4.70 C 0.000 0.000 0.000 0.954 -0.050 22 0 9,584 0
29SEP25 4.80 C 0.000 0.000 0.000 0.869 -0.050 22 0 9,353 0
29SEP25 4.90 C 0.000 0.000 0.000 0.789 -0.022 22 0 8,870 0
29SEP25 5.00 C 0.000 0.000 0.000 0.708 -0.027 22 0 11,195 0
29SEP25 5.25 C 0.527 0.534 0.527 0.534 -0.028 22 375 1,220 0
29SEP25 5.50 C 0.385 0.397 0.385 0.396 -0.030 22 649 1,262 +60
29SEP25 5.75 C 0.295 0.295 0.295 0.286 -0.033 23 20 714 +20
29SEP25 6.00 C 0.000 0.000 0.000 0.198 -0.030 23 0 880 0
29SEP25 6.25 C 0.156 0.156 0.156 0.135 -0.022 22 30 719 +30
29SEP25 6.50 C 0.000 0.000 0.000 0.090 -0.018 22 0 146 0
29SEP25 6.75 C 0.092 0.092 0.092 0.058 -0.014 22 30 240 +30
29SEP25 7.00 C 0.000 0.000 0.000 0.037 -0.010 22 0 485 0
29SEP25 7.25 C 0.053 0.053 0.053 0.023 -0.008 22 30 60 +30
29SEP25 7.50 C 0.000 0.000 0.000 0.014 -0.005 22 0 20 0
29SEP25 7.75 C 0.000 0.000 0.000 0.009 -0.003 22 0 0 0
29SEP25 8.00 C 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
29SEP25 8.25 C 0.000 0.000 0.000 0.003 -0.001 22 0 15 0
29SEP25 8.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29SEP25 8.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.303 -0.051 28 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.204 -0.051 25 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.106 -0.051 27 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.007 -0.051 24 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.908 -0.052 22 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.810 -0.052 23 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.712 -0.052 22 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.615 -0.052 22 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.518 -0.053 22 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.423 -0.053 22 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.329 -0.054 22 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.238 -0.053 22 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.149 -0.054 22 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.063 -0.053 22 0 225 0
30DEC25 4.70 C 0.000 0.000 0.000 0.981 -0.053 22 0 80 0
30DEC25 4.80 C 0.000 0.000 0.000 0.901 -0.053 22 0 166 0
30DEC25 4.90 C 0.000 0.000 0.000 0.826 -0.031 22 0 40 0
30DEC25 5.00 C 0.000 0.000 0.000 0.753 -0.030 22 0 304 0
30DEC25 5.25 C 0.000 0.000 0.000 0.605 -0.023 22 0 156 0
30DEC25 5.50 C 0.460 0.460 0.460 0.479 -0.025 23 30 434 +30
30DEC25 5.75 C 0.390 0.390 0.390 0.370 -0.025 23 30 5,200 +30
30DEC25 6.00 C 0.000 0.000 0.000 0.280 -0.033 23 0 396 0
30DEC25 6.25 C 0.000 0.000 0.000 0.209 -0.032 22 0 499 0
30DEC25 6.50 C 0.000 0.000 0.000 0.154 -0.027 22 0 65 0
30DEC25 6.75 C 0.000 0.000 0.000 0.112 -0.022 22 0 225 0
30DEC25 7.00 C 0.000 0.000 0.000 0.081 -0.017 22 0 124 0
30DEC25 7.25 C 0.000 0.000 0.000 0.057 -0.014 22 0 294 0
30DEC25 7.50 C 0.000 0.000 0.000 0.040 -0.012 22 0 300 0
30DEC25 7.75 C 0.000 0.000 0.000 0.028 -0.009 22 0 79 0
30DEC25 8.00 C 0.000 0.000 0.000 0.019 -0.007 22 0 40 0
30DEC25 8.25 C 0.000 0.000 0.000 0.013 -0.004 22 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.009 -0.003 22 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.006 -0.003 22 0 10 0
30MAR26 4.00 C 0.000 0.000 0.000 1.620 -0.052 22 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.526 -0.053 22 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.434 -0.055 21 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.345 -0.055 22 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.259 -0.056 21 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.175 -0.057 21 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.097 -0.057 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.019 -0.058 21 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.948 -0.058 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.855 -0.054 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.790 -0.055 20 0 0 0
30MAR26 5.25 C 0.611 0.622 0.611 0.646 -0.054 21 657 657 +657
30MAR26 5.50 C 0.491 0.495 0.491 0.522 -0.052 21 111 111 +111
30MAR26 5.75 C 0.394 0.394 0.394 0.417 -0.048 21 100 111 +100
30MAR26 6.00 C 0.000 0.000 0.000 0.329 -0.044 21 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.263 -0.033 21 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.209 -0.025 22 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.159 -0.027 22 0 30 0
30MAR26 7.00 C 0.000 0.000 0.000 0.122 -0.029 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.092 -0.024 22 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.069 -0.020 22 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.050 -0.018 22 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.037 -0.014 22 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 0.027 -0.010 22 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.019 -0.009 22 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.014 -0.007 22 0 0 0
TOTAL CALL 8,275 279,894 +3,555
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 120 0 1 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 109 0 376 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 103 0 225 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 98 0 90 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 93 0 393 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 89 0 612 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 84 0 1,034 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 79 0 1,146 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 75 0 1,605 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 71 0 1,168 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 66 0 1,572 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 62 0 13,272 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 58 0 48,534 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 54 0 14,377 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 50 0 3,780 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 27,110 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 3,790 0
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 4,402 0
28MAR25 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 6,956 0
28MAR25 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 17,542 0
28MAR25 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 16,424 0
28MAR25 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 4,015 0
28MAR25 5.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 11,119 0
28MAR25 5.25 P 0.009 0.016 0.009 0.017 -0.002 23 10,421 63,880 +9,221
28MAR25 5.50 P 0.067 0.091 0.067 0.079 0.000 22 6,047 12,803 -2,768
28MAR25 5.75 P 0.199 0.216 0.199 0.233 +0.021 24 20 2,108 +20
28MAR25 6.00 P 0.000 0.000 0.000 0.444 +0.029 23 0 837 0
28MAR25 6.25 P 0.000 0.000 0.000 0.690 +0.033 0 0 1 0
28MAR25 6.50 P 0.000 0.000 0.000 0.940 +0.050 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 1.190 +0.050 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 1.440 +0.050 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 1.690 +0.050 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 1.940 +0.050 0 0 0 0
28MAR25 7.75 P 0.000 0.000 0.000 2.190 +0.050 0 0 0 0
28MAR25 8.00 P 0.000 0.000 0.000 2.440 +0.050 0 0 0 0
28MAR25 8.25 P 0.000 0.000 0.000 2.690 +0.050 0 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 2.940 +0.050 0 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 3.190 +0.050 0 0 0 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR25 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR25 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 520 0
29APR25 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 170 0
29APR25 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 120 0
29APR25 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 157 0
29APR25 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 1,100 0
29APR25 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 400 0
29APR25 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 1,750 0
29APR25 4.60 P 0.000 0.000 0.000 0.001 -0.002 21 0 1,709 0
29APR25 4.70 P 0.000 0.000 0.000 0.003 -0.002 22 0 3,932 0
29APR25 4.80 P 0.000 0.000 0.000 0.006 -0.002 22 0 1,150 0
29APR25 4.90 P 0.010 0.010 0.010 0.010 -0.003 22 20 2,566 -20
29APR25 5.00 P 0.016 0.016 0.016 0.018 -0.003 22 180 3,157 +180
29APR25 5.25 P 0.046 0.055 0.046 0.058 -0.003 22 486 11,397 +381
29APR25 5.50 P 0.133 0.146 0.133 0.141 +0.002 22 245 4,335 +45
29APR25 5.75 P 0.000 0.000 0.000 0.290 +0.011 23 0 1,913 0
29APR25 6.00 P 0.463 0.463 0.463 0.478 +0.020 24 30 1,144 -30
29APR25 6.25 P 0.000 0.000 0.000 0.696 +0.021 23 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 0.940 +0.049 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 1.190 +0.050 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 1.440 +0.050 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 1.690 +0.050 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 1.940 +0.050 0 0 0 0
29APR25 7.75 P 0.000 0.000 0.000 2.190 +0.050 0 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 2.440 +0.050 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 2.690 +0.050 0 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 2.940 +0.050 0 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 3.190 +0.050 0 0 0 0
29MAY25 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29MAY25 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29MAY25 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 200 0
29MAY25 4.30 P 0.000 0.000 0.000 0.001 -0.001 22 0 1,195 0
29MAY25 4.40 P 0.000 0.000 0.000 0.002 -0.001 22 0 840 0
29MAY25 4.50 P 0.000 0.000 0.000 0.004 -0.002 23 0 200 0
29MAY25 4.60 P 0.000 0.000 0.000 0.007 -0.002 23 0 219 0
29MAY25 4.70 P 0.000 0.000 0.000 0.011 -0.002 22 0 20 0
29MAY25 4.80 P 0.000 0.000 0.000 0.016 -0.004 22 0 812 0
29MAY25 4.90 P 0.000 0.000 0.000 0.025 -0.005 22 0 520 0
29MAY25 5.00 P 0.000 0.000 0.000 0.038 -0.004 22 0 835 0
29MAY25 5.25 P 0.000 0.000 0.000 0.090 -0.004 22 0 10,783 0
29MAY25 5.50 P 0.179 0.194 0.179 0.182 +0.001 22 226 1,508 +102
29MAY25 5.75 P 0.334 0.334 0.325 0.325 +0.004 22 480 1,943 +380
29MAY25 6.00 P 0.000 0.000 0.000 0.506 +0.015 23 0 235 0
29MAY25 6.25 P 0.000 0.000 0.000 0.720 +0.025 25 0 47 0
29MAY25 6.50 P 0.000 0.000 0.000 0.941 +0.043 22 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 1.190 +0.050 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 1.440 +0.050 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 1.690 +0.050 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 1.940 +0.050 0 0 0 0
29MAY25 7.75 P 0.000 0.000 0.000 2.190 +0.050 0 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 2.440 +0.050 0 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 2.690 +0.050 0 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 2.940 +0.050 0 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 3.190 +0.050 0 0 0 0
27JUN25 2.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 42 0 30 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 40 0 51 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 38 0 40 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 48 0
27JUN25 3.40 P 0.000 0.000 0.000 0.001 0.000 34 0 80 0
27JUN25 3.50 P 0.000 0.000 0.000 0.001 0.000 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 25 0 456 0
27JUN25 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,253 0
27JUN25 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 887 0
27JUN25 4.20 P 0.000 0.000 0.000 0.003 0.000 24 0 8,810 0
27JUN25 4.30 P 0.000 0.000 0.000 0.005 0.000 24 0 9,621 0
27JUN25 4.40 P 0.000 0.000 0.000 0.007 0.000 23 0 22,614 0
27JUN25 4.50 P 0.000 0.000 0.000 0.011 0.000 23 0 12,950 0
27JUN25 4.60 P 0.000 0.000 0.000 0.017 0.000 23 0 5,629 0
27JUN25 4.70 P 0.000 0.000 0.000 0.024 -0.001 23 0 1,560 0
27JUN25 4.80 P 0.031 0.031 0.031 0.034 +0.001 23 55 941 0
27JUN25 4.90 P 0.000 0.000 0.000 0.047 +0.001 23 0 356 0
27JUN25 5.00 P 0.000 0.000 0.000 0.064 +0.002 23 0 1,037 0
27JUN25 5.25 P 0.000 0.000 0.000 0.127 +0.002 23 0 4,820 0
27JUN25 5.50 P 0.236 0.236 0.232 0.223 0.000 23 145 1,109 +55
27JUN25 5.75 P 0.346 0.346 0.344 0.368 +0.015 24 60 1,613 0
27JUN25 6.00 P 0.000 0.000 0.000 0.545 +0.026 24 0 319 0
27JUN25 6.25 P 0.000 0.000 0.000 0.746 +0.032 25 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 0.949 +0.041 23 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 1.190 +0.048 0 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 1.440 +0.050 0 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 1.690 +0.050 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 1.940 +0.050 0 0 0 0
27JUN25 7.75 P 0.000 0.000 0.000 2.190 +0.050 0 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 2.440 +0.050 0 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 2.690 +0.050 0 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 2.940 +0.050 0 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 3.190 +0.050 0 0 0 0
29SEP25 2.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP25 3.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP25 3.10 P 0.000 0.000 0.000 0.001 0.000 28 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 25 0 47 0
29SEP25 3.40 P 0.000 0.000 0.000 0.001 0.000 24 0 468 0
29SEP25 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 385 0
29SEP25 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 391 0
29SEP25 3.70 P 0.000 0.000 0.000 0.002 0.000 22 0 711 0
29SEP25 3.80 P 0.000 0.000 0.000 0.004 0.000 22 0 547 0
29SEP25 3.90 P 0.000 0.000 0.000 0.006 0.000 22 0 839 0
29SEP25 4.00 P 0.000 0.000 0.000 0.009 0.000 22 0 313 0
29SEP25 4.10 P 0.000 0.000 0.000 0.013 0.000 22 0 178 0
29SEP25 4.20 P 0.000 0.000 0.000 0.018 -0.001 22 0 541 0
29SEP25 4.30 P 0.000 0.000 0.000 0.026 0.000 22 0 850 0
29SEP25 4.40 P 0.000 0.000 0.000 0.035 +0.001 22 0 1,195 0
29SEP25 4.50 P 0.000 0.000 0.000 0.047 +0.001 22 0 511 0
29SEP25 4.60 P 0.000 0.000 0.000 0.061 +0.001 22 0 10,343 0
29SEP25 4.70 P 0.073 0.073 0.072 0.078 +0.001 22 60 9,710 0
29SEP25 4.80 P 0.000 0.000 0.000 0.100 +0.002 22 0 9,853 0
29SEP25 4.90 P 0.000 0.000 0.000 0.125 +0.004 22 0 7,173 0
29SEP25 5.00 P 0.000 0.000 0.000 0.153 +0.004 22 0 12,397 0
29SEP25 5.25 P 0.000 0.000 0.000 0.244 +0.009 22 0 13,210 0
29SEP25 5.50 P 0.365 0.365 0.365 0.362 +0.007 21 40 539 +40
29SEP25 5.75 P 0.516 0.516 0.516 0.505 -0.008 21 120 461 +120
29SEP25 6.00 P 0.673 0.697 0.673 0.672 0.000 21 120 362 0
29SEP25 6.25 P 0.000 0.000 0.000 0.875 +0.006 21 0 5,069 0
29SEP25 6.50 P 0.000 0.000 0.000 1.096 +0.037 22 0 5,069 0
29SEP25 6.75 P 0.000 0.000 0.000 1.317 +0.040 22 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 1.548 +0.044 22 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 1.785 +0.046 22 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.026 +0.049 22 0 0 0
29SEP25 7.75 P 0.000 0.000 0.000 2.269 +0.050 22 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 2.514 +0.051 23 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 2.759 +0.051 22 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 3.005 +0.051 21 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 3.252 +0.052 24 0 0 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 443 0
30DEC25 3.40 P 0.000 0.000 0.000 0.002 0.000 22 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.003 -0.001 22 0 87 0
30DEC25 3.60 P 0.000 0.000 0.000 0.005 -0.001 22 0 440 0
30DEC25 3.70 P 0.000 0.000 0.000 0.007 -0.001 22 0 26 0
30DEC25 3.80 P 0.000 0.000 0.000 0.011 -0.001 22 0 350 0
30DEC25 3.90 P 0.000 0.000 0.000 0.015 -0.001 22 0 105 0
30DEC25 4.00 P 0.000 0.000 0.000 0.021 -0.001 22 0 97 0
30DEC25 4.10 P 0.000 0.000 0.000 0.028 -0.001 22 0 143 0
30DEC25 4.20 P 0.000 0.000 0.000 0.036 -0.001 22 0 240 0
30DEC25 4.30 P 0.000 0.000 0.000 0.047 -0.001 22 0 583 0
30DEC25 4.40 P 0.000 0.000 0.000 0.060 -0.001 22 0 493 0
30DEC25 4.50 P 0.000 0.000 0.000 0.076 -0.001 22 0 572 0
30DEC25 4.60 P 0.000 0.000 0.000 0.094 0.000 22 0 145 0
30DEC25 4.70 P 0.000 0.000 0.000 0.116 0.000 22 0 370 0
30DEC25 4.80 P 0.000 0.000 0.000 0.140 +0.001 22 0 233 0
30DEC25 4.90 P 0.000 0.000 0.000 0.168 +0.001 22 0 267 0
30DEC25 5.00 P 0.000 0.000 0.000 0.199 +0.002 22 0 904 0
30DEC25 5.25 P 0.000 0.000 0.000 0.294 +0.005 22 0 6,330 0
30DEC25 5.50 P 0.000 0.000 0.000 0.412 -0.001 21 0 35 0
30DEC25 5.75 P 0.000 0.000 0.000 0.558 -0.002 21 0 35 0
30DEC25 6.00 P 0.733 0.733 0.733 0.715 -0.003 21 30 40 +30
30DEC25 6.25 P 0.000 0.000 0.000 0.911 +0.008 21 0 3 0
30DEC25 6.50 P 0.000 0.000 0.000 1.124 +0.031 22 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.339 +0.036 22 0 2 0
30DEC25 7.00 P 0.000 0.000 0.000 1.563 +0.040 22 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.796 +0.045 22 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.033 +0.047 22 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.273 +0.048 22 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.517 +0.051 22 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.761 +0.052 22 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 3.007 +0.053 22 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.253 +0.053 22 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.031 -0.004 21 0 43 0
30MAR26 4.10 P 0.000 0.000 0.000 0.040 -0.005 22 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.051 -0.004 21 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.066 -0.006 22 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.083 -0.006 22 0 48 0
30MAR26 4.50 P 0.000 0.000 0.000 0.099 -0.005 22 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.123 -0.007 22 0 21 0
30MAR26 4.70 P 0.152 0.152 0.152 0.147 -0.007 22 30 65 +30
30MAR26 4.80 P 0.000 0.000 0.000 0.173 -0.010 22 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.206 -0.007 22 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.241 -0.006 22 0 83 0
30MAR26 5.25 P 0.000 0.000 0.000 0.344 -0.004 22 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.469 0.000 22 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.616 +0.005 22 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.784 +0.011 23 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.970 +0.016 23 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.139 +0.021 22 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.349 +0.026 22 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.571 +0.032 22 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.800 +0.037 21 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.035 +0.041 21 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.274 +0.043 21 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.517 +0.047 22 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.761 +0.048 22 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.007 +0.051 23 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.253 +0.052 24 0 0 0
TOTAL PUT 18,815 483,542 +7,786
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.08
28MAR25 2.90 C 0.000 0.000 0.000 2.186 -0.031 84 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 2.086 -0.031 71 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 1.986 -0.031 0 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 1.886 -0.031 0 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.787 -0.031 69 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 1.687 -0.031 62 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 1.587 -0.031 52 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 1.487 -0.031 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.387 -0.032 0 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 1.288 -0.031 48 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 1.188 -0.031 42 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 1.088 -0.031 35 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 0.988 -0.031 0 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 0.888 -0.032 0 0 0 0
28MAR25 4.30 C 0.000 0.000 0.000 0.789 -0.031 29 0 10 0
28MAR25 4.40 C 0.000 0.000 0.000 0.689 -0.032 24 0 292 0
28MAR25 4.50 C 0.000 0.000 0.000 0.590 -0.032 24 0 324 0
28MAR25 4.60 C 0.000 0.000 0.000 0.493 -0.032 25 0 9 0
28MAR25 4.70 C 0.000 0.000 0.000 0.411 -0.018 31 0 90 0
28MAR25 4.80 C 0.000 0.000 0.000 0.312 -0.027 25 0 94 0
28MAR25 4.90 C 0.000 0.000 0.000 0.238 -0.018 27 0 151 0
28MAR25 5.00 C 0.163 0.163 0.163 0.168 -0.024 26 46 208 -46
28MAR25 5.25 C 0.000 0.000 0.000 0.054 -0.016 25 0 190 0
28MAR25 5.50 C 0.025 0.025 0.022 0.012 -0.008 25 42 191 +42
28MAR25 5.75 C 0.008 0.008 0.008 0.002 -0.002 26 20 122 -20
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 49 0 30 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.599 -0.031 0 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.500 -0.031 32 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.400 -0.032 0 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 1.301 -0.031 26 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 1.202 -0.031 27 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 1.103 -0.032 27 0 0 0
29APR25 4.10 C 0.000 0.000 0.000 1.005 -0.031 27 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 0.908 -0.031 27 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 0.813 -0.031 27 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 0.720 -0.030 27 0 310 0
29APR25 4.50 C 0.000 0.000 0.000 0.631 -0.029 27 0 540 0
29APR25 4.60 C 0.000 0.000 0.000 0.546 -0.028 28 0 290 0
29APR25 4.70 C 0.000 0.000 0.000 0.458 -0.026 26 0 91 0
29APR25 4.80 C 0.000 0.000 0.000 0.386 -0.022 26 0 90 0
29APR25 4.90 C 0.000 0.000 0.000 0.321 -0.017 27 0 60 0
29APR25 5.00 C 0.000 0.000 0.000 0.261 -0.018 27 0 68 0
29APR25 5.25 C 0.000 0.000 0.000 0.147 -0.015 27 0 5 0
29APR25 5.50 C 0.071 0.071 0.071 0.078 -0.011 28 12 33 +2
29APR25 5.75 C 0.000 0.000 0.000 0.036 -0.006 28 0 55 0
29APR25 6.00 C 0.021 0.021 0.021 0.015 -0.003 28 16 90 +16
29APR25 6.25 C 0.000 0.000 0.000 0.006 -0.002 28 0 63 0
29APR25 6.50 C 0.000 0.000 0.000 0.003 0.000 29 0 0 0
29APR25 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 1.413 -0.032 26 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 1.315 -0.032 27 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 1.217 -0.032 26 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 1.120 -0.032 26 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 1.025 -0.032 27 0 0 0
29MAY25 4.20 C 0.000 0.000 0.000 0.931 -0.033 26 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 0.839 -0.034 26 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 0.751 -0.034 26 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 0.666 -0.034 26 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 0.586 -0.034 26 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.510 -0.027 26 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.439 -0.025 26 0 30 0
29MAY25 4.90 C 0.000 0.000 0.000 0.385 -0.015 27 0 51 0
29MAY25 5.00 C 0.000 0.000 0.000 0.323 -0.021 27 0 650 0
29MAY25 5.25 C 0.211 0.211 0.211 0.207 -0.019 27 1 341 +1
29MAY25 5.50 C 0.000 0.000 0.000 0.123 -0.022 27 0 32 0
29MAY25 5.75 C 0.000 0.000 0.000 0.068 -0.016 27 0 0 0
29MAY25 6.00 C 0.000 0.000 0.000 0.036 -0.011 27 0 30 0
29MAY25 6.25 C 0.000 0.000 0.000 0.018 -0.007 27 0 30 0
29MAY25 6.50 C 0.000 0.000 0.000 0.009 -0.004 27 0 0 0
29MAY25 6.75 C 0.000 0.000 0.000 0.004 -0.002 27 0 0 0
29MAY25 7.00 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 2.116 -0.031 33 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 2.017 -0.031 28 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.918 -0.031 0 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.820 -0.031 30 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 1.721 -0.031 27 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.623 -0.031 28 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 1.525 -0.031 27 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.427 -0.032 27 0 0 0
27JUN25 3.80 C 0.000 0.000 0.000 1.330 -0.032 26 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 1.235 -0.031 27 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 1.140 -0.032 27 0 40 0
27JUN25 4.10 C 0.000 0.000 0.000 1.048 -0.031 27 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 0.957 -0.032 27 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 0.870 -0.032 27 0 0 0
27JUN25 4.40 C 0.758 0.794 0.744 0.786 -0.007 27 6 19 +6
27JUN25 4.50 C 0.000 0.000 0.000 0.705 -0.031 27 0 0 0
27JUN25 4.60 C 0.000 0.000 0.000 0.629 -0.031 27 0 0 0
27JUN25 4.70 C 0.000 0.000 0.000 0.549 -0.021 26 0 0 0
27JUN25 4.80 C 0.000 0.000 0.000 0.482 -0.022 26 0 6 0
27JUN25 4.90 C 0.409 0.420 0.396 0.419 -0.032 26 3 43 -3
27JUN25 5.00 C 0.000 0.000 0.000 0.363 -0.024 26 0 34 0
27JUN25 5.25 C 0.000 0.000 0.000 0.250 -0.019 26 0 92 0
27JUN25 5.50 C 0.199 0.199 0.199 0.168 -0.016 27 4 38 +4
27JUN25 5.75 C 0.000 0.000 0.000 0.107 -0.016 27 0 10 0
27JUN25 6.00 C 0.000 0.000 0.000 0.065 -0.011 27 0 0 0
27JUN25 6.25 C 0.000 0.000 0.000 0.038 -0.008 27 0 2 0
27JUN25 6.50 C 0.033 0.033 0.032 0.021 -0.006 27 34 34 +34
27JUN25 6.75 C 0.000 0.000 0.000 0.012 -0.003 27 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.006 -0.003 27 0 0 0
27JUN25 7.25 C 0.000 0.000 0.000 0.003 -0.001 27 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 2.117 -0.031 0 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 2.019 -0.031 29 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.920 -0.031 26 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.821 -0.032 22 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.723 -0.032 25 0 0 0
29SEP25 3.50 C 0.000 0.000 0.000 1.625 -0.032 25 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 1.528 -0.031 26 0 0 0
29SEP25 3.70 C 0.000 0.000 0.000 1.431 -0.032 25 0 0 0
29SEP25 3.80 C 0.000 0.000 0.000 1.336 -0.032 26 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 1.242 -0.032 25 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 1.151 -0.031 26 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 1.061 -0.032 26 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 0.975 -0.031 26 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 0.892 -0.031 26 0 0 0
29SEP25 4.40 C 0.000 0.000 0.000 0.812 -0.031 26 0 2 0
29SEP25 4.50 C 0.000 0.000 0.000 0.738 -0.030 26 0 0 0
29SEP25 4.60 C 0.000 0.000 0.000 0.666 -0.029 26 0 0 0
29SEP25 4.70 C 0.000 0.000 0.000 0.600 -0.029 26 0 0 0
29SEP25 4.80 C 0.000 0.000 0.000 0.538 -0.027 26 0 6 0
29SEP25 4.90 C 0.000 0.000 0.000 0.481 -0.027 26 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 0.433 -0.012 26 0 0 0
29SEP25 5.25 C 0.000 0.000 0.000 0.317 -0.021 26 0 25 0
29SEP25 5.50 C 0.000 0.000 0.000 0.229 -0.018 26 0 0 0
29SEP25 5.75 C 0.000 0.000 0.000 0.162 -0.016 26 0 11 0
29SEP25 6.00 C 0.000 0.000 0.000 0.113 -0.012 26 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.077 -0.010 26 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.052 -0.008 26 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.035 -0.005 26 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.023 -0.004 26 0 0 0
29SEP25 7.25 C 0.000 0.000 0.000 0.015 -0.003 26 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 0.010 -0.002 26 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.630 -0.032 26 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.535 -0.032 26 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.443 -0.032 26 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.353 -0.031 26 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.265 -0.032 26 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.180 -0.032 26 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.098 -0.031 26 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.021 -0.031 26 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 0.945 -0.031 26 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.875 -0.030 26 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.807 -0.030 26 0 10 0
30DEC25 4.60 C 0.000 0.000 0.000 0.744 -0.029 26 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.683 -0.029 26 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.627 -0.027 26 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.574 -0.027 26 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.508 -0.024 25 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.414 -0.022 26 0 1 0
30DEC25 5.50 C 0.000 0.000 0.000 0.323 -0.020 26 0 3 0
30DEC25 5.75 C 0.000 0.000 0.000 0.249 -0.018 26 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 0.189 -0.017 26 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 0.144 -0.014 26 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.108 -0.011 26 0 1 0
30DEC25 6.75 C 0.000 0.000 0.000 0.081 -0.008 26 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.059 -0.007 26 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.043 -0.006 26 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.229 -0.030 25 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.155 -0.029 25 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.081 -0.029 25 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.012 -0.028 25 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.945 -0.028 25 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.881 -0.026 25 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.820 -0.027 25 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.760 -0.027 25 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.707 -0.025 25 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.654 -0.026 25 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.586 -0.023 24 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.493 -0.022 25 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.399 -0.021 25 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.322 -0.018 25 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 0.257 -0.016 25 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.204 -0.012 25 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.159 -0.012 25 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.125 -0.010 25 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.098 -0.008 25 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.075 -0.007 25 0 0 0
TOTAL CALL 184 4,947 +36
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 96 0 55 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 90 0 3 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 80 0 30 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 75 0 2 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 70 0 1 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 65 0 4 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 61 0 29 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 56 0 100 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 52 0 2,010 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 50 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 18 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 86 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 211 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 133 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 285 0
28MAR25 4.50 P 0.000 0.000 0.000 0.002 0.000 26 0 344 0
28MAR25 4.60 P 0.000 0.000 0.000 0.004 -0.001 25 0 58 0
28MAR25 4.70 P 0.000 0.000 0.000 0.010 0.000 25 0 183 0
28MAR25 4.80 P 0.000 0.000 0.000 0.020 -0.002 24 0 223 0
28MAR25 4.90 P 0.000 0.000 0.000 0.041 0.000 25 0 178 0
28MAR25 5.00 P 0.059 0.059 0.059 0.071 -0.002 24 35 576 0
28MAR25 5.25 P 0.184 0.184 0.184 0.217 +0.009 26 28 104 +28
28MAR25 5.50 P 0.000 0.000 0.000 0.426 +0.013 25 0 40 0
28MAR25 5.75 P 0.000 0.000 0.000 0.670 +0.013 0 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 0.920 +0.030 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.170 +0.030 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.420 +0.030 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 1.670 +0.030 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 1.920 +0.030 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 2.170 +0.030 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 2.420 +0.030 0 0 0 0
29APR25 3.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 3 0
29APR25 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR25 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 228 0
29APR25 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 32 0
29APR25 4.10 P 0.000 0.000 0.000 0.003 0.000 28 0 86 0
29APR25 4.20 P 0.000 0.000 0.000 0.005 0.000 27 0 34 0
29APR25 4.30 P 0.000 0.000 0.000 0.009 0.000 27 0 60 0
29APR25 4.40 P 0.000 0.000 0.000 0.016 +0.002 27 0 366 0
29APR25 4.50 P 0.000 0.000 0.000 0.026 +0.003 27 0 562 0
29APR25 4.60 P 0.000 0.000 0.000 0.040 +0.004 27 0 250 0
29APR25 4.70 P 0.000 0.000 0.000 0.059 +0.005 27 0 50 0
29APR25 4.80 P 0.000 0.000 0.000 0.084 +0.007 27 0 92 0
29APR25 4.90 P 0.000 0.000 0.000 0.116 +0.009 27 0 6 0
29APR25 5.00 P 0.000 0.000 0.000 0.159 +0.014 27 0 100 0
29APR25 5.25 P 0.000 0.000 0.000 0.286 +0.005 26 0 18 0
29APR25 5.50 P 0.000 0.000 0.000 0.466 +0.001 26 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 0.685 +0.010 27 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 0.921 +0.029 27 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.170 +0.030 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.420 +0.030 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 1.670 +0.030 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 1.920 +0.030 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 2.170 +0.030 0 0 0 0
29MAY25 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29MAY25 3.80 P 0.000 0.000 0.000 0.002 0.000 27 0 0 0
29MAY25 3.90 P 0.000 0.000 0.000 0.003 -0.001 26 0 150 0
29MAY25 4.00 P 0.000 0.000 0.000 0.005 -0.001 26 0 63 0
29MAY25 4.10 P 0.000 0.000 0.000 0.009 -0.001 26 0 40 0
29MAY25 4.20 P 0.000 0.000 0.000 0.014 -0.002 26 0 81 0
29MAY25 4.30 P 0.000 0.000 0.000 0.021 -0.002 26 0 31 0
29MAY25 4.40 P 0.000 0.000 0.000 0.032 -0.002 26 0 40 0
29MAY25 4.50 P 0.000 0.000 0.000 0.046 -0.002 26 0 36 0
29MAY25 4.60 P 0.000 0.000 0.000 0.064 -0.003 26 0 35 0
29MAY25 4.70 P 0.000 0.000 0.000 0.087 -0.003 26 0 63 0
29MAY25 4.80 P 0.000 0.000 0.000 0.117 -0.002 26 0 110 0
29MAY25 4.90 P 0.000 0.000 0.000 0.152 0.000 26 0 32 0
29MAY25 5.00 P 0.000 0.000 0.000 0.192 -0.001 26 0 726 0
29MAY25 5.25 P 0.000 0.000 0.000 0.327 0.000 26 0 360 0
29MAY25 5.50 P 0.000 0.000 0.000 0.506 +0.007 27 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 0.708 +0.008 27 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 0.928 +0.024 26 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.170 +0.029 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.420 +0.030 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 1.670 +0.030 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 1.920 +0.030 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 2.170 +0.030 0 0 0 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 37 0 9 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 31 0 14 0
27JUN25 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27JUN25 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 70 0
27JUN25 3.60 P 0.000 0.000 0.000 0.002 0.000 27 0 10 0
27JUN25 3.70 P 0.000 0.000 0.000 0.003 0.000 27 0 0 0
27JUN25 3.80 P 0.000 0.000 0.000 0.005 0.000 27 0 0 0
27JUN25 3.90 P 0.000 0.000 0.000 0.009 0.000 27 0 44 0
27JUN25 4.00 P 0.000 0.000 0.000 0.012 -0.001 27 0 50 0
27JUN25 4.10 P 0.000 0.000 0.000 0.019 0.000 27 0 236 0
27JUN25 4.20 P 0.000 0.000 0.000 0.028 0.000 27 0 107 0
27JUN25 4.30 P 0.000 0.000 0.000 0.038 -0.001 26 0 70 0
27JUN25 4.40 P 0.000 0.000 0.000 0.052 0.000 26 0 90 0
27JUN25 4.50 P 0.000 0.000 0.000 0.070 0.000 26 0 24 0
27JUN25 4.60 P 0.000 0.000 0.000 0.093 +0.001 26 0 30 0
27JUN25 4.70 P 0.000 0.000 0.000 0.120 +0.001 26 0 30 0
27JUN25 4.80 P 0.000 0.000 0.000 0.151 -0.002 26 0 32 0
27JUN25 4.90 P 0.000 0.000 0.000 0.191 +0.002 26 0 6 0
27JUN25 5.00 P 0.000 0.000 0.000 0.235 +0.002 27 0 33 0
27JUN25 5.25 P 0.000 0.000 0.000 0.373 +0.003 27 0 30 0
27JUN25 5.50 P 0.000 0.000 0.000 0.546 +0.010 28 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 0.746 +0.018 29 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 0.941 +0.023 27 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.174 +0.027 27 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.420 +0.030 0 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 1.670 +0.030 0 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 1.920 +0.030 0 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 2.170 +0.030 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 2.420 +0.030 0 0 0 0
29SEP25 3.00 P 0.000 0.000 0.000 0.001 0.000 26 0 18 0
29SEP25 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP25 3.20 P 0.000 0.000 0.000 0.002 0.000 25 0 15 0
29SEP25 3.30 P 0.000 0.000 0.000 0.004 0.000 26 0 2 0
29SEP25 3.40 P 0.000 0.000 0.000 0.006 0.000 26 0 0 0
29SEP25 3.50 P 0.000 0.000 0.000 0.009 0.000 26 0 1 0
29SEP25 3.60 P 0.000 0.000 0.000 0.013 0.000 26 0 0 0
29SEP25 3.70 P 0.000 0.000 0.000 0.018 -0.001 25 0 30 0
29SEP25 3.80 P 0.000 0.000 0.000 0.026 +0.001 26 0 11 0
29SEP25 3.90 P 0.000 0.000 0.000 0.035 0.000 26 0 0 0
29SEP25 4.00 P 0.000 0.000 0.000 0.047 0.000 26 0 25 0
29SEP25 4.10 P 0.000 0.000 0.000 0.061 +0.001 26 0 0 0
29SEP25 4.20 P 0.000 0.000 0.000 0.079 +0.001 26 0 0 0
29SEP25 4.30 P 0.000 0.000 0.000 0.100 +0.002 26 0 2 0
29SEP25 4.40 P 0.000 0.000 0.000 0.124 +0.002 26 0 0 0
29SEP25 4.50 P 0.000 0.000 0.000 0.153 +0.003 26 0 30 0
29SEP25 4.60 P 0.000 0.000 0.000 0.184 +0.003 26 0 1 0
29SEP25 4.70 P 0.000 0.000 0.000 0.222 +0.004 26 0 0 0
29SEP25 4.80 P 0.000 0.000 0.000 0.262 +0.006 26 0 24 0
29SEP25 4.90 P 0.000 0.000 0.000 0.308 +0.007 26 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.352 -0.004 25 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.498 +0.011 26 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.663 +0.014 26 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 0.848 +0.017 26 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.051 +0.021 26 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.267 +0.024 26 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.492 +0.026 26 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 1.726 +0.029 26 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 1.964 +0.030 26 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 2.205 +0.031 26 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.448 +0.031 25 0 0 0
30DEC25 3.50 P 0.000 0.000 0.000 0.022 0.000 26 0 10 0
30DEC25 3.60 P 0.000 0.000 0.000 0.030 0.000 26 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.039 0.000 26 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.050 0.000 26 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.064 0.000 26 0 0 0
30DEC25 4.00 P 0.000 0.000 0.000 0.081 +0.001 26 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.099 +0.001 26 0 0 0
30DEC25 4.20 P 0.000 0.000 0.000 0.122 +0.001 26 0 6 0
30DEC25 4.30 P 0.000 0.000 0.000 0.146 +0.002 26 0 0 0
30DEC25 4.40 P 0.000 0.000 0.000 0.175 +0.002 26 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.206 +0.002 26 0 110 0
30DEC25 4.60 P 0.000 0.000 0.000 0.243 +0.004 26 0 0 0
30DEC25 4.70 P 0.000 0.000 0.000 0.280 +0.003 26 0 2 0
30DEC25 4.80 P 0.000 0.000 0.000 0.324 +0.006 26 0 2 0
30DEC25 4.90 P 0.000 0.000 0.000 0.370 +0.006 26 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.432 +0.008 27 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.559 +0.011 26 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.718 +0.013 26 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 0.897 +0.016 26 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.091 +0.018 26 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.298 +0.020 26 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.517 +0.024 26 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.744 +0.026 26 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.977 +0.029 26 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.214 +0.030 26 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.105 +0.001 25 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.128 +0.003 25 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.151 +0.002 25 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.179 +0.003 25 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.209 +0.003 25 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.243 +0.005 25 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.280 +0.005 25 0 0 0
30MAR26 4.70 P 0.000 0.000 0.000 0.318 +0.005 25 0 0 0
30MAR26 4.80 P 0.000 0.000 0.000 0.363 +0.007 25 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.409 +0.007 25 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.472 +0.009 26 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.596 +0.011 25 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.753 +0.013 25 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.928 +0.016 25 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.118 +0.019 25 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.320 +0.022 25 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.533 +0.024 25 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.756 +0.026 25 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.986 +0.028 25 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.220 +0.030 25 0 0 0
TOTAL PUT 63 9,569 +28
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.72
28MAR25 4.50 C 0.000 0.000 0.000 7.229 +0.019 123 0 0 0
28MAR25 5.00 C 0.000 0.000 0.000 6.730 +0.018 110 0 0 0
28MAR25 5.50 C 0.000 0.000 0.000 6.231 +0.018 99 0 0 0
28MAR25 6.00 C 0.000 0.000 0.000 5.732 +0.018 89 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 5.233 +0.018 79 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 4.734 +0.018 70 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 4.235 +0.018 61 0 0 0
28MAR25 8.00 C 0.000 0.000 0.000 3.736 +0.018 53 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 3.237 +0.017 45 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 2.738 +0.017 38 0 11 0
28MAR25 9.50 C 0.000 0.000 0.000 2.239 +0.017 31 0 48 0
28MAR25 10.00 C 0.000 0.000 0.000 1.741 +0.016 28 0 31 0
28MAR25 10.50 C 0.000 0.000 0.000 1.260 -0.015 31 0 183 0
28MAR25 11.00 C 0.000 0.000 0.000 0.800 -0.010 28 0 278 0
28MAR25 11.50 C 0.000 0.000 0.000 0.420 -0.020 27 0 338 0
28MAR25 12.00 C 0.165 0.165 0.165 0.181 -0.020 27 69 2,203 +69
28MAR25 12.50 C 0.000 0.000 0.000 0.059 -0.014 27 0 664 0
28MAR25 13.00 C 0.000 0.000 0.000 0.015 -0.007 27 0 692 0
28MAR25 13.50 C 0.000 0.000 0.000 0.003 -0.002 27 0 1,029 0
28MAR25 14.00 C 0.000 0.000 0.000 0.001 0.000 29 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 39 0 50 0
28MAR25 15.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAR25 16.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAR25 16.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR25 6.50 C 0.000 0.000 0.000 5.256 +0.018 51 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 4.758 +0.017 0 0 0 0
29APR25 7.50 C 0.000 0.000 0.000 4.261 +0.017 0 0 0 0
29APR25 8.00 C 0.000 0.000 0.000 3.764 +0.018 32 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 3.267 +0.017 29 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 2.771 +0.017 28 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 2.280 +0.018 28 0 0 0
29APR25 10.00 C 0.000 0.000 0.000 1.803 +0.018 28 0 6 0
29APR25 10.50 C 0.000 0.000 0.000 1.350 -0.005 27 0 23 0
29APR25 11.00 C 0.000 0.000 0.000 0.935 +0.005 26 0 0 0
29APR25 11.50 C 0.000 0.000 0.000 0.620 0.000 27 0 4 0
29APR25 12.00 C 0.000 0.000 0.000 0.390 +0.002 28 0 37 0
29APR25 12.50 C 0.000 0.000 0.000 0.234 +0.015 28 0 36 0
29APR25 13.00 C 0.130 0.130 0.130 0.125 +0.010 28 41 51 +41
29APR25 13.50 C 0.000 0.000 0.000 0.062 +0.006 28 0 61 0
29APR25 14.00 C 0.000 0.000 0.000 0.029 +0.004 28 0 508 0
29APR25 14.50 C 0.000 0.000 0.000 0.013 +0.002 28 0 159 0
29APR25 15.00 C 0.000 0.000 0.000 0.006 +0.001 28 0 86 0
29APR25 15.50 C 0.000 0.000 0.000 0.002 0.000 28 0 0 0
29APR25 16.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR25 16.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29MAY25 6.50 C 0.000 0.000 0.000 5.272 +0.018 0 0 0 0
29MAY25 7.00 C 0.000 0.000 0.000 4.776 +0.018 0 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 4.280 +0.017 0 0 0 0
29MAY25 8.00 C 0.000 0.000 0.000 3.785 +0.018 30 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 3.290 +0.018 28 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 2.799 +0.020 28 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 2.317 +0.023 28 0 0 0
29MAY25 10.00 C 0.000 0.000 0.000 1.856 +0.029 28 0 0 0
29MAY25 10.50 C 0.000 0.000 0.000 1.430 +0.005 28 0 290 0
29MAY25 11.00 C 0.911 0.911 0.911 1.026 -0.014 26 38 328 +38
29MAY25 11.50 C 0.637 0.637 0.626 0.740 +0.019 28 62 262 +62
29MAY25 12.00 C 0.423 0.465 0.394 0.505 +0.035 28 449 525 +305
29MAY25 12.50 C 0.270 0.270 0.270 0.333 +0.044 28 60 60 +60
29MAY25 13.00 C 0.000 0.000 0.000 0.203 +0.033 28 0 72 0
29MAY25 13.50 C 0.000 0.000 0.000 0.120 +0.026 28 0 3 0
29MAY25 14.00 C 0.000 0.000 0.000 0.067 +0.017 28 0 71 0
29MAY25 14.50 C 0.000 0.000 0.000 0.036 +0.011 28 0 0 0
29MAY25 15.00 C 0.000 0.000 0.000 0.019 +0.007 28 0 0 0
29MAY25 15.50 C 0.000 0.000 0.000 0.009 +0.004 28 0 0 0
29MAY25 16.00 C 0.000 0.000 0.000 0.005 +0.003 28 0 0 0
29MAY25 16.50 C 0.000 0.000 0.000 0.002 +0.001 28 0 0 0
27JUN25 4.50 C 0.000 0.000 0.000 7.256 +0.019 58 0 0 0
27JUN25 5.00 C 0.000 0.000 0.000 6.760 +0.018 52 0 0 0
27JUN25 5.50 C 0.000 0.000 0.000 6.264 +0.018 47 0 0 0
27JUN25 6.00 C 0.000 0.000 0.000 5.768 +0.018 42 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 5.272 +0.018 37 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 4.776 +0.018 33 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 4.280 +0.017 29 0 0 0
27JUN25 8.00 C 0.000 0.000 0.000 3.785 +0.018 31 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 3.290 +0.018 28 0 0 0
27JUN25 9.00 C 0.000 0.000 0.000 2.800 +0.019 28 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 2.322 +0.022 28 0 0 0
27JUN25 10.00 C 0.000 0.000 0.000 1.869 +0.027 28 0 5 0
27JUN25 10.50 C 0.000 0.000 0.000 1.450 0.000 27 0 5 0
27JUN25 11.00 C 0.000 0.000 0.000 1.080 +0.005 27 0 173 0
27JUN25 11.50 C 0.000 0.000 0.000 0.780 +0.005 27 0 75 0
27JUN25 12.00 C 0.482 0.483 0.482 0.570 +0.038 28 73 625 +73
27JUN25 12.50 C 0.000 0.000 0.000 0.385 +0.033 28 0 2 0
27JUN25 13.00 C 0.000 0.000 0.000 0.255 +0.029 28 0 19 0
27JUN25 13.50 C 0.000 0.000 0.000 0.163 +0.024 28 0 40 0
27JUN25 14.00 C 0.000 0.000 0.000 0.102 +0.019 28 0 85 0
27JUN25 14.50 C 0.000 0.000 0.000 0.062 +0.013 28 0 19 0
27JUN25 15.00 C 0.000 0.000 0.000 0.037 +0.009 28 0 30 0
27JUN25 15.50 C 0.000 0.000 0.000 0.021 +0.005 28 0 0 0
27JUN25 16.00 C 0.000 0.000 0.000 0.012 +0.003 28 0 0 0
27JUN25 16.50 C 0.000 0.000 0.000 0.007 +0.002 28 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 6.760 +0.018 44 0 3 0
29SEP25 5.50 C 0.000 0.000 0.000 6.264 +0.018 39 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 5.768 +0.018 35 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 5.272 +0.018 31 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 4.776 +0.018 28 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 4.280 +0.017 24 0 0 0
29SEP25 8.00 C 0.000 0.000 0.000 3.786 +0.018 27 0 0 0
29SEP25 8.50 C 0.000 0.000 0.000 3.298 +0.020 28 0 0 0
29SEP25 9.00 C 0.000 0.000 0.000 2.825 +0.025 28 0 0 0
29SEP25 9.50 C 0.000 0.000 0.000 2.379 +0.032 28 0 0 0
29SEP25 10.00 C 0.000 0.000 0.000 1.968 +0.037 28 0 215 0
29SEP25 10.50 C 0.000 0.000 0.000 1.608 +0.047 28 0 3 0
29SEP25 11.00 C 0.000 0.000 0.000 1.296 +0.046 28 0 132 0
29SEP25 11.50 C 0.913 0.913 0.899 1.021 +0.031 28 132 132 +103
29SEP25 12.00 C 0.000 0.000 0.000 0.812 +0.052 28 0 523 0
29SEP25 12.50 C 0.000 0.000 0.000 0.632 +0.050 28 0 0 0
29SEP25 13.00 C 0.000 0.000 0.000 0.485 +0.045 28 0 118 0
29SEP25 13.50 C 0.000 0.000 0.000 0.368 +0.040 28 0 18 0
29SEP25 14.00 C 0.000 0.000 0.000 0.278 +0.037 28 0 56 0
29SEP25 14.50 C 0.000 0.000 0.000 0.208 +0.034 28 0 10 0
29SEP25 15.00 C 0.000 0.000 0.000 0.154 +0.028 28 0 358 0
29SEP25 15.50 C 0.000 0.000 0.000 0.112 +0.021 28 0 0 0
29SEP25 16.00 C 0.000 0.000 0.000 0.080 +0.016 28 0 420 0
29SEP25 16.50 C 0.000 0.000 0.000 0.059 +0.014 28 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 6.264 +0.018 0 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.768 +0.018 0 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.272 +0.018 0 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.777 +0.019 28 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.283 +0.020 28 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.796 +0.023 27 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.326 +0.028 27 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.887 +0.037 27 0 1 0
30DEC25 9.50 C 0.000 0.000 0.000 2.483 +0.043 27 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.120 +0.049 27 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.796 +0.054 27 0 0 0
30DEC25 11.00 C 0.000 0.000 0.000 1.481 +0.032 27 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 1.239 +0.041 27 0 42 0
30DEC25 12.00 C 0.000 0.000 0.000 1.024 +0.037 27 0 60 0
30DEC25 12.50 C 0.000 0.000 0.000 0.854 +0.042 28 0 3 0
30DEC25 13.00 C 0.000 0.000 0.000 0.711 +0.055 28 0 26 0
30DEC25 13.50 C 0.000 0.000 0.000 0.576 +0.052 28 0 60 0
30DEC25 14.00 C 0.000 0.000 0.000 0.460 +0.046 28 0 50 0
30DEC25 14.50 C 0.000 0.000 0.000 0.367 +0.044 28 0 30 0
30DEC25 15.00 C 0.000 0.000 0.000 0.284 +0.038 27 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.223 +0.031 27 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.176 +0.029 27 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.138 +0.025 27 0 0 0
TOTAL CALL 924 11,740 +751
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 146 0 0 0
28MAR25 5.00 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
28MAR25 5.50 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 0.001 0.000 104 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 0.001 0.000 81 0 2 0
28MAR25 7.50 P 0.000 0.000 0.000 0.001 0.000 71 0 9 0
28MAR25 8.00 P 0.000 0.000 0.000 0.001 0.000 62 0 55 0
28MAR25 8.50 P 0.000 0.000 0.000 0.001 0.000 52 0 147 0
28MAR25 9.00 P 0.000 0.000 0.000 0.001 0.000 44 0 116 0
28MAR25 9.50 P 0.000 0.000 0.000 0.001 0.000 36 0 120 0
28MAR25 10.00 P 0.000 0.000 0.000 0.001 -0.001 27 0 142 0
28MAR25 10.50 P 0.000 0.000 0.000 0.009 -0.005 27 0 104 0
28MAR25 11.00 P 0.058 0.065 0.058 0.051 -0.014 27 45 169 -45
28MAR25 11.50 P 0.000 0.000 0.000 0.182 -0.023 27 0 131 0
28MAR25 12.00 P 0.000 0.000 0.000 0.448 -0.022 28 0 160 0
28MAR25 12.50 P 0.000 0.000 0.000 0.844 -0.016 31 0 1 0
28MAR25 13.00 P 0.000 0.000 0.000 1.283 -0.023 27 0 0 0
28MAR25 13.50 P 0.000 0.000 0.000 1.780 -0.020 0 0 1 0
28MAR25 14.00 P 0.000 0.000 0.000 2.280 -0.020 0 0 0 0
28MAR25 14.50 P 0.000 0.000 0.000 2.780 -0.020 0 0 0 0
28MAR25 15.00 P 0.000 0.000 0.000 3.280 -0.020 0 0 0 0
28MAR25 15.50 P 0.000 0.000 0.000 3.780 -0.020 0 0 0 0
28MAR25 16.00 P 0.000 0.000 0.000 4.280 -0.020 0 0 0 0
28MAR25 16.50 P 0.000 0.000 0.000 4.780 -0.020 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 0.002 +0.001 28 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 0.008 0.000 28 0 20 0
29APR25 10.00 P 0.000 0.000 0.000 0.030 +0.002 28 0 17 0
29APR25 10.50 P 0.000 0.000 0.000 0.078 +0.004 28 0 74 0
29APR25 11.00 P 0.000 0.000 0.000 0.177 +0.004 27 0 63 0
29APR25 11.50 P 0.000 0.000 0.000 0.348 +0.003 27 0 38 0
29APR25 12.00 P 0.000 0.000 0.000 0.618 +0.018 28 0 5 0
29APR25 12.50 P 0.000 0.000 0.000 0.979 +0.019 30 0 0 0
29APR25 13.00 P 0.000 0.000 0.000 1.351 -0.009 28 0 0 0
29APR25 13.50 P 0.000 0.000 0.000 1.800 -0.013 28 0 0 0
29APR25 14.00 P 0.000 0.000 0.000 2.281 -0.019 28 0 0 0
29APR25 14.50 P 0.000 0.000 0.000 2.780 -0.020 0 0 0 0
29APR25 15.00 P 0.000 0.000 0.000 3.280 -0.020 0 0 0 0
29APR25 15.50 P 0.000 0.000 0.000 3.780 -0.020 0 0 0 0
29APR25 16.00 P 0.000 0.000 0.000 4.280 -0.020 0 0 0 0
29APR25 16.50 P 0.000 0.000 0.000 4.780 -0.020 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 0.006 +0.002 28 0 20 0
29MAY25 9.00 P 0.000 0.000 0.000 0.018 +0.005 28 0 0 0
29MAY25 9.50 P 0.000 0.000 0.000 0.047 +0.009 28 0 0 0
29MAY25 10.00 P 0.000 0.000 0.000 0.107 +0.019 28 0 200 0
29MAY25 10.50 P 0.000 0.000 0.000 0.211 +0.024 28 0 575 0
29MAY25 11.00 P 0.000 0.000 0.000 0.374 +0.030 27 0 296 0
29MAY25 11.50 P 0.000 0.000 0.000 0.599 +0.030 27 0 206 0
29MAY25 12.00 P 1.066 1.066 1.066 0.905 +0.047 28 30 195 0
29MAY25 12.50 P 1.266 1.361 1.239 1.270 +0.040 28 120 120 +120
29MAY25 13.00 P 0.000 0.000 0.000 1.661 +0.011 28 0 0 0
29MAY25 13.50 P 0.000 0.000 0.000 2.096 +0.006 28 0 0 0
29MAY25 14.00 P 0.000 0.000 0.000 2.553 -0.001 28 0 0 0
29MAY25 14.50 P 0.000 0.000 0.000 3.026 -0.006 28 0 0 0
29MAY25 15.00 P 0.000 0.000 0.000 3.509 -0.010 28 0 0 0
29MAY25 15.50 P 0.000 0.000 0.000 3.998 -0.012 28 0 0 0
29MAY25 16.00 P 0.000 0.000 0.000 4.490 -0.014 28 0 0 0
29MAY25 16.50 P 0.000 0.000 0.000 4.985 -0.014 29 0 0 0
27JUN25 4.50 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
27JUN25 5.00 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 0.004 +0.001 27 0 18 0
27JUN25 8.50 P 0.000 0.000 0.000 0.014 +0.004 28 0 42 0
27JUN25 9.00 P 0.000 0.000 0.000 0.038 +0.008 28 0 183 0
27JUN25 9.50 P 0.000 0.000 0.000 0.079 +0.011 28 0 60 0
27JUN25 10.00 P 0.133 0.133 0.133 0.156 +0.015 27 2 71 -2
27JUN25 10.50 P 0.233 0.255 0.233 0.279 +0.021 27 64 63 +52
27JUN25 11.00 P 0.000 0.000 0.000 0.450 +0.023 27 0 12 0
27JUN25 11.50 P 0.000 0.000 0.000 0.681 +0.024 27 0 0 0
27JUN25 12.00 P 1.139 1.139 1.050 0.975 +0.034 27 90 90 +90
27JUN25 12.50 P 1.489 1.489 1.430 1.321 +0.021 27 90 93 +90
27JUN25 13.00 P 1.913 1.913 1.913 1.721 +0.012 28 30 30 +30
27JUN25 13.50 P 0.000 0.000 0.000 2.140 +0.006 28 0 0 0
27JUN25 14.00 P 0.000 0.000 0.000 2.585 +0.001 28 0 0 0
27JUN25 14.50 P 0.000 0.000 0.000 3.047 -0.005 28 0 0 0
27JUN25 15.00 P 0.000 0.000 0.000 3.523 -0.008 28 0 0 0
27JUN25 15.50 P 0.000 0.000 0.000 4.007 -0.010 28 0 0 0
27JUN25 16.00 P 0.000 0.000 0.000 4.496 -0.012 28 0 0 0
27JUN25 16.50 P 0.000 0.000 0.000 4.988 -0.013 28 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 0.002 +0.001 29 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 0.005 +0.002 28 0 2 0
29SEP25 7.50 P 0.000 0.000 0.000 0.014 +0.004 28 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 0.032 +0.007 28 0 33 0
29SEP25 8.50 P 0.000 0.000 0.000 0.061 +0.008 28 0 165 0
29SEP25 9.00 P 0.000 0.000 0.000 0.118 +0.018 28 0 149 0
29SEP25 9.50 P 0.000 0.000 0.000 0.193 +0.022 28 0 52 0
29SEP25 10.00 P 0.000 0.000 0.000 0.315 +0.029 28 0 84 0
29SEP25 10.50 P 0.000 0.000 0.000 0.471 +0.046 28 0 24 0
29SEP25 11.00 P 0.000 0.000 0.000 0.671 +0.037 28 0 20 0
29SEP25 11.50 P 0.000 0.000 0.000 0.913 +0.037 28 0 0 0
29SEP25 12.00 P 0.000 0.000 0.000 1.197 +0.035 28 0 3 0
29SEP25 12.50 P 0.000 0.000 0.000 1.521 +0.032 28 0 0 0
29SEP25 13.00 P 0.000 0.000 0.000 1.879 +0.026 28 0 0 0
29SEP25 13.50 P 0.000 0.000 0.000 2.268 +0.020 28 0 0 0
29SEP25 14.00 P 0.000 0.000 0.000 2.685 +0.015 28 0 0 0
29SEP25 14.50 P 0.000 0.000 0.000 3.123 +0.010 28 0 0 0
29SEP25 15.00 P 0.000 0.000 0.000 3.578 +0.005 28 0 0 0
29SEP25 15.50 P 0.000 0.000 0.000 4.044 -0.001 28 0 0 0
29SEP25 16.00 P 0.000 0.000 0.000 4.520 -0.005 28 0 0 0
29SEP25 16.50 P 0.000 0.000 0.000 5.003 -0.007 28 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.006 +0.001 27 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.016 +0.004 27 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.035 +0.007 28 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.064 +0.009 27 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.111 +0.017 27 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.188 +0.028 27 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.291 +0.029 27 0 25 0
30DEC25 10.00 P 0.000 0.000 0.000 0.425 +0.045 27 0 75 0
30DEC25 10.50 P 0.000 0.000 0.000 0.595 +0.038 27 0 19 0
30DEC25 11.00 P 0.000 0.000 0.000 0.801 +0.040 27 0 44 0
30DEC25 11.50 P 0.000 0.000 0.000 1.044 +0.040 27 0 13 0
30DEC25 12.00 P 0.000 0.000 0.000 1.322 +0.039 27 0 11 0
30DEC25 12.50 P 0.000 0.000 0.000 1.637 +0.038 27 0 15 0
30DEC25 13.00 P 0.000 0.000 0.000 1.985 +0.034 27 0 0 0
30DEC25 13.50 P 0.000 0.000 0.000 2.360 +0.027 27 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.759 +0.020 27 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.181 +0.014 27 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.623 +0.010 27 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.077 +0.002 27 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.543 -0.002 27 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.019 -0.006 27 0 0 0
TOTAL PUT 471 4,432 +335
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 ($0.001) CLOSING PRICE HK$ 11.72
28MAR25 8.25 C 0.000 0.000 0.000 3.486 +0.017 0 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 3.237 +0.017 45 0 0 0
28MAR25 8.75 C 0.000 0.000 0.000 2.987 +0.017 0 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 2.738 +0.017 38 0 0 0
28MAR25 9.25 C 0.000 0.000 0.000 2.488 +0.017 0 0 0 0
28MAR25 9.50 C 0.000 0.000 0.000 2.239 +0.017 31 0 0 0
28MAR25 9.75 C 0.000 0.000 0.000 1.990 +0.017 30 0 0 0
28MAR25 10.00 C 0.000 0.000 0.000 1.755 -0.005 40 0 0 0
28MAR25 10.50 C 0.000 0.000 0.000 1.265 -0.005 33 0 30 0
28MAR25 11.00 C 0.700 0.728 0.700 0.805 -0.010 29 60 255 +55
28MAR25 11.50 C 0.325 0.325 0.325 0.430 +0.004 28 30 378 +30
28MAR25 12.00 C 0.200 0.211 0.130 0.187 -0.020 28 605 1,592 +512
28MAR25 12.50 C 0.060 0.060 0.060 0.063 -0.015 28 5 513 -5
28MAR25 13.00 C 0.030 0.030 0.030 0.016 -0.008 27 14 374 +14
28MAR25 13.50 C 0.000 0.000 0.000 0.004 -0.002 28 0 181 0
28MAR25 14.00 C 0.000 0.000 0.000 0.001 -0.001 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 39 0 0 0
28MAR25 15.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAR25 16.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAR25 16.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR25 8.25 C 0.000 0.000 0.000 3.515 +0.017 0 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 3.267 +0.017 29 0 0 0
29APR25 8.75 C 0.000 0.000 0.000 3.019 +0.018 29 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 2.771 +0.017 28 0 0 0
29APR25 9.25 C 0.000 0.000 0.000 2.524 +0.017 27 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 2.280 +0.017 28 0 0 0
29APR25 9.75 C 0.000 0.000 0.000 2.039 +0.018 28 0 0 0
29APR25 10.00 C 0.000 0.000 0.000 1.810 -0.005 29 0 0 0
29APR25 10.50 C 0.000 0.000 0.000 1.345 -0.010 26 0 18 0
29APR25 11.00 C 0.000 0.000 0.000 0.935 -0.010 26 0 60 0
29APR25 11.50 C 0.000 0.000 0.000 0.619 +0.004 27 0 41 0
29APR25 12.00 C 0.360 0.360 0.360 0.390 +0.005 28 10 65 0
29APR25 12.50 C 0.208 0.208 0.208 0.233 +0.012 28 14 293 +14
29APR25 13.00 C 0.109 0.125 0.109 0.124 +0.008 28 24 36 +24
29APR25 13.50 C 0.090 0.090 0.080 0.062 +0.006 28 111 731 +111
29APR25 14.00 C 0.045 0.050 0.038 0.029 +0.003 28 108 138 0
29APR25 14.50 C 0.000 0.000 0.000 0.013 +0.002 28 0 31 0
29APR25 15.00 C 0.020 0.020 0.020 0.005 0.000 28 19 19 +19
29APR25 15.50 C 0.000 0.000 0.000 0.002 0.000 28 0 0 0
29APR25 16.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR25 16.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29MAY25 8.25 C 0.000 0.000 0.000 3.537 +0.018 28 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 3.290 +0.018 28 0 0 0
29MAY25 8.75 C 0.000 0.000 0.000 3.043 +0.018 27 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 2.798 +0.019 28 0 0 0
29MAY25 9.25 C 0.000 0.000 0.000 2.554 +0.018 27 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 2.314 +0.019 27 0 0 0
29MAY25 9.75 C 0.000 0.000 0.000 2.079 +0.020 27 0 0 0
29MAY25 10.00 C 0.000 0.000 0.000 1.860 -0.005 28 0 0 0
29MAY25 10.50 C 0.000 0.000 0.000 1.430 0.000 28 0 48 0
29MAY25 11.00 C 0.911 1.041 0.911 1.041 +0.001 27 72 146 +72
29MAY25 11.50 C 0.638 0.638 0.638 0.740 +0.013 28 32 135 +32
29MAY25 12.00 C 0.421 0.484 0.394 0.484 +0.007 27 618 666 +523
29MAY25 12.50 C 0.000 0.000 0.000 0.318 +0.022 28 0 82 0
29MAY25 13.00 C 0.000 0.000 0.000 0.192 +0.017 28 0 60 0
29MAY25 13.50 C 0.140 0.165 0.140 0.110 +0.013 27 46 134 +46
29MAY25 14.00 C 0.100 0.100 0.100 0.060 +0.008 27 82 82 +82
29MAY25 14.50 C 0.000 0.000 0.000 0.032 +0.006 27 0 0 0
29MAY25 15.00 C 0.000 0.000 0.000 0.016 +0.003 27 0 0 0
29MAY25 15.50 C 0.000 0.000 0.000 0.008 +0.002 27 0 0 0
29MAY25 16.00 C 0.000 0.000 0.000 0.004 +0.001 28 0 0 0
29MAY25 16.50 C 0.000 0.000 0.000 0.002 +0.001 28 0 0 0
27JUN25 8.25 C 0.000 0.000 0.000 3.537 +0.018 28 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 3.290 +0.018 28 0 0 0
27JUN25 8.75 C 0.000 0.000 0.000 3.044 +0.018 28 0 0 0
27JUN25 9.00 C 0.000 0.000 0.000 2.800 +0.019 28 0 0 0
27JUN25 9.25 C 0.000 0.000 0.000 2.559 +0.020 28 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 2.322 +0.021 28 0 0 0
27JUN25 9.75 C 0.000 0.000 0.000 2.091 +0.023 28 0 0 0
27JUN25 10.00 C 0.000 0.000 0.000 1.875 0.000 28 0 0 0
27JUN25 10.50 C 0.000 0.000 0.000 1.450 0.000 27 0 0 0
27JUN25 11.00 C 0.000 0.000 0.000 1.080 +0.010 27 0 30 0
27JUN25 11.50 C 0.000 0.000 0.000 0.780 +0.005 27 0 0 0
27JUN25 12.00 C 0.480 0.480 0.480 0.565 +0.030 28 30 175 0
27JUN25 12.50 C 0.000 0.000 0.000 0.383 +0.029 28 0 0 0
27JUN25 13.00 C 0.280 0.280 0.280 0.253 +0.025 28 42 51 +42
27JUN25 13.50 C 0.000 0.000 0.000 0.162 +0.021 28 0 0 0
27JUN25 14.00 C 0.000 0.000 0.000 0.101 +0.016 28 0 0 0
27JUN25 14.50 C 0.000 0.000 0.000 0.061 +0.011 28 0 0 0
27JUN25 15.00 C 0.000 0.000 0.000 0.036 +0.007 28 0 76 0
27JUN25 15.50 C 0.000 0.000 0.000 0.021 +0.005 28 0 0 0
27JUN25 16.00 C 0.000 0.000 0.000 0.012 +0.003 28 0 0 0
27JUN25 16.50 C 0.000 0.000 0.000 0.007 +0.002 28 0 0 0
29SEP25 8.25 C 0.000 0.000 0.000 3.542 +0.019 28 0 0 0
29SEP25 8.50 C 0.000 0.000 0.000 3.300 +0.021 28 0 0 0
29SEP25 8.75 C 0.000 0.000 0.000 3.061 +0.023 28 0 0 0
29SEP25 9.00 C 0.000 0.000 0.000 2.828 +0.026 28 0 0 0
29SEP25 9.25 C 0.000 0.000 0.000 2.600 +0.029 28 0 0 0
29SEP25 9.50 C 0.000 0.000 0.000 2.383 +0.033 28 0 0 0
29SEP25 9.75 C 0.000 0.000 0.000 2.175 +0.037 28 0 0 0
29SEP25 10.00 C 0.000 0.000 0.000 1.975 +0.040 28 0 0 0
29SEP25 10.50 C 0.000 0.000 0.000 1.616 +0.049 28 0 0 0
29SEP25 11.00 C 1.152 1.152 1.126 1.274 +0.024 27 102 102 +102
29SEP25 11.50 C 0.000 0.000 0.000 1.012 +0.032 27 0 0 0
29SEP25 12.00 C 0.727 0.727 0.717 0.814 +0.037 28 128 128 +128
29SEP25 12.50 C 0.000 0.000 0.000 0.651 +0.044 28 0 0 0
29SEP25 13.00 C 0.000 0.000 0.000 0.510 +0.050 29 0 0 0
29SEP25 13.50 C 0.000 0.000 0.000 0.377 +0.043 28 0 0 0
29SEP25 14.00 C 0.000 0.000 0.000 0.286 +0.040 28 0 0 0
29SEP25 14.50 C 0.000 0.000 0.000 0.216 +0.037 28 0 0 0
29SEP25 15.00 C 0.000 0.000 0.000 0.160 +0.029 28 0 0 0
29SEP25 15.50 C 0.000 0.000 0.000 0.117 +0.023 28 0 0 0
29SEP25 16.00 C 0.000 0.000 0.000 0.085 +0.018 28 0 0 0
29SEP25 16.50 C 0.000 0.000 0.000 0.063 +0.016 28 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.560 +0.027 28 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.328 +0.030 28 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.104 +0.033 28 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.889 +0.039 28 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.682 +0.042 28 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.487 +0.047 28 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.298 +0.049 28 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.125 +0.054 28 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.801 +0.059 28 0 0 0
30DEC25 11.00 C 0.000 0.000 0.000 1.489 +0.039 27 0 0 0
30DEC25 11.50 C 0.000 0.000 0.000 1.233 +0.033 27 0 30 0
30DEC25 12.00 C 0.000 0.000 0.000 1.030 +0.043 27 0 20 0
30DEC25 12.50 C 0.000 0.000 0.000 0.858 +0.045 28 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.711 +0.055 28 0 0 0
30DEC25 13.50 C 0.000 0.000 0.000 0.582 +0.058 28 0 0 0
30DEC25 14.00 C 0.000 0.000 0.000 0.465 +0.051 28 0 0 0
30DEC25 14.50 C 0.000 0.000 0.000 0.372 +0.058 28 0 0 0
30DEC25 15.00 C 0.000 0.000 0.000 0.289 +0.043 28 0 0 0
30DEC25 15.50 C 0.000 0.000 0.000 0.226 +0.034 28 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.179 +0.032 28 0 0 0
30DEC25 16.50 C 0.000 0.000 0.000 0.141 +0.028 28 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.611 +0.037 27 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.398 +0.038 27 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.196 +0.045 27 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.999 +0.046 27 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 2.812 +0.052 27 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.630 +0.053 27 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.457 +0.058 27 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.291 +0.059 27 0 0 0
30MAR26 10.50 C 0.000 0.000 0.000 1.949 +0.026 26 0 0 0
30MAR26 11.00 C 0.000 0.000 0.000 1.666 +0.032 26 0 0 0
30MAR26 11.50 C 0.000 0.000 0.000 1.422 +0.040 26 0 30 0
30MAR26 12.00 C 1.138 1.138 1.138 1.218 +0.049 27 20 50 +20
30MAR26 12.50 C 0.000 0.000 0.000 1.036 +0.047 27 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.874 +0.043 27 0 6 0
30MAR26 13.50 C 0.000 0.000 0.000 0.748 +0.063 28 0 0 0
30MAR26 14.00 C 0.000 0.000 0.000 0.627 +0.065 28 0 0 0
30MAR26 14.50 C 0.000 0.000 0.000 0.519 +0.057 28 0 0 0
30MAR26 15.00 C 0.000 0.000 0.000 0.427 +0.054 27 0 0 0
30MAR26 15.50 C 0.000 0.000 0.000 0.354 +0.050 27 0 0 0
30MAR26 16.00 C 0.000 0.000 0.000 0.278 +0.039 27 0 0 0
TOTAL CALL 2,172 6,830 +1,821
28MAR25 8.25 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAR25 9.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAR25 9.25 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAR25 9.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAR25 9.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAR25 10.00 P 0.000 0.000 0.000 0.001 -0.002 27 0 50 0
28MAR25 10.50 P 0.000 0.000 0.000 0.010 -0.006 28 0 209 0
28MAR25 11.00 P 0.000 0.000 0.000 0.054 -0.015 28 0 205 0
28MAR25 11.50 P 0.207 0.216 0.200 0.187 -0.020 28 21 592 +2
28MAR25 12.00 P 0.599 0.616 0.599 0.453 -0.012 29 31 90 0
28MAR25 12.50 P 0.869 0.869 0.869 0.848 -0.022 31 3 41 +3
28MAR25 13.00 P 0.000 0.000 0.000 1.305 -0.015 34 0 0 0
28MAR25 13.50 P 0.000 0.000 0.000 1.780 -0.020 0 0 0 0
28MAR25 14.00 P 0.000 0.000 0.000 2.280 -0.020 0 0 0 0
28MAR25 14.50 P 0.000 0.000 0.000 2.780 -0.020 0 0 0 0
28MAR25 15.00 P 0.000 0.000 0.000 3.280 -0.020 0 0 0 0
28MAR25 15.50 P 0.000 0.000 0.000 3.780 -0.020 0 0 0 0
28MAR25 16.00 P 0.000 0.000 0.000 4.280 -0.020 0 0 0 0
28MAR25 16.50 P 0.000 0.000 0.000 4.780 -0.020 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 0.002 +0.001 28 0 2 0
29APR25 9.25 P 0.000 0.000 0.000 0.004 0.000 28 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 0.008 0.000 28 0 0 0
29APR25 9.75 P 0.000 0.000 0.000 0.016 +0.001 28 0 0 0
29APR25 10.00 P 0.000 0.000 0.000 0.029 +0.001 28 0 0 0
29APR25 10.50 P 0.000 0.000 0.000 0.077 +0.002 27 0 55 0
29APR25 11.00 P 0.148 0.148 0.148 0.177 +0.003 27 20 92 -20
29APR25 11.50 P 0.294 0.354 0.292 0.347 0.000 27 90 120 +88
29APR25 12.00 P 0.700 0.700 0.700 0.616 +0.008 28 2 92 0
29APR25 12.50 P 0.000 0.000 0.000 0.970 +0.010 29 0 30 0
29APR25 13.00 P 0.000 0.000 0.000 1.370 0.000 29 0 0 0
29APR25 13.50 P 0.000 0.000 0.000 1.800 -0.014 28 0 0 0
29APR25 14.00 P 0.000 0.000 0.000 2.281 -0.019 28 0 0 0
29APR25 14.50 P 0.000 0.000 0.000 2.780 -0.020 0 0 0 0
29APR25 15.00 P 0.000 0.000 0.000 3.280 -0.020 0 0 0 0
29APR25 15.50 P 0.000 0.000 0.000 3.780 -0.020 0 0 0 0
29APR25 16.00 P 0.000 0.000 0.000 4.280 -0.020 0 0 0 0
29APR25 16.50 P 0.000 0.000 0.000 4.780 -0.020 0 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 0.002 0.000 27 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 0.004 0.000 27 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 0.009 +0.001 28 0 0 0
29MAY25 9.00 P 0.000 0.000 0.000 0.016 +0.002 28 0 0 0
29MAY25 9.25 P 0.000 0.000 0.000 0.027 +0.003 27 0 0 0
29MAY25 9.50 P 0.000 0.000 0.000 0.044 +0.004 27 0 0 0
29MAY25 9.75 P 0.000 0.000 0.000 0.065 +0.005 27 0 0 0
29MAY25 10.00 P 0.000 0.000 0.000 0.098 +0.006 27 0 69 0
29MAY25 10.50 P 0.000 0.000 0.000 0.200 +0.009 27 0 117 0
29MAY25 11.00 P 0.329 0.329 0.329 0.360 +0.010 27 10 152 0
29MAY25 11.50 P 0.000 0.000 0.000 0.584 +0.009 26 0 180 0
29MAY25 12.00 P 0.907 1.066 0.907 0.895 +0.031 27 78 93 0
29MAY25 12.50 P 1.239 1.361 1.239 1.255 +0.025 27 60 120 +60
29MAY25 13.00 P 0.000 0.000 0.000 1.695 +0.055 30 0 0 0
29MAY25 13.50 P 0.000 0.000 0.000 2.088 -0.005 27 0 0 0
29MAY25 14.00 P 0.000 0.000 0.000 2.547 -0.009 27 0 0 0
29MAY25 14.50 P 0.000 0.000 0.000 3.022 -0.012 27 0 0 0
29MAY25 15.00 P 0.000 0.000 0.000 3.507 -0.013 27 0 0 0
29MAY25 15.50 P 0.000 0.000 0.000 3.997 -0.014 27 0 0 0
29MAY25 16.00 P 0.000 0.000 0.000 4.490 -0.014 28 0 0 0
29MAY25 16.50 P 0.000 0.000 0.000 4.984 -0.015 27 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 0.008 +0.002 28 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 0.014 +0.003 28 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 0.023 +0.004 28 0 0 0
27JUN25 9.00 P 0.000 0.000 0.000 0.037 +0.006 28 0 30 0
27JUN25 9.25 P 0.000 0.000 0.000 0.053 +0.005 27 0 40 0
27JUN25 9.50 P 0.000 0.000 0.000 0.078 +0.010 27 0 0 0
27JUN25 9.75 P 0.000 0.000 0.000 0.111 +0.011 27 0 30 0
27JUN25 10.00 P 0.000 0.000 0.000 0.155 +0.013 27 0 10 0
27JUN25 10.50 P 0.216 0.216 0.216 0.277 +0.017 27 26 26 +26
27JUN25 11.00 P 0.384 0.384 0.384 0.448 +0.019 27 30 30 +30
27JUN25 11.50 P 0.000 0.000 0.000 0.678 +0.018 27 0 30 0
27JUN25 12.00 P 0.935 1.110 0.935 0.975 +0.031 27 111 113 +111
27JUN25 12.50 P 1.484 1.484 1.430 1.345 +0.045 28 60 60 +60
27JUN25 13.00 P 0.000 0.000 0.000 1.720 +0.020 28 0 0 0
27JUN25 13.50 P 0.000 0.000 0.000 2.138 +0.003 28 0 0 0
27JUN25 14.00 P 0.000 0.000 0.000 2.583 -0.002 28 0 0 0
27JUN25 14.50 P 0.000 0.000 0.000 3.046 -0.007 28 0 0 0
27JUN25 15.00 P 0.000 0.000 0.000 3.522 -0.009 28 0 0 0
27JUN25 15.50 P 0.000 0.000 0.000 4.006 -0.011 28 0 0 0
27JUN25 16.00 P 0.000 0.000 0.000 4.496 -0.012 28 0 0 0
27JUN25 16.50 P 0.000 0.000 0.000 4.988 -0.013 28 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 0.047 +0.009 28 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 0.064 +0.009 28 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 0.090 +0.015 28 0 0 0
29SEP25 9.00 P 0.000 0.000 0.000 0.122 +0.019 28 0 0 0
29SEP25 9.25 P 0.000 0.000 0.000 0.155 +0.023 28 0 0 0
29SEP25 9.50 P 0.000 0.000 0.000 0.199 +0.024 28 0 0 0
29SEP25 9.75 P 0.207 0.207 0.207 0.253 +0.028 28 59 59 +59
29SEP25 10.00 P 0.000 0.000 0.000 0.322 +0.031 28 0 0 0
29SEP25 10.50 P 0.466 0.466 0.466 0.481 +0.038 28 48 48 +48
29SEP25 11.00 P 0.000 0.000 0.000 0.682 +0.041 28 0 0 0
29SEP25 11.50 P 0.000 0.000 0.000 0.897 +0.037 27 0 0 0
29SEP25 12.00 P 0.000 0.000 0.000 1.208 +0.039 28 0 0 0
29SEP25 12.50 P 0.000 0.000 0.000 1.531 +0.035 28 0 0 0
29SEP25 13.00 P 0.000 0.000 0.000 1.888 +0.029 28 0 0 0
29SEP25 13.50 P 0.000 0.000 0.000 2.277 +0.023 28 0 0 0
29SEP25 14.00 P 0.000 0.000 0.000 2.693 +0.018 28 0 0 0
29SEP25 14.50 P 0.000 0.000 0.000 3.130 +0.013 28 0 0 0
29SEP25 15.00 P 0.000 0.000 0.000 3.582 +0.006 28 0 0 0
29SEP25 15.50 P 0.000 0.000 0.000 4.048 +0.001 28 0 0 0
29SEP25 16.00 P 0.000 0.000 0.000 4.523 -0.003 28 0 0 0
29SEP25 16.50 P 0.000 0.000 0.000 5.005 -0.006 28 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 0.089 +0.016 28 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 0.117 +0.020 28 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.146 +0.021 27 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.186 +0.026 27 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 0.237 +0.034 28 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 0.294 +0.032 28 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 0.355 +0.034 28 0 0 0
30DEC25 10.00 P 0.400 0.400 0.400 0.417 +0.037 27 30 40 +30
30DEC25 10.50 P 0.000 0.000 0.000 0.600 +0.043 28 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 0.807 +0.046 28 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 1.018 +0.045 27 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 1.328 +0.045 28 0 0 0
30DEC25 12.50 P 0.000 0.000 0.000 1.643 +0.044 28 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 1.991 +0.040 28 0 0 0
30DEC25 13.50 P 0.000 0.000 0.000 2.365 +0.032 28 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.763 +0.024 28 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.185 +0.018 28 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.626 +0.013 28 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.079 +0.004 28 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.545 0.000 28 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.020 -0.005 28 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 0.130 +0.022 27 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 0.163 +0.023 27 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 0.199 +0.028 27 0 10 0
30MAR26 9.00 P 0.000 0.000 0.000 0.243 +0.029 27 0 20 0
30MAR26 9.25 P 0.000 0.000 0.000 0.297 +0.035 27 0 20 0
30MAR26 9.50 P 0.000 0.000 0.000 0.365 +0.036 27 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 0.435 +0.041 27 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 0.512 +0.043 27 0 0 0
30MAR26 10.50 P 0.660 0.660 0.660 0.670 +0.047 27 4 8 +4
30MAR26 11.00 P 0.000 0.000 0.000 0.902 +0.051 27 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 1.111 +0.030 26 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 1.420 +0.052 27 0 2 0
30MAR26 12.50 P 0.000 0.000 0.000 1.731 +0.050 27 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 2.069 +0.045 27 0 0 0
30MAR26 13.50 P 0.000 0.000 0.000 2.431 +0.037 27 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.823 +0.034 27 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.234 +0.025 27 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.663 +0.018 27 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.110 +0.013 27 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.566 +0.003 27 0 0 0
TOTAL PUT 683 2,885 +501
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$ 8.55
28MAR25 8.85 C 0.00 0.00 0.00 0.19 +0.09 40 0 33 0
28MAR25 9.23 C 0.00 0.00 0.00 0.10 +0.05 42 0 5 0
28MAR25 9.62 C 0.00 0.00 0.00 0.04 +0.02 41 0 68 0
28MAR25 10.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 20 0
28MAR25 10.38 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAR25 10.77 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 11.15 C 0.00 0.00 0.00 0.01 0.00 58 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 70 0 0 0
28MAR25 12.31 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 12.69 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
28MAR25 13.08 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
28MAR25 13.46 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
28MAR25 13.85 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
28MAR25 14.23 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
28MAR25 14.61 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 7 0
28MAR25 15.38 C 0.00 0.00 0.00 0.01 0.00 113 0 64 0
28MAR25 16.15 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 16.92 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
28MAR25 17.69 C 0.00 0.00 0.00 0.01 0.00 136 0 2 0
28MAR25 18.46 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 19.23 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 20.77 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 21.54 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAR25 22.31 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27JUN25 9.23 C 0.00 0.00 0.00 0.39 +0.11 36 0 0 0
27JUN25 9.62 C 0.00 0.00 0.00 0.29 +0.09 36 0 15 0
27JUN25 10.00 C 0.00 0.00 0.00 0.21 +0.08 37 0 0 0
27JUN25 10.38 C 0.00 0.00 0.00 0.14 +0.05 36 0 0 0
27JUN25 10.77 C 0.00 0.00 0.00 0.10 +0.04 36 0 1 0
27JUN25 11.15 C 0.00 0.00 0.00 0.06 +0.02 35 0 41 0
27JUN25 11.54 C 0.00 0.00 0.00 0.04 +0.01 35 0 2 0
27JUN25 11.92 C 0.00 0.00 0.00 0.03 +0.01 36 0 4 0
27JUN25 12.31 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27JUN25 12.69 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27JUN25 13.08 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
27JUN25 13.46 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27JUN25 13.85 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27JUN25 14.23 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
27JUN25 14.61 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
27JUN25 15.38 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 16.15 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 16.92 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
27JUN25 17.69 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 18.46 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 19.23 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 20.77 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 21.54 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
TOTAL CALL 0 411 0
28MAR25 8.85 P 0.60 0.60 0.60 0.48 -0.22 41 7 8 -5
28MAR25 9.23 P 0.00 0.00 0.00 0.77 -0.25 43 0 5 0
28MAR25 9.62 P 0.00 0.00 0.00 1.10 -0.29 41 0 5 0
28MAR25 10.00 P 0.00 0.00 0.00 1.46 -0.30 43 0 9 0
28MAR25 10.38 P 0.00 0.00 0.00 1.83 -0.31 0 0 0 0
28MAR25 10.77 P 0.00 0.00 0.00 2.22 -0.31 0 0 0 0
28MAR25 11.15 P 0.00 0.00 0.00 2.60 -0.31 0 0 0 0
28MAR25 11.54 P 0.00 0.00 0.00 2.99 -0.31 0 0 0 0
28MAR25 11.92 P 0.00 0.00 0.00 3.37 -0.31 0 0 0 0
28MAR25 12.31 P 0.00 0.00 0.00 3.76 -0.31 0 0 0 0
28MAR25 12.69 P 0.00 0.00 0.00 4.14 -0.31 0 0 0 0
28MAR25 13.08 P 0.00 0.00 0.00 4.53 -0.31 0 0 0 0
28MAR25 13.46 P 0.00 0.00 0.00 4.91 -0.31 0 0 0 0
28MAR25 13.85 P 0.00 0.00 0.00 5.30 -0.31 0 0 0 0
28MAR25 14.23 P 0.00 0.00 0.00 5.68 -0.31 0 0 0 0
28MAR25 14.61 P 0.00 0.00 0.00 6.06 -0.31 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.45 -0.31 0 0 0 0
28MAR25 15.38 P 0.00 0.00 0.00 6.83 -0.31 0 0 0 0
28MAR25 16.15 P 0.00 0.00 0.00 7.60 -0.31 0 0 0 0
28MAR25 16.92 P 0.00 0.00 0.00 8.37 -0.31 0 0 0 0
28MAR25 17.69 P 0.00 0.00 0.00 9.14 -0.31 0 0 0 0
28MAR25 18.46 P 0.00 0.00 0.00 9.91 -0.31 0 0 0 0
28MAR25 19.23 P 0.00 0.00 0.00 10.68 -0.31 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 11.45 -0.31 0 0 0 0
28MAR25 20.77 P 0.00 0.00 0.00 12.22 -0.31 0 0 0 0
28MAR25 21.54 P 0.00 0.00 0.00 12.99 -0.31 0 0 0 0
28MAR25 22.31 P 0.00 0.00 0.00 13.76 -0.31 0 0 0 0
27JUN25 9.23 P 0.00 0.00 0.00 1.49 -0.29 32 0 25 0
27JUN25 9.62 P 0.00 0.00 0.00 1.87 -0.25 36 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.20 -0.27 36 0 28 0
27JUN25 10.38 P 0.00 0.00 0.00 2.54 -0.28 35 0 3 0
27JUN25 10.77 P 0.00 0.00 0.00 2.91 -0.28 37 0 7 0
27JUN25 11.15 P 0.00 0.00 0.00 3.27 -0.29 37 0 9 0
27JUN25 11.54 P 0.00 0.00 0.00 3.64 -0.30 35 0 9 0
27JUN25 11.92 P 0.00 0.00 0.00 4.01 -0.30 35 0 0 0
27JUN25 12.31 P 0.00 0.00 0.00 4.39 -0.30 34 0 0 0
27JUN25 12.69 P 0.00 0.00 0.00 4.76 -0.31 27 0 15 0
27JUN25 13.08 P 0.00 0.00 0.00 5.15 -0.30 38 0 3 0
27JUN25 13.46 P 0.00 0.00 0.00 5.52 -0.31 0 0 0 0
27JUN25 13.85 P 0.00 0.00 0.00 5.91 -0.30 40 0 0 0
27JUN25 14.23 P 0.00 0.00 0.00 6.28 -0.31 0 0 15 0
27JUN25 14.61 P 0.00 0.00 0.00 6.66 -0.30 42 0 15 0
27JUN25 15.00 P 0.00 0.00 0.00 7.04 -0.31 0 0 9 0
27JUN25 15.38 P 0.00 0.00 0.00 7.42 -0.30 44 0 0 0
27JUN25 16.15 P 0.00 0.00 0.00 8.18 -0.30 45 0 0 0
27JUN25 16.92 P 0.00 0.00 0.00 8.94 -0.30 44 0 0 0
27JUN25 17.69 P 0.00 0.00 0.00 9.70 -0.30 0 0 0 0
27JUN25 18.46 P 0.00 0.00 0.00 10.46 -0.30 0 0 0 0
27JUN25 19.23 P 0.00 0.00 0.00 11.22 -0.31 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 11.98 -0.31 0 0 4 0
27JUN25 20.77 P 0.00 0.00 0.00 12.74 -0.31 0 0 0 0
27JUN25 21.54 P 0.00 0.00 0.00 13.50 -0.31 0 0 0 0
TOTAL PUT 7 169 -5
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$ 8.55
28MAR25 5.50 C 0.00 0.00 0.00 3.06 +0.31 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.81 +0.31 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.56 +0.31 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 2.31 +0.31 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 2.06 +0.30 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 1.81 +0.30 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.57 +0.31 44 0 0 0
28MAR25 7.25 C 1.11 1.11 1.11 1.32 +0.29 37 25 25 +25
28MAR25 7.50 C 0.00 0.00 0.00 1.08 +0.29 37 0 2 0
28MAR25 7.75 C 0.00 0.00 0.00 0.86 +0.26 39 0 180 0
28MAR25 8.00 C 0.56 0.56 0.51 0.66 +0.23 40 8 418 -6
28MAR25 8.25 C 0.34 0.48 0.34 0.48 +0.19 39 12 235 -3
28MAR25 8.50 C 0.26 0.31 0.26 0.34 +0.15 40 62 594 +52
28MAR25 8.75 C 0.17 0.20 0.15 0.22 +0.10 39 75 242 +2
28MAR25 9.00 C 0.12 0.15 0.12 0.14 +0.07 39 137 353 +121
28MAR25 9.25 C 0.07 0.08 0.07 0.08 +0.04 39 31 291 +15
28MAR25 9.50 C 0.00 0.00 0.00 0.05 +0.03 40 0 348 0
28MAR25 9.75 C 0.00 0.00 0.00 0.03 +0.02 41 0 434 0
28MAR25 10.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 236 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 271 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 56 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 71 0 31 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 104 0 33 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 3.08 +0.31 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.83 +0.31 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.58 +0.30 0 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.34 +0.31 39 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 2.09 +0.30 34 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.85 +0.29 35 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.62 +0.29 37 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 1.39 +0.27 36 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 1.18 +0.26 36 0 105 0
29APR25 7.75 C 0.00 0.00 0.00 0.98 +0.24 36 0 288 0
29APR25 8.00 C 0.00 0.00 0.00 0.80 +0.21 36 0 669 0
29APR25 8.25 C 0.58 0.58 0.52 0.64 +0.18 36 6 484 +6
29APR25 8.50 C 0.41 0.41 0.41 0.50 +0.14 35 4 760 -4
29APR25 8.75 C 0.32 0.39 0.32 0.39 +0.12 36 41 779 +30
29APR25 9.00 C 0.26 0.29 0.26 0.30 +0.10 36 51 330 +19
29APR25 9.25 C 0.20 0.20 0.20 0.22 +0.08 36 30 458 0
29APR25 9.50 C 0.14 0.14 0.14 0.16 +0.06 36 43 123 0
29APR25 9.75 C 0.11 0.11 0.11 0.12 +0.05 36 5 54 +5
29APR25 10.00 C 0.09 0.10 0.09 0.08 +0.03 36 153 308 +153
29APR25 10.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 3.10 +0.31 37 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.85 +0.30 0 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.61 +0.31 36 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.36 +0.30 31 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 2.13 +0.30 35 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.89 +0.29 33 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.67 +0.28 34 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 1.45 +0.27 33 0 5 0
29MAY25 7.50 C 0.00 0.00 0.00 1.25 +0.25 34 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 1.06 +0.23 33 0 51 0
29MAY25 8.00 C 0.00 0.00 0.00 0.89 +0.21 34 0 14 0
29MAY25 8.25 C 0.00 0.00 0.00 0.72 +0.17 32 0 21 0
29MAY25 8.50 C 0.00 0.00 0.00 0.59 +0.16 33 0 110 0
29MAY25 8.75 C 0.00 0.00 0.00 0.49 +0.14 34 0 50 0
29MAY25 9.00 C 0.31 0.38 0.31 0.38 +0.10 33 55 102 +41
29MAY25 9.25 C 0.00 0.00 0.00 0.32 +0.11 34 0 86 0
29MAY25 9.50 C 0.00 0.00 0.00 0.25 +0.09 34 0 20 0
29MAY25 9.75 C 0.00 0.00 0.00 0.19 +0.07 34 0 33 0
29MAY25 10.00 C 0.00 0.00 0.00 0.15 +0.06 34 0 108 0
29MAY25 10.50 C 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.05 +0.03 35 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.12 +0.31 41 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.87 +0.31 33 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.63 +0.31 36 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.39 +0.30 36 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.15 +0.29 34 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.92 +0.28 34 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.70 +0.27 34 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.49 +0.26 34 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 1.30 +0.25 35 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 1.12 +0.24 35 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.95 +0.22 35 0 29 0
27JUN25 8.25 C 0.00 0.00 0.00 0.79 +0.18 34 0 0 0
27JUN25 8.50 C 0.66 0.66 0.66 0.66 +0.17 34 15 26 +15
27JUN25 8.75 C 0.00 0.00 0.00 0.55 +0.15 35 0 0 0
27JUN25 9.00 C 0.46 0.46 0.46 0.46 +0.13 35 15 15 +15
27JUN25 9.25 C 0.38 0.38 0.38 0.38 +0.12 36 15 15 +15
27JUN25 9.50 C 0.31 0.32 0.31 0.30 +0.09 35 45 46 +45
27JUN25 9.75 C 0.24 0.27 0.24 0.24 +0.08 35 54 66 +29
27JUN25 10.00 C 0.00 0.00 0.00 0.19 +0.07 35 0 12 0
27JUN25 10.50 C 0.00 0.00 0.00 0.12 +0.05 35 0 2 0
27JUN25 11.00 C 0.12 0.12 0.12 0.07 +0.03 35 6 124 +6
27JUN25 11.50 C 0.09 0.09 0.09 0.04 +0.02 35 1 2,179 +1
27JUN25 12.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 12 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.12 +0.31 40 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.87 +0.31 33 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.63 +0.31 35 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.39 +0.30 34 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.16 +0.30 35 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.93 +0.29 34 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.72 +0.28 35 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.52 +0.27 35 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.33 +0.25 35 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.16 +0.24 35 0 30 0
29SEP25 8.00 C 0.00 0.00 0.00 1.00 +0.20 35 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.86 +0.20 35 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.74 +0.19 35 0 24 0
29SEP25 8.75 C 0.00 0.00 0.00 0.63 +0.17 35 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.53 +0.14 35 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.45 +0.13 35 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.38 +0.12 35 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.32 +0.10 35 0 15 0
29SEP25 10.00 C 0.00 0.00 0.00 0.27 +0.09 35 0 32 0
29SEP25 10.50 C 0.00 0.00 0.00 0.19 +0.07 35 0 1 0
29SEP25 11.00 C 0.00 0.00 0.00 0.13 +0.05 35 0 1 0
29SEP25 11.50 C 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 40 0
29SEP25 12.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 15 0
29SEP25 13.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 2 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 5 0
29SEP25 15.00 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 0.01 0.00 38 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.12 +0.31 38 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.87 +0.30 32 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.63 +0.30 33 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.40 +0.30 35 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.17 +0.29 34 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.96 +0.28 35 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.76 +0.28 35 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.57 +0.27 35 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.40 +0.26 35 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.24 +0.24 35 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 1.09 +0.22 35 0 7 0
30DEC25 8.25 C 0.00 0.00 0.00 0.97 +0.23 35 0 85 0
30DEC25 8.50 C 0.00 0.00 0.00 0.85 +0.19 35 0 15 0
30DEC25 8.75 C 0.00 0.00 0.00 0.75 +0.17 35 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.67 +0.17 35 0 17 0
30DEC25 9.25 C 0.00 0.00 0.00 0.59 +0.15 35 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.52 +0.14 35 0 117 0
30DEC25 9.75 C 0.00 0.00 0.00 0.46 +0.13 35 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.40 +0.11 35 0 45 0
30DEC25 10.50 C 0.00 0.00 0.00 0.31 +0.09 35 0 74 0
30DEC25 11.00 C 0.00 0.00 0.00 0.24 +0.08 35 0 30 0
30DEC25 11.50 C 0.00 0.00 0.00 0.19 +0.07 35 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.15 +0.06 35 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.11 +0.03 34 0 60 0
30DEC25 13.00 C 0.00 0.00 0.00 0.09 +0.04 35 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.88 +0.31 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.65 +0.31 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.42 +0.30 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.21 +0.30 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.00 +0.28 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.82 +0.28 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.64 +0.26 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.49 +0.26 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.34 +0.24 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.21 +0.23 35 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.10 +0.22 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.99 +0.20 35 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.90 +0.19 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.81 +0.17 35 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 0.74 +0.17 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.66 +0.15 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.60 +0.14 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.55 +0.14 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.44 +0.11 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.36 +0.10 35 0 0 0
TOTAL CALL 889 12,160 +582
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 49 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 55 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 369 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 -0.01 41 0 629 0
28MAR25 7.50 P 0.02 0.02 0.02 0.02 -0.02 39 50 580 +8
28MAR25 7.75 P 0.06 0.07 0.04 0.04 -0.05 38 51 483 -3
28MAR25 8.00 P 0.10 0.10 0.10 0.09 -0.08 39 11 907 -11
28MAR25 8.25 P 0.22 0.23 0.15 0.15 -0.13 37 21 365 +15
28MAR25 8.50 P 0.31 0.31 0.31 0.25 -0.18 37 1 365 +1
28MAR25 8.75 P 0.00 0.00 0.00 0.40 -0.22 38 0 349 0
28MAR25 9.00 P 0.00 0.00 0.00 0.58 -0.24 40 0 117 0
28MAR25 9.25 P 0.78 0.78 0.78 0.78 -0.25 41 5 60 +5
28MAR25 9.50 P 0.00 0.00 0.00 0.98 -0.29 38 0 70 0
28MAR25 9.75 P 0.00 0.00 0.00 1.21 -0.30 37 0 28 0
28MAR25 10.00 P 0.00 0.00 0.00 1.45 -0.31 0 0 301 0
28MAR25 10.50 P 0.00 0.00 0.00 1.95 -0.31 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.45 -0.31 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 2.95 -0.31 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.45 -0.31 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.95 -0.31 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.45 -0.31 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 4.95 -0.31 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.45 -0.31 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.95 -0.31 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.45 -0.31 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.95 -0.31 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 7.45 -0.31 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 7.95 -0.31 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 8.45 -0.31 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 8.95 -0.31 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 94 0
29APR25 6.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 196 0
29APR25 7.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 482 0
29APR25 7.25 P 0.00 0.00 0.00 0.05 -0.03 36 0 242 0
29APR25 7.50 P 0.11 0.11 0.11 0.09 -0.05 36 10 346 -10
29APR25 7.75 P 0.16 0.16 0.15 0.14 -0.07 36 11 172 +1
29APR25 8.00 P 0.00 0.00 0.00 0.20 -0.10 35 0 466 0
29APR25 8.25 P 0.34 0.34 0.31 0.29 -0.14 35 25 529 +25
29APR25 8.50 P 0.49 0.49 0.42 0.41 -0.16 36 45 612 +45
29APR25 8.75 P 0.57 0.57 0.56 0.55 -0.19 36 17 552 +17
29APR25 9.00 P 0.74 0.74 0.74 0.71 -0.21 36 6 31 0
29APR25 9.25 P 0.00 0.00 0.00 0.88 -0.23 36 0 0 0
29APR25 9.50 P 1.19 1.19 1.16 1.07 -0.25 36 14 30 -14
29APR25 9.75 P 0.00 0.00 0.00 1.27 -0.27 35 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.49 -0.29 35 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 1.96 -0.30 36 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.45 -0.31 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 2.95 -0.31 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.45 -0.31 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.95 -0.31 0 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
29MAY25 6.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 15 0
29MAY25 6.75 P 0.00 0.00 0.00 0.04 -0.02 35 0 30 0
29MAY25 7.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 13 0
29MAY25 7.25 P 0.00 0.00 0.00 0.09 -0.04 34 0 13 0
29MAY25 7.50 P 0.00 0.00 0.00 0.14 -0.05 34 0 30 0
29MAY25 7.75 P 0.00 0.00 0.00 0.19 -0.08 33 0 140 0
29MAY25 8.00 P 0.00 0.00 0.00 0.27 -0.09 33 0 23 0
29MAY25 8.25 P 0.00 0.00 0.00 0.36 -0.13 33 0 43 0
29MAY25 8.50 P 0.00 0.00 0.00 0.49 -0.14 34 0 23 0
29MAY25 8.75 P 0.00 0.00 0.00 0.62 -0.18 34 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.78 -0.19 34 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.95 -0.20 34 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.12 -0.23 33 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.32 -0.25 34 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.53 -0.26 34 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 1.98 -0.29 34 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.45 -0.31 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 3 0
27JUN25 6.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.08 -0.03 35 0 2 0
27JUN25 6.50 P 0.00 0.00 0.00 0.11 -0.05 34 0 104 0
27JUN25 6.75 P 0.00 0.00 0.00 0.16 -0.06 34 0 3 0
27JUN25 7.00 P 0.00 0.00 0.00 0.23 -0.08 34 0 10 0
27JUN25 7.25 P 0.00 0.00 0.00 0.31 -0.09 34 0 365 0
27JUN25 7.50 P 0.29 0.29 0.29 0.40 -0.12 34 2 565 +2
27JUN25 7.75 P 0.00 0.00 0.00 0.52 -0.13 34 0 857 0
27JUN25 8.00 P 0.44 0.44 0.44 0.65 -0.15 34 2 103 +2
27JUN25 8.25 P 0.00 0.00 0.00 0.79 -0.18 33 0 114 0
27JUN25 8.50 P 0.00 0.00 0.00 0.95 -0.19 33 0 52 0
27JUN25 8.75 P 0.91 0.91 0.91 1.12 -0.21 32 15 46 +15
27JUN25 9.00 P 1.03 1.03 1.01 1.30 -0.23 32 30 102 0
27JUN25 9.25 P 0.00 0.00 0.00 1.50 -0.29 31 0 11 0
27JUN25 9.50 P 0.00 0.00 0.00 1.75 -0.26 35 0 2 0
27JUN25 9.75 P 0.00 0.00 0.00 1.97 -0.26 35 0 5 0
27JUN25 10.00 P 0.00 0.00 0.00 2.19 -0.27 35 0 60 0
27JUN25 10.50 P 0.00 0.00 0.00 2.65 -0.28 35 0 6 0
27JUN25 11.00 P 0.00 0.00 0.00 3.12 -0.29 35 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.60 -0.30 35 0 12 0
27JUN25 12.00 P 0.00 0.00 0.00 4.09 -0.30 36 0 153 0
27JUN25 12.50 P 0.00 0.00 0.00 4.58 -0.30 37 0 1 0
27JUN25 13.00 P 0.00 0.00 0.00 5.07 -0.30 36 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.56 -0.31 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 6.05 -0.31 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.55 -0.30 40 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 7.04 -0.31 0 0 4 0
27JUN25 15.50 P 0.00 0.00 0.00 7.54 -0.30 47 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 8.03 -0.30 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 8.52 -0.31 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 9.02 -0.30 48 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 9.51 -0.31 0 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.09 -0.02 35 0 2 0
29SEP25 6.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 14 0
29SEP25 6.25 P 0.00 0.00 0.00 0.18 -0.04 35 0 2 0
29SEP25 6.50 P 0.00 0.00 0.00 0.24 -0.05 35 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.31 -0.06 35 0 51 0
29SEP25 7.00 P 0.00 0.00 0.00 0.39 -0.08 35 0 198 0
29SEP25 7.25 P 0.00 0.00 0.00 0.49 -0.09 35 0 5 0
29SEP25 7.50 P 0.00 0.00 0.00 0.60 -0.10 35 0 26 0
29SEP25 7.75 P 0.00 0.00 0.00 0.72 -0.12 35 0 33 0
29SEP25 8.00 P 0.00 0.00 0.00 0.86 -0.13 35 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.00 -0.15 35 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.13 -0.16 33 0 40 0
29SEP25 8.75 P 0.00 0.00 0.00 1.33 -0.18 35 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.46 -0.19 33 0 28 0
29SEP25 9.25 P 0.00 0.00 0.00 1.69 -0.21 35 0 91 0
29SEP25 9.50 P 1.80 1.80 1.76 1.89 -0.22 35 20 38 +20
29SEP25 9.75 P 0.00 0.00 0.00 2.09 -0.23 35 0 70 0
29SEP25 10.00 P 0.00 0.00 0.00 2.30 -0.24 35 0 109 0
29SEP25 10.50 P 0.00 0.00 0.00 2.73 -0.26 35 0 100 0
29SEP25 11.00 P 0.00 0.00 0.00 3.18 -0.27 35 0 10 0
29SEP25 11.50 P 0.00 0.00 0.00 3.65 -0.28 35 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 4.12 -0.29 35 0 3 0
29SEP25 12.50 P 0.00 0.00 0.00 4.60 -0.29 35 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 5.08 -0.30 34 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.57 -0.30 35 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.06 -0.30 35 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.55 -0.31 33 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 7.04 -0.31 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 7.54 -0.30 38 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 8.03 -0.31 34 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 8.52 -0.31 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 9.02 -0.30 40 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 1 0
30DEC25 5.75 P 0.00 0.00 0.00 0.16 -0.02 35 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.21 -0.03 35 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.27 -0.03 35 0 71 0
30DEC25 6.50 P 0.00 0.00 0.00 0.34 -0.04 35 0 8 0
30DEC25 6.75 P 0.00 0.00 0.00 0.42 -0.05 35 0 25 0
30DEC25 7.00 P 0.00 0.00 0.00 0.51 -0.06 35 0 188 0
30DEC25 7.25 P 0.00 0.00 0.00 0.61 -0.08 35 0 21 0
30DEC25 7.50 P 0.66 0.66 0.66 0.73 -0.08 35 1 7 -1
30DEC25 7.75 P 0.00 0.00 0.00 0.85 -0.10 35 0 6 0
30DEC25 8.00 P 0.00 0.00 0.00 0.99 -0.09 35 0 120 0
30DEC25 8.25 P 0.00 0.00 0.00 1.13 -0.13 35 0 49 0
30DEC25 8.50 P 0.00 0.00 0.00 1.29 -0.13 35 0 174 0
30DEC25 8.75 P 0.00 0.00 0.00 1.45 -0.15 35 0 10 0
30DEC25 9.00 P 0.00 0.00 0.00 1.63 -0.16 35 0 30 0
30DEC25 9.25 P 0.00 0.00 0.00 1.80 -0.18 35 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.99 -0.19 35 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.19 -0.20 35 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.39 -0.21 35 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.80 -0.23 34 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.24 -0.25 35 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.69 -0.26 35 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.15 -0.27 34 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.62 -0.28 34 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.10 -0.29 34 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.58 -0.30 34 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.28 -0.02 35 0 15 0
30MAR26 6.25 P 0.00 0.00 0.00 0.34 -0.04 35 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.43 -0.03 35 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.51 -0.05 35 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.61 -0.06 35 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.71 -0.08 35 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.83 -0.08 35 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.96 -0.09 35 0 0 0
30MAR26 8.00 P 1.05 1.05 1.05 1.10 -0.09 35 4 8 +4
30MAR26 8.25 P 0.00 0.00 0.00 1.24 -0.11 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.39 -0.12 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.55 -0.14 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.72 -0.15 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.90 -0.15 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.08 -0.17 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.27 -0.18 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.46 -0.20 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.87 -0.21 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.29 -0.24 35 0 0 0
TOTAL PUT 341 13,143 +121
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$ 12.62
28MAR25 7.25 C 0.00 0.00 0.00 5.38 -0.33 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 5.13 -0.33 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.89 -0.32 90 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.64 -0.32 83 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.39 -0.32 77 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.14 -0.32 71 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 3.89 -0.32 65 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.64 -0.33 59 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.39 -0.33 53 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.15 -0.33 62 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 2.91 -0.33 63 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 2.67 -0.33 62 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.21 -0.34 63 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 1.77 -0.35 61 0 52 0
28MAR25 11.50 C 0.00 0.00 0.00 1.38 -0.34 61 0 20 0
28MAR25 12.00 C 0.00 0.00 0.00 1.02 -0.31 59 0 14 0
28MAR25 12.50 C 0.00 0.00 0.00 0.79 -0.25 64 0 148 0
28MAR25 13.00 C 0.61 0.61 0.61 0.56 -0.23 63 4 234 -4
28MAR25 13.50 C 0.81 0.81 0.53 0.38 -0.21 63 57 354 +27
28MAR25 14.00 C 0.00 0.00 0.00 0.25 -0.21 62 0 426 0
28MAR25 14.50 C 0.00 0.00 0.00 0.16 -0.17 62 0 235 0
28MAR25 15.00 C 0.00 0.00 0.00 0.10 -0.13 62 0 182 0
28MAR25 15.50 C 0.00 0.00 0.00 0.06 -0.10 62 0 230 0
28MAR25 16.00 C 0.30 0.30 0.30 0.04 -0.07 63 13 1,860 0
28MAR25 16.50 C 0.00 0.00 0.00 0.02 -0.05 61 0 35 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 -0.04 60 0 109 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 52 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 78 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 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 129 0 4 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 4.44 -0.33 60 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.20 -0.33 60 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.96 -0.33 59 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.73 -0.33 59 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.50 -0.34 59 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.28 -0.33 59 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.06 -0.34 59 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 2.85 -0.34 59 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.45 -0.33 59 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.08 -0.33 59 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 1.74 -0.33 58 0 180 0
29APR25 12.00 C 0.00 0.00 0.00 1.41 -0.30 56 0 205 0
29APR25 12.50 C 0.00 0.00 0.00 1.20 -0.24 59 0 118 0
29APR25 13.00 C 0.00 0.00 0.00 1.00 -0.21 60 0 254 0
29APR25 13.50 C 0.00 0.00 0.00 0.80 -0.20 60 0 57 0
29APR25 14.00 C 0.97 0.97 0.97 0.64 -0.21 60 2 108 +2
29APR25 14.50 C 0.00 0.00 0.00 0.51 -0.21 60 0 54 0
29APR25 15.00 C 0.00 0.00 0.00 0.40 -0.19 60 0 225 0
29APR25 15.50 C 0.00 0.00 0.00 0.31 -0.17 60 0 105 0
29APR25 16.00 C 0.56 0.56 0.56 0.24 -0.14 59 50 70 +28
29APR25 16.50 C 0.00 0.00 0.00 0.18 -0.12 59 0 22 0
29APR25 17.00 C 0.00 0.00 0.00 0.13 -0.11 58 0 85 0
29APR25 17.50 C 0.57 0.57 0.57 0.10 -0.09 58 3 3 +3
29APR25 18.00 C 0.00 0.00 0.00 0.08 -0.07 59 0 31 0
29APR25 18.50 C 0.00 0.00 0.00 0.06 -0.06 59 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.04 -0.05 58 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.03 -0.04 58 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.02 -0.04 57 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 4.29 -0.33 59 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.07 -0.33 60 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.86 -0.33 60 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.64 -0.33 59 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.44 -0.33 60 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.24 -0.33 60 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.05 -0.32 60 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.68 -0.32 59 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.35 -0.31 60 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.04 -0.31 60 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.73 -0.27 58 0 8 0
29MAY25 12.50 C 1.53 1.53 1.53 1.53 -0.21 60 2 214 +2
29MAY25 13.00 C 1.40 1.42 1.37 1.34 -0.18 61 153 301 -140
29MAY25 13.50 C 0.00 0.00 0.00 1.14 -0.18 61 0 51 0
29MAY25 14.00 C 0.00 0.00 0.00 0.97 -0.20 61 0 97 0
29MAY25 14.50 C 0.00 0.00 0.00 0.82 -0.22 61 0 473 0
29MAY25 15.00 C 1.10 1.10 1.10 0.69 -0.20 61 20 487 +20
29MAY25 15.50 C 0.00 0.00 0.00 0.58 -0.18 61 0 5 0
29MAY25 16.00 C 0.00 0.00 0.00 0.48 -0.17 60 0 40 0
29MAY25 16.50 C 0.00 0.00 0.00 0.39 -0.15 60 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.32 -0.14 59 0 15 0
29MAY25 17.50 C 0.00 0.00 0.00 0.27 -0.12 60 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.22 -0.11 60 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.18 -0.10 59 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.15 -0.08 60 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.12 -0.08 59 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.10 -0.07 59 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 0.07 -0.05 60 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.05 -0.03 61 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 5.52 -0.31 62 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.29 -0.31 62 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.07 -0.30 62 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.85 -0.29 62 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 4.63 -0.29 62 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.42 -0.29 62 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.21 -0.28 62 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.01 -0.28 62 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 3.81 -0.28 62 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.62 -0.27 62 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.44 -0.26 62 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.26 -0.25 62 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 2.92 -0.24 62 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.61 -0.22 62 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 2.33 -0.20 62 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 2.00 -0.19 59 0 1 0
27JUN25 12.50 C 0.00 0.00 0.00 1.79 -0.15 60 0 66 0
27JUN25 13.00 C 1.65 1.65 1.61 1.62 -0.10 62 10 9 +9
27JUN25 13.50 C 0.00 0.00 0.00 1.46 -0.06 63 0 21 0
27JUN25 14.00 C 0.00 0.00 0.00 1.28 -0.11 63 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 1.13 -0.12 63 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.98 -0.11 63 0 5 0
27JUN25 15.50 C 0.00 0.00 0.00 0.86 -0.10 63 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.75 -0.09 63 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.63 -0.08 62 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.55 -0.07 62 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.48 -0.06 62 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.42 -0.05 62 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.36 -0.05 62 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.31 -0.04 62 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.27 -0.04 62 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.23 -0.03 62 0 1 0
27JUN25 21.00 C 0.00 0.00 0.00 0.18 -0.02 62 0 1 0
27JUN25 22.00 C 0.00 0.00 0.00 0.13 -0.02 62 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.10 -0.01 62 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.02 0.00 61 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 5.75 -0.29 62 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 5.55 -0.28 62 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.35 -0.28 62 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.15 -0.28 62 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.96 -0.27 62 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.78 -0.26 62 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.60 -0.25 62 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.42 -0.25 62 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.25 -0.25 62 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.09 -0.23 62 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.93 -0.23 62 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.77 -0.23 62 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.48 -0.21 62 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.20 -0.20 62 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.95 -0.18 62 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.71 -0.17 62 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.49 -0.16 62 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.28 -0.15 62 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 2.09 -0.14 62 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 1.92 -0.13 62 0 5 0
29SEP25 14.50 C 0.00 0.00 0.00 1.76 -0.12 62 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.61 -0.11 62 0 2 0
29SEP25 15.50 C 0.00 0.00 0.00 1.48 -0.09 62 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 1.35 -0.09 62 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 1.24 -0.08 62 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.13 -0.08 62 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 1.04 -0.07 62 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.95 -0.06 62 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 0.87 -0.06 62 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.80 -0.05 62 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.73 -0.05 62 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.67 -0.04 62 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.56 -0.04 62 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.47 -0.03 62 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.39 -0.03 62 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.33 -0.02 62 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.28 -0.02 62 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.24 -0.01 62 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.20 -0.01 62 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.17 -0.01 62 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.14 -0.01 62 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.12 -0.01 62 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.28 -0.24 62 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.11 -0.24 62 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.94 -0.24 62 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.78 -0.23 62 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.63 -0.22 62 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.48 -0.22 62 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.33 -0.22 62 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.19 -0.21 62 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.92 -0.20 62 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.67 -0.18 62 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.43 -0.17 62 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.20 -0.17 62 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.00 -0.15 62 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.80 -0.14 62 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.62 -0.13 62 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.44 -0.13 62 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.28 -0.12 62 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.14 -0.10 62 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 2.00 -0.09 62 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.87 -0.09 62 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 1.75 -0.08 62 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.63 -0.08 62 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 1.53 -0.07 62 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.43 -0.06 62 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.34 -0.06 62 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.25 -0.06 62 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.17 -0.05 62 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.10 -0.05 62 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.96 -0.04 62 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.85 -0.03 62 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.40 -0.23 62 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.25 -0.22 62 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.10 -0.22 62 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.96 -0.21 62 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.82 -0.20 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.68 -0.20 62 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.55 -0.19 62 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.30 -0.18 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.06 -0.17 62 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.83 -0.17 62 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.62 -0.15 62 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.42 -0.14 62 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.23 -0.14 62 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.05 -0.13 62 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.88 -0.12 62 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.73 -0.11 62 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.58 -0.10 62 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.44 -0.10 62 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.31 -0.09 62 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.18 -0.09 62 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.07 -0.08 62 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.96 -0.07 62 0 0 0
TOTAL CALL 314 7,356 -53
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
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 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 19 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 15 0
28MAR25 9.75 P 0.00 0.00 0.00 0.02 -0.01 63 0 45 0
28MAR25 10.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 148 0
28MAR25 10.50 P 0.00 0.00 0.00 0.07 -0.01 63 0 108 0
28MAR25 11.00 P 0.00 0.00 0.00 0.13 -0.02 61 0 904 0
28MAR25 11.50 P 0.20 0.20 0.20 0.24 -0.01 61 50 375 0
28MAR25 12.00 P 0.35 0.38 0.35 0.39 0.00 60 18 705 +13
28MAR25 12.50 P 0.50 0.50 0.50 0.61 -0.01 60 50 211 +49
28MAR25 13.00 P 0.80 0.80 0.80 0.92 +0.05 64 5 355 +5
28MAR25 13.50 P 0.00 0.00 0.00 1.27 +0.10 66 0 271 0
28MAR25 14.00 P 0.00 0.00 0.00 1.60 +0.12 61 0 35 0
28MAR25 14.50 P 0.00 0.00 0.00 2.01 +0.16 61 0 130 0
28MAR25 15.00 P 0.00 0.00 0.00 2.46 +0.20 62 0 15 0
28MAR25 15.50 P 0.00 0.00 0.00 2.92 +0.23 61 0 10 0
28MAR25 16.00 P 0.00 0.00 0.00 3.40 +0.26 62 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.89 +0.28 64 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 4.38 +0.30 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.88 +0.31 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 5.38 +0.32 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.88 +0.32 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 6.38 +0.32 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.88 +0.32 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 7.38 +0.32 0 0 10 0
28MAR25 21.00 P 0.00 0.00 0.00 8.38 +0.32 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 9.38 +0.32 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 10.38 +0.32 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 11.38 +0.32 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 12.38 +0.32 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 13.38 +0.32 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 14.38 +0.32 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 15.38 +0.32 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 16.38 +0.32 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 17.38 +0.32 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.10 -0.02 58 0 5 0
29APR25 9.75 P 0.00 0.00 0.00 0.13 -0.02 58 0 8 0
29APR25 10.00 P 0.00 0.00 0.00 0.17 -0.01 58 0 18 0
29APR25 10.50 P 0.00 0.00 0.00 0.26 -0.02 58 0 139 0
29APR25 11.00 P 0.00 0.00 0.00 0.39 -0.01 58 0 114 0
29APR25 11.50 P 0.40 0.40 0.40 0.55 0.00 58 15 305 +15
29APR25 12.00 P 0.62 0.70 0.60 0.74 0.00 57 25 279 +1
29APR25 12.50 P 0.92 0.92 0.92 1.00 -0.01 58 10 293 +10
29APR25 13.00 P 1.17 1.41 1.15 1.32 +0.05 61 82 85 +70
29APR25 13.50 P 0.00 0.00 0.00 1.64 +0.07 61 0 26 0
29APR25 14.00 P 0.00 0.00 0.00 1.94 +0.09 59 0 40 0
29APR25 14.50 P 0.00 0.00 0.00 2.30 +0.11 58 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.70 +0.14 59 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.12 +0.17 59 0 8 0
29APR25 16.00 P 0.00 0.00 0.00 3.55 +0.19 59 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.00 +0.21 59 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 4.46 +0.23 59 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.93 +0.25 59 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 5.41 +0.26 59 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 5.89 +0.27 57 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 6.39 +0.29 61 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 6.88 +0.30 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 7.38 +0.31 0 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 8.38 +0.32 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 9.38 +0.32 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.13 0.00 60 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.16 0.00 60 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.20 0.00 60 0 15 0
29MAY25 9.50 P 0.00 0.00 0.00 0.24 0.00 60 0 15 0
29MAY25 9.75 P 0.00 0.00 0.00 0.28 0.00 59 0 9 0
29MAY25 10.00 P 0.19 0.19 0.19 0.33 -0.01 59 15 15 +12
29MAY25 10.50 P 0.30 0.37 0.30 0.46 0.00 59 28 54 0
29MAY25 11.00 P 0.53 0.54 0.53 0.62 +0.01 59 95 97 +35
29MAY25 11.50 P 0.00 0.00 0.00 0.80 +0.02 58 0 127 0
29MAY25 12.00 P 0.00 0.00 0.00 1.01 +0.02 58 0 309 0
29MAY25 12.50 P 1.39 1.39 1.39 1.29 0.00 59 2 1 -2
29MAY25 13.00 P 0.00 0.00 0.00 1.62 +0.06 61 0 30 0
29MAY25 13.50 P 0.00 0.00 0.00 1.94 +0.08 62 0 20 0
29MAY25 14.00 P 0.00 0.00 0.00 2.21 +0.09 60 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.57 +0.12 60 0 450 0
29MAY25 15.00 P 0.00 0.00 0.00 2.94 +0.13 60 0 451 0
29MAY25 15.50 P 0.00 0.00 0.00 3.33 +0.15 59 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.74 +0.16 60 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.17 +0.19 60 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.60 +0.20 60 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.05 +0.22 60 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.51 +0.23 60 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 5.97 +0.24 60 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 6.44 +0.25 59 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 6.92 +0.26 59 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 7.40 +0.27 59 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 8.39 +0.30 61 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 9.38 +0.31 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.06 +0.01 61 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.08 +0.01 61 0 6 0
27JUN25 7.75 P 0.00 0.00 0.00 0.10 +0.02 61 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.13 +0.02 62 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.16 +0.03 62 0 5 0
27JUN25 8.50 P 0.00 0.00 0.00 0.20 +0.04 62 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.24 +0.04 62 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.28 +0.04 62 0 6 0
27JUN25 9.25 P 0.00 0.00 0.00 0.34 +0.06 62 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.39 +0.05 62 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.44 +0.06 61 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.51 +0.07 61 0 1 0
27JUN25 10.50 P 0.00 0.00 0.00 0.67 +0.09 61 0 1 0
27JUN25 11.00 P 0.72 0.72 0.72 0.84 +0.10 61 1 2 +1
27JUN25 11.50 P 0.00 0.00 0.00 1.05 +0.12 61 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.27 +0.10 60 0 0 0
27JUN25 12.50 P 1.63 1.63 1.63 1.53 +0.06 60 3 0 -3
27JUN25 13.00 P 0.00 0.00 0.00 1.85 +0.12 62 0 50 0
27JUN25 13.50 P 0.00 0.00 0.00 2.21 +0.17 64 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.49 +0.20 62 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 2.82 +0.20 62 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.19 +0.22 62 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.56 +0.22 62 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.96 +0.24 62 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 4.36 +0.25 62 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.78 +0.26 62 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 5.21 +0.27 62 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.65 +0.28 62 0 10 0
27JUN25 18.50 P 0.00 0.00 0.00 6.10 +0.28 62 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.55 +0.29 62 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 7.02 +0.30 62 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 7.48 +0.29 62 0 15 0
27JUN25 21.00 P 0.00 0.00 0.00 8.44 +0.31 62 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 9.40 +0.31 61 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 10.39 +0.32 63 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 11.38 +0.32 0 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 12.38 +0.32 0 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 13.38 +0.32 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 14.38 +0.32 0 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 15.38 +0.32 0 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 16.38 +0.32 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 17.38 +0.32 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.22 +0.03 62 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.27 +0.05 62 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.31 +0.04 62 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.36 +0.05 62 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.42 +0.06 62 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.48 +0.06 62 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.54 +0.07 62 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.61 +0.08 62 0 3 0
29SEP25 9.25 P 0.00 0.00 0.00 0.69 +0.08 62 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.76 +0.08 62 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.85 +0.09 62 0 1 0
29SEP25 10.00 P 0.00 0.00 0.00 0.95 +0.11 62 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 1.14 +0.11 62 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.36 +0.13 62 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.59 +0.14 62 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.85 +0.16 62 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.12 +0.16 62 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.41 +0.18 62 0 5 0
29SEP25 13.50 P 0.00 0.00 0.00 2.71 +0.18 62 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.03 +0.20 62 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.37 +0.21 62 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.71 +0.21 62 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.08 +0.24 62 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.45 +0.24 62 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.83 +0.24 62 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.23 +0.26 62 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.63 +0.26 62 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 6.04 +0.26 62 0 10 0
29SEP25 18.50 P 0.00 0.00 0.00 6.46 +0.28 62 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.89 +0.28 62 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 7.32 +0.28 62 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.76 +0.29 62 0 10 0
29SEP25 21.00 P 0.00 0.00 0.00 8.66 +0.29 62 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.57 +0.29 62 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 10.51 +0.30 62 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 11.46 +0.31 62 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 12.43 +0.32 62 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 13.40 +0.31 62 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 14.39 +0.32 63 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 15.38 +0.32 0 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 16.38 +0.32 0 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 17.38 +0.32 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.65 +0.08 62 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.73 +0.09 62 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.81 +0.09 62 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.89 +0.09 62 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.98 +0.10 62 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.08 +0.11 62 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 1.17 +0.11 62 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.27 +0.11 62 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.49 +0.13 62 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.72 +0.13 62 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.97 +0.15 62 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.24 +0.16 62 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.52 +0.17 62 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 2.82 +0.20 62 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.13 +0.20 62 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.44 +0.20 62 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.78 +0.22 62 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.12 +0.22 62 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.47 +0.22 62 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.83 +0.24 62 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.21 +0.24 62 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.59 +0.25 62 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.98 +0.25 62 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.38 +0.27 62 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 6.79 +0.27 62 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.20 +0.27 62 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 7.62 +0.28 62 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.04 +0.29 62 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.91 +0.29 62 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.79 +0.29 62 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.94 +0.09 62 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.03 +0.10 62 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.13 +0.11 62 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.23 +0.11 62 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.33 +0.12 62 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.43 +0.12 62 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.54 +0.13 62 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.78 +0.14 62 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.02 +0.15 62 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.28 +0.16 62 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.56 +0.17 62 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.84 +0.18 62 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.14 +0.20 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.46 +0.20 62 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.77 +0.20 62 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.10 +0.22 62 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.45 +0.23 62 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.80 +0.23 62 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.15 +0.23 62 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.52 +0.25 62 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.90 +0.25 62 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.29 +0.26 62 0 0 0
TOTAL PUT 399 6,420 +206
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$ 16.14
28MAR25 9.00 C 0.00 0.00 0.00 7.16 +0.16 95 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 6.91 +0.16 89 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 6.66 +0.16 82 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 6.41 +0.16 75 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 6.16 +0.16 65 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 5.66 +0.16 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 5.16 +0.15 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 4.66 +0.15 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 4.16 +0.15 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 3.66 +0.15 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 3.17 +0.16 41 0 3 0
28MAR25 13.50 C 0.00 0.00 0.00 2.67 +0.15 34 0 31 0
28MAR25 14.00 C 0.00 0.00 0.00 2.19 +0.14 37 0 105 0
28MAR25 14.50 C 0.00 0.00 0.00 1.72 +0.16 36 0 106 0
28MAR25 15.00 C 1.22 1.33 1.22 1.34 +0.18 41 22 194 0
28MAR25 15.50 C 0.70 0.92 0.70 0.90 +0.08 35 35 331 +23
28MAR25 16.00 C 0.50 0.65 0.50 0.61 +0.06 36 82 1,168 +40
28MAR25 16.50 C 0.37 0.42 0.35 0.38 +0.02 36 29 326 -2
28MAR25 17.00 C 0.28 0.28 0.20 0.24 +0.03 38 42 334 -7
28MAR25 17.50 C 0.16 0.16 0.16 0.13 0.00 37 21 294 +19
28MAR25 18.00 C 0.09 0.10 0.09 0.07 0.00 38 9 209 +4
28MAR25 18.50 C 0.05 0.05 0.05 0.04 0.00 39 30 208 0
28MAR25 19.00 C 0.04 0.04 0.04 0.02 0.00 39 30 158 +30
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 142 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 56 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 28 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 6.44 +0.15 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 6.19 +0.15 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 5.70 +0.16 44 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 5.20 +0.15 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 4.71 +0.16 40 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 4.21 +0.15 33 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 3.72 +0.14 33 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 3.25 +0.15 36 0 1 0
29APR25 13.50 C 0.00 0.00 0.00 2.78 +0.13 34 0 22 0
29APR25 14.00 C 0.00 0.00 0.00 2.34 +0.18 35 0 170 0
29APR25 14.50 C 0.00 0.00 0.00 1.89 +0.12 32 0 1,382 0
29APR25 15.00 C 0.00 0.00 0.00 1.53 +0.10 33 0 1,442 0
29APR25 15.50 C 0.00 0.00 0.00 1.21 +0.08 34 0 413 0
29APR25 16.00 C 0.94 0.94 0.94 0.94 +0.07 34 3 189 +3
29APR25 16.50 C 0.00 0.00 0.00 0.70 +0.03 34 0 111 0
29APR25 17.00 C 0.52 0.56 0.52 0.55 +0.04 36 32 266 +17
29APR25 17.50 C 0.42 0.42 0.41 0.40 +0.02 36 6 305 +3
29APR25 18.00 C 0.00 0.00 0.00 0.28 +0.01 35 0 273 0
29APR25 18.50 C 0.00 0.00 0.00 0.19 0.00 35 0 253 0
29APR25 19.00 C 0.20 0.20 0.20 0.13 0.00 35 30 101 0
29APR25 19.50 C 0.00 0.00 0.00 0.09 0.00 35 0 86 0
29APR25 20.00 C 0.00 0.00 0.00 0.06 0.00 36 0 94 0
29APR25 21.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 6.22 +0.16 38 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 5.72 +0.15 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 5.23 +0.15 34 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 4.74 +0.15 35 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 4.26 +0.15 36 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 3.78 +0.14 35 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 3.33 +0.14 36 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 2.89 +0.14 36 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 2.48 +0.17 36 0 60 0
29MAY25 14.50 C 0.00 0.00 0.00 2.08 +0.14 35 0 90 0
29MAY25 15.00 C 0.00 0.00 0.00 1.74 +0.13 35 0 105 0
29MAY25 15.50 C 0.00 0.00 0.00 1.41 +0.08 34 0 27 0
29MAY25 16.00 C 0.00 0.00 0.00 1.16 +0.08 35 0 268 0
29MAY25 16.50 C 0.00 0.00 0.00 0.95 +0.07 36 0 73 0
29MAY25 17.00 C 0.00 0.00 0.00 0.76 +0.06 36 0 85 0
29MAY25 17.50 C 0.00 0.00 0.00 0.60 +0.05 36 0 126 0
29MAY25 18.00 C 0.00 0.00 0.00 0.46 +0.04 36 0 12 0
29MAY25 18.50 C 0.00 0.00 0.00 0.35 +0.03 36 0 108 0
29MAY25 19.00 C 0.00 0.00 0.00 0.27 +0.03 36 0 198 0
29MAY25 19.50 C 0.00 0.00 0.00 0.20 +0.02 36 0 100 0
29MAY25 20.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 34 0
29MAY25 21.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 40 0
29MAY25 22.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 6.47 +0.16 41 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 6.22 +0.16 36 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 5.73 +0.16 38 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 5.24 +0.16 37 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 4.75 +0.15 35 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 4.28 +0.15 36 0 1 0
27JUN25 12.50 C 0.00 0.00 0.00 3.81 +0.14 35 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 3.37 +0.14 36 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 2.95 +0.13 36 0 8 0
27JUN25 14.00 C 0.00 0.00 0.00 2.56 +0.16 36 0 22 0
27JUN25 14.50 C 0.00 0.00 0.00 2.16 +0.12 34 0 29 0
27JUN25 15.00 C 0.00 0.00 0.00 1.83 +0.10 34 0 27 0
27JUN25 15.50 C 0.00 0.00 0.00 1.53 +0.08 34 0 311 0
27JUN25 16.00 C 1.32 1.32 1.32 1.30 +0.08 35 1 26 +1
27JUN25 16.50 C 0.00 0.00 0.00 1.09 +0.07 36 0 132 0
27JUN25 17.00 C 0.00 0.00 0.00 0.91 +0.06 36 0 215 0
27JUN25 17.50 C 0.00 0.00 0.00 0.76 +0.06 37 0 581 0
27JUN25 18.00 C 0.57 0.57 0.57 0.61 +0.04 36 10 344 0
27JUN25 18.50 C 0.00 0.00 0.00 0.49 +0.04 36 0 334 0
27JUN25 19.00 C 0.00 0.00 0.00 0.40 +0.04 36 0 97 0
27JUN25 19.50 C 0.00 0.00 0.00 0.31 +0.02 36 0 40 0
27JUN25 20.00 C 0.00 0.00 0.00 0.25 +0.03 36 0 39 0
27JUN25 21.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 240 0
27JUN25 24.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 6.48 +0.16 37 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 6.23 +0.15 35 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.75 +0.15 35 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 5.29 +0.15 36 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 4.84 +0.15 36 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 4.41 +0.15 36 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 4.00 +0.15 36 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 3.62 +0.15 36 0 3 0
29SEP25 13.50 C 0.00 0.00 0.00 3.25 +0.14 36 0 30 0
29SEP25 14.00 C 0.00 0.00 0.00 2.92 +0.14 36 0 30 0
29SEP25 14.50 C 0.00 0.00 0.00 2.61 +0.13 36 0 9 0
29SEP25 15.00 C 0.00 0.00 0.00 2.32 +0.12 36 0 3 0
29SEP25 15.50 C 0.00 0.00 0.00 2.06 +0.12 36 0 51 0
29SEP25 16.00 C 0.00 0.00 0.00 1.82 +0.16 36 0 48 0
29SEP25 16.50 C 0.00 0.00 0.00 1.60 +0.11 36 0 10 0
29SEP25 17.00 C 0.00 0.00 0.00 1.41 +0.10 36 0 29 0
29SEP25 17.50 C 0.00 0.00 0.00 1.23 +0.10 36 0 16 0
29SEP25 18.00 C 0.00 0.00 0.00 1.07 +0.08 36 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.93 +0.06 36 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.81 +0.05 36 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.70 +0.07 36 0 25 0
29SEP25 20.00 C 0.00 0.00 0.00 0.60 +0.05 36 0 5,004 0
29SEP25 21.00 C 0.00 0.00 0.00 0.45 +0.05 36 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.32 +0.03 36 0 5,001 0
29SEP25 23.00 C 0.00 0.00 0.00 0.24 +0.03 36 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 8 0
30DEC25 9.75 C 0.00 0.00 0.00 6.53 +0.15 35 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.31 +0.16 36 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.87 +0.15 36 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.45 +0.15 36 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.04 +0.15 36 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.66 +0.16 36 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.29 +0.15 36 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.93 +0.15 36 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.60 +0.14 36 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.29 +0.14 36 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.00 +0.14 36 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.72 +0.13 36 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 2.47 +0.13 36 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 2.24 +0.12 36 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.02 +0.12 36 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.82 +0.11 36 0 14 0
30DEC25 17.50 C 0.00 0.00 0.00 1.65 +0.11 36 0 20 0
30DEC25 18.00 C 0.00 0.00 0.00 1.47 +0.10 36 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.33 +0.10 36 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 1.19 +0.10 36 0 5 0
30DEC25 19.50 C 0.00 0.00 0.00 1.06 +0.08 36 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.95 +0.08 36 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.76 +0.07 36 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 0.60 +0.06 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.47 +0.16 36 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.06 +0.16 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.66 +0.16 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.28 +0.16 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.91 +0.16 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.56 +0.16 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.23 +0.15 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.91 +0.15 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.61 +0.14 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.33 +0.15 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.07 +0.14 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.83 +0.14 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.59 +0.13 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.38 +0.13 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.18 +0.13 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.00 +0.12 36 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.83 +0.12 36 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.67 +0.11 36 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 1.53 +0.11 36 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 1.39 +0.10 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.27 +0.09 36 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.06 +0.10 36 0 0 0
TOTAL CALL 382 23,144 +131
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 530 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 202 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 224 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 72 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 176 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 315 0
28MAR25 13.50 P 0.02 0.02 0.02 0.01 -0.01 40 5 483 0
28MAR25 14.00 P 0.04 0.04 0.04 0.03 -0.01 40 13 500 -13
28MAR25 14.50 P 0.07 0.08 0.05 0.06 -0.03 38 64 1,181 -26
28MAR25 15.00 P 0.13 0.16 0.13 0.12 -0.07 36 50 768 -29
28MAR25 15.50 P 0.28 0.33 0.24 0.25 -0.09 36 147 630 +63
28MAR25 16.00 P 0.59 0.59 0.43 0.46 -0.11 37 46 532 -4
28MAR25 16.50 P 0.00 0.00 0.00 0.74 -0.13 38 0 60 0
28MAR25 17.00 P 0.00 0.00 0.00 1.09 -0.15 39 0 23 0
28MAR25 17.50 P 0.00 0.00 0.00 1.50 -0.11 41 0 10 0
28MAR25 18.00 P 0.00 0.00 0.00 1.90 -0.16 36 0 90 0
28MAR25 18.50 P 0.00 0.00 0.00 2.37 -0.16 36 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 2.86 -0.16 0 0 15 0
28MAR25 19.50 P 0.00 0.00 0.00 3.36 -0.16 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 3.86 -0.16 0 0 15 0
28MAR25 21.00 P 0.00 0.00 0.00 4.86 -0.16 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 5.86 -0.16 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 6.86 -0.16 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 7.86 -0.16 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 8.86 -0.16 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 9.86 -0.16 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 10.86 -0.16 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 11.86 -0.16 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 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 171 0
29APR25 12.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 115 0
29APR25 13.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 330 0
29APR25 13.50 P 0.00 0.00 0.00 0.07 -0.03 35 0 108 0
29APR25 14.00 P 0.13 0.13 0.13 0.12 -0.04 34 8 376 +4
29APR25 14.50 P 0.19 0.19 0.19 0.21 -0.05 34 1 1,463 +1
29APR25 15.00 P 0.35 0.35 0.33 0.34 -0.06 35 161 1,770 -136
29APR25 15.50 P 0.00 0.00 0.00 0.52 -0.07 35 0 296 0
29APR25 16.00 P 0.74 0.74 0.74 0.75 -0.11 36 10 133 -10
29APR25 16.50 P 0.00 0.00 0.00 1.03 -0.12 36 0 166 0
29APR25 17.00 P 0.00 0.00 0.00 1.35 -0.13 37 0 30 0
29APR25 17.50 P 0.00 0.00 0.00 1.72 -0.14 38 0 21 0
29APR25 18.00 P 0.00 0.00 0.00 2.06 -0.14 35 0 40 0
29APR25 18.50 P 0.00 0.00 0.00 2.48 -0.15 35 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 2.92 -0.16 35 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 3.39 -0.16 35 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 3.87 -0.16 35 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 4.86 -0.16 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 5.86 -0.16 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 148 0
29MAY25 11.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 5 0
29MAY25 12.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 16 0
29MAY25 12.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 63 0
29MAY25 13.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 87 0
29MAY25 13.50 P 0.00 0.00 0.00 0.20 -0.04 35 0 32 0
29MAY25 14.00 P 0.33 0.33 0.33 0.30 -0.03 35 10 593 0
29MAY25 14.50 P 0.00 0.00 0.00 0.43 -0.04 35 0 143 0
29MAY25 15.00 P 0.58 0.59 0.58 0.60 -0.06 35 10 74 +10
29MAY25 15.50 P 0.00 0.00 0.00 0.80 -0.08 35 0 182 0
29MAY25 16.00 P 0.00 0.00 0.00 1.04 -0.12 35 0 190 0
29MAY25 16.50 P 1.48 1.48 1.48 1.34 -0.13 35 13 194 +13
29MAY25 17.00 P 0.00 0.00 0.00 1.68 -0.12 36 0 33 0
29MAY25 17.50 P 0.00 0.00 0.00 2.02 -0.11 36 0 40 0
29MAY25 18.00 P 0.00 0.00 0.00 2.39 -0.12 36 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 2.79 -0.13 36 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 3.21 -0.13 36 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 3.65 -0.13 36 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 4.10 -0.14 36 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 5.03 -0.15 36 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 5.99 -0.15 36 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 69 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
27JUN25 11.00 P 0.00 0.00 0.00 0.03 0.00 36 0 4 0
27JUN25 11.50 P 0.00 0.00 0.00 0.06 0.00 37 0 49 0
27JUN25 12.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 55 0
27JUN25 12.50 P 0.00 0.00 0.00 0.14 -0.02 36 0 48 0
27JUN25 13.00 P 0.23 0.23 0.23 0.21 -0.03 36 3 469 0
27JUN25 13.50 P 0.00 0.00 0.00 0.30 -0.04 36 0 1,163 0
27JUN25 14.00 P 0.00 0.00 0.00 0.42 -0.04 35 0 82 0
27JUN25 14.50 P 0.62 0.62 0.62 0.57 -0.05 35 2 254 +2
27JUN25 15.00 P 0.73 0.73 0.73 0.75 -0.07 35 4 100 +4
27JUN25 15.50 P 0.00 0.00 0.00 0.96 -0.10 35 0 225 0
27JUN25 16.00 P 0.00 0.00 0.00 1.22 -0.11 35 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 1.52 -0.12 36 0 15 0
27JUN25 17.00 P 0.00 0.00 0.00 1.85 -0.13 36 0 40 0
27JUN25 17.50 P 0.00 0.00 0.00 2.21 -0.06 37 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 2.53 -0.11 36 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 2.92 -0.11 36 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 3.32 -0.13 36 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 3.74 -0.13 36 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 4.18 -0.13 36 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 5.09 -0.14 36 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 6.03 -0.14 36 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 6.99 -0.15 37 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 7.96 -0.15 36 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 8.94 -0.15 36 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 9.93 -0.15 38 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.04 0.00 36 0 2 0
29SEP25 10.00 P 0.00 0.00 0.00 0.05 0.00 36 0 5,002 0
29SEP25 10.50 P 0.00 0.00 0.00 0.08 0.00 36 0 10 0
29SEP25 11.00 P 0.00 0.00 0.00 0.12 0.00 36 0 13 0
29SEP25 11.50 P 0.00 0.00 0.00 0.18 0.00 36 0 49 0
29SEP25 12.00 P 0.00 0.00 0.00 0.25 0.00 36 0 12 0
29SEP25 12.50 P 0.00 0.00 0.00 0.34 -0.02 36 0 225 0
29SEP25 13.00 P 0.48 0.48 0.43 0.46 -0.02 36 15 5,139 +10
29SEP25 13.50 P 0.00 0.00 0.00 0.59 -0.03 36 0 55 0
29SEP25 14.00 P 0.00 0.00 0.00 0.75 -0.04 36 0 122 0
29SEP25 14.50 P 0.00 0.00 0.00 0.93 -0.06 36 0 6 0
29SEP25 15.00 P 0.00 0.00 0.00 1.10 -0.07 35 0 76 0
29SEP25 15.50 P 0.00 0.00 0.00 1.37 -0.04 36 0 39 0
29SEP25 16.00 P 1.78 1.78 1.78 1.63 -0.09 36 30 82 +30
29SEP25 16.50 P 0.00 0.00 0.00 1.91 -0.05 36 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 2.21 -0.06 36 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 2.53 -0.06 36 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 2.87 -0.08 36 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 3.23 -0.08 36 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 3.61 -0.09 36 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 4.01 -0.09 36 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.42 -0.10 36 0 6 0
29SEP25 21.00 P 0.00 0.00 0.00 5.27 -0.11 36 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 6.16 -0.12 36 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 7.08 -0.13 36 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 8.02 -0.14 36 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 8.98 -0.14 36 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 9.95 -0.15 35 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.10 0.00 36 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 0.17 0.00 36 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.23 0.00 36 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.31 0.00 36 0 20 0
30DEC25 12.00 P 0.00 0.00 0.00 0.41 0.00 36 0 70 0
30DEC25 12.50 P 0.00 0.00 0.00 0.53 0.00 36 0 83 0
30DEC25 13.00 P 0.00 0.00 0.00 0.66 -0.01 36 0 26 0
30DEC25 13.50 P 0.00 0.00 0.00 0.82 -0.03 36 0 12 0
30DEC25 14.00 P 0.00 0.00 0.00 0.99 -0.02 36 0 32 0
30DEC25 14.50 P 0.00 0.00 0.00 1.19 -0.02 36 0 4 0
30DEC25 15.00 P 0.00 0.00 0.00 1.41 -0.02 36 0 2 0
30DEC25 15.50 P 0.00 0.00 0.00 1.65 -0.03 36 0 30 0
30DEC25 16.00 P 0.00 0.00 0.00 1.91 -0.03 36 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.19 -0.04 36 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.48 -0.05 36 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.80 -0.05 36 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.13 -0.06 36 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.48 -0.07 36 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.84 -0.07 36 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.22 -0.08 36 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.62 -0.08 36 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.43 -0.10 36 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.29 -0.11 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.19 0.00 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.26 0.00 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.34 0.00 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.44 0.00 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.55 0.00 36 0 50 0
30MAR26 12.50 P 0.00 0.00 0.00 0.68 -0.01 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.84 0.00 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.00 -0.01 36 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.20 -0.01 36 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.40 -0.01 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.63 -0.02 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.87 -0.02 36 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.13 -0.03 36 0 0 0
30MAR26 16.50 P 2.44 2.44 2.44 2.41 -0.03 36 10 10 +10
30MAR26 17.00 P 0.00 0.00 0.00 2.70 -0.04 36 0 0 0
30MAR26 17.50 P 3.06 3.06 3.06 3.02 -0.04 36 10 10 +10
30MAR26 18.00 P 0.00 0.00 0.00 3.34 -0.05 36 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.68 -0.06 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.04 -0.06 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.41 -0.06 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.78 -0.08 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.58 -0.08 36 0 0 0
TOTAL PUT 612 26,671 -61
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 13.70
28MAR25 6.25 C 0.00 0.00 0.00 7.46 -0.28 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 7.21 -0.28 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 6.96 -0.29 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 6.71 -0.29 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 6.46 -0.29 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 6.21 -0.29 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.97 -0.28 102 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 5.72 -0.28 96 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.47 -0.28 90 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 5.22 -0.28 83 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.97 -0.28 77 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.72 -0.28 71 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.47 -0.28 65 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.22 -0.28 59 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.97 -0.29 53 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.72 -0.29 45 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.23 -0.29 56 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 2.76 -0.28 61 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 2.30 -0.27 61 0 15 0
28MAR25 12.00 C 0.00 0.00 0.00 1.82 -0.25 53 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 1.44 -0.24 56 0 67 0
28MAR25 13.00 C 0.94 0.94 0.94 1.10 -0.23 57 8 69 -5
28MAR25 13.50 C 0.00 0.00 0.00 0.82 -0.20 58 0 85 0
28MAR25 14.00 C 0.59 0.59 0.59 0.59 -0.18 58 3 35 -3
28MAR25 14.50 C 0.48 0.48 0.35 0.43 -0.13 60 12 183 -8
28MAR25 15.00 C 0.00 0.00 0.00 0.30 -0.12 61 0 157 0
28MAR25 15.50 C 0.00 0.00 0.00 0.20 -0.08 61 0 48 0
28MAR25 16.00 C 0.00 0.00 0.00 0.13 -0.07 61 0 76 0
28MAR25 16.50 C 0.00 0.00 0.00 0.08 -0.06 60 0 31 0
28MAR25 17.00 C 0.00 0.00 0.00 0.05 -0.04 60 0 43 0
28MAR25 17.50 C 0.00 0.00 0.00 0.03 -0.03 60 0 47 0
28MAR25 18.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 30 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 20.00 C 0.01 0.01 0.01 0.01 0.00 73 10 38 -10
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 109 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 15 0
29APR25 8.50 C 0.00 0.00 0.00 5.25 -0.28 51 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 5.01 -0.28 56 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.76 -0.28 52 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.52 -0.28 53 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.28 -0.28 54 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 4.04 -0.28 53 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.81 -0.28 54 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.35 -0.28 53 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.92 -0.26 54 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.51 -0.26 53 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 2.10 -0.21 51 0 6 0
29APR25 12.50 C 0.00 0.00 0.00 1.76 -0.20 51 0 6 0
29APR25 13.00 C 0.00 0.00 0.00 1.45 -0.20 51 0 76 0
29APR25 13.50 C 1.18 1.18 1.18 1.20 -0.17 52 1 87 +1
29APR25 14.00 C 0.86 0.86 0.86 0.98 -0.15 53 10 25 -1
29APR25 14.50 C 0.00 0.00 0.00 0.79 -0.13 53 0 48 0
29APR25 15.00 C 0.56 0.56 0.56 0.65 -0.11 54 1 2 0
29APR25 15.50 C 0.00 0.00 0.00 0.51 -0.12 54 0 42 0
29APR25 16.00 C 0.38 0.38 0.38 0.40 -0.10 54 1 33 +1
29APR25 16.50 C 0.31 0.31 0.31 0.31 -0.08 54 10 2 -10
29APR25 17.00 C 0.00 0.00 0.00 0.24 -0.07 54 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.18 -0.06 54 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.14 -0.04 54 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.10 -0.04 54 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 5.06 -0.28 52 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.82 -0.28 51 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.59 -0.28 52 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.36 -0.28 52 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.13 -0.28 51 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.91 -0.27 52 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.48 -0.27 52 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.07 -0.27 51 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.70 -0.25 52 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.33 -0.22 51 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 2.01 -0.20 51 0 6 0
29MAY25 13.00 C 0.00 0.00 0.00 1.70 -0.21 50 0 15 0
29MAY25 13.50 C 0.00 0.00 0.00 1.45 -0.18 50 0 28 0
29MAY25 14.00 C 0.00 0.00 0.00 1.23 -0.18 51 0 27 0
29MAY25 14.50 C 0.00 0.00 0.00 1.06 -0.13 52 0 16 0
29MAY25 15.00 C 0.00 0.00 0.00 0.90 -0.14 52 0 21 0
29MAY25 15.50 C 0.00 0.00 0.00 0.75 -0.11 52 0 15 0
29MAY25 16.00 C 0.00 0.00 0.00 0.62 -0.13 52 0 8 0
29MAY25 16.50 C 0.00 0.00 0.00 0.51 -0.12 52 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.42 -0.10 52 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.33 -0.09 52 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.27 -0.08 52 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.22 -0.06 52 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 7.53 -0.28 63 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 7.28 -0.28 56 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 7.03 -0.29 44 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 6.79 -0.28 55 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 6.55 -0.28 57 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 6.30 -0.28 53 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 6.06 -0.28 54 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.82 -0.28 54 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.59 -0.27 55 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.35 -0.28 54 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.12 -0.28 54 0 12 0
27JUN25 9.00 C 0.00 0.00 0.00 4.90 -0.27 56 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.67 -0.27 55 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.45 -0.27 55 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.24 -0.26 55 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.03 -0.26 55 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.63 -0.25 55 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 3.25 -0.24 55 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 2.90 -0.22 55 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 2.50 -0.21 52 0 8 0
27JUN25 12.50 C 0.00 0.00 0.00 2.20 -0.20 52 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 1.94 -0.18 53 0 64 0
27JUN25 13.50 C 0.00 0.00 0.00 1.69 -0.17 53 0 101 0
27JUN25 14.00 C 0.00 0.00 0.00 1.48 -0.16 54 0 123 0
27JUN25 14.50 C 1.19 1.19 1.19 1.29 -0.13 54 12 12 +12
27JUN25 15.00 C 0.00 0.00 0.00 1.11 -0.13 54 0 6 0
27JUN25 15.50 C 0.00 0.00 0.00 0.96 -0.12 54 0 15 0
27JUN25 16.00 C 0.00 0.00 0.00 0.83 -0.10 54 0 18 0
27JUN25 16.50 C 0.00 0.00 0.00 0.72 -0.09 55 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.62 -0.08 55 0 12 0
27JUN25 17.50 C 0.00 0.00 0.00 0.54 -0.08 55 0 2 0
27JUN25 18.00 C 0.00 0.00 0.00 0.46 -0.07 55 0 2 0
27JUN25 18.50 C 0.00 0.00 0.00 0.39 -0.06 55 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.33 -0.06 55 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.28 -0.05 55 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.24 -0.04 55 0 15 0
27JUN25 21.00 C 0.00 0.00 0.00 0.17 -0.03 55 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.12 -0.03 55 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 7.53 -0.28 57 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 7.28 -0.28 51 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 7.04 -0.28 54 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 6.80 -0.28 55 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 6.56 -0.28 54 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 6.33 -0.27 56 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 6.09 -0.28 55 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.86 -0.27 55 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.64 -0.26 55 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.41 -0.27 55 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 5.20 -0.26 55 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.99 -0.25 55 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.78 -0.25 55 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.58 -0.25 55 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.38 -0.25 55 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.19 -0.24 55 0 9 0
29SEP25 10.50 C 0.00 0.00 0.00 3.83 -0.23 55 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.50 -0.22 55 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 3.19 -0.20 55 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.90 -0.20 55 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.64 -0.18 55 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.39 -0.18 55 0 15 0
29SEP25 13.50 C 0.00 0.00 0.00 2.17 -0.16 55 0 1 0
29SEP25 14.00 C 0.00 0.00 0.00 1.97 -0.15 55 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 1.78 -0.14 55 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.62 -0.13 55 0 6 0
29SEP25 15.50 C 0.00 0.00 0.00 1.46 -0.13 55 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 1.33 -0.10 55 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 1.20 -0.11 55 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.08 -0.10 55 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.98 -0.09 55 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.89 -0.08 55 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.80 -0.07 55 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.73 -0.06 55 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.66 -0.06 55 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.59 -0.06 55 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.49 -0.04 55 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.39 -0.04 55 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.32 -0.04 55 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.26 -0.03 55 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.22 -0.02 55 0 5 0
29SEP25 26.00 C 0.00 0.00 0.00 0.18 -0.01 55 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.53 -0.26 55 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.33 -0.25 55 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.14 -0.24 55 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.96 -0.24 55 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.78 -0.23 55 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.60 -0.23 55 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.44 -0.22 55 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.12 -0.22 55 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.83 -0.19 55 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.55 -0.20 55 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.29 -0.19 55 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.06 -0.17 55 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.83 -0.17 55 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.63 -0.15 55 0 15 0
30DEC25 14.00 C 0.00 0.00 0.00 2.44 -0.15 55 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.26 -0.14 55 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.10 -0.13 55 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.95 -0.12 55 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.80 -0.12 55 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.67 -0.11 55 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.55 -0.11 55 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 1.44 -0.10 55 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.33 -0.09 55 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.24 -0.08 55 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.15 -0.08 55 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.06 -0.08 55 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.98 -0.07 55 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.85 -0.06 55 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.73 -0.05 55 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.63 -0.05 55 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.35 -0.23 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.18 -0.23 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.02 -0.22 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.87 -0.21 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.72 -0.21 55 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.42 -0.21 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.16 -0.19 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.91 -0.19 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.67 -0.17 55 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.45 -0.17 55 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.23 -0.17 55 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.04 -0.15 55 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.86 -0.15 55 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.68 -0.14 55 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.52 -0.12 55 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.37 -0.12 55 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.22 -0.13 55 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.08 -0.12 55 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.96 -0.10 55 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.85 -0.10 55 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.73 -0.10 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.62 -0.10 55 0 0 0
TOTAL CALL 68 1,858 -23
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 82 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 75 0
28MAR25 10.50 P 0.00 0.00 0.00 0.02 0.00 64 0 177 0
28MAR25 11.00 P 0.00 0.00 0.00 0.04 0.00 62 0 140 0
28MAR25 11.50 P 0.11 0.11 0.11 0.08 +0.01 61 5 205 -5
28MAR25 12.00 P 0.20 0.20 0.19 0.15 +0.02 61 16 1,124 -12
28MAR25 12.50 P 0.32 0.32 0.30 0.25 +0.02 60 11 527 +3
28MAR25 13.00 P 0.42 0.50 0.40 0.40 +0.03 59 86 74 +31
28MAR25 13.50 P 0.00 0.00 0.00 0.62 +0.09 60 0 65 0
28MAR25 14.00 P 1.04 1.04 1.04 0.90 +0.10 61 2 17 0
28MAR25 14.50 P 0.00 0.00 0.00 1.24 +0.14 63 0 69 0
28MAR25 15.00 P 0.00 0.00 0.00 1.61 +0.16 64 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 1.97 +0.19 60 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 2.40 +0.21 60 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 2.86 +0.24 61 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.33 +0.25 60 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.81 +0.26 59 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.30 +0.27 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.80 +0.28 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.30 +0.28 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.80 +0.28 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.30 +0.28 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.30 +0.28 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.30 +0.28 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.30 +0.28 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.30 +0.28 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 11.30 +0.28 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 12.30 +0.28 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 13.30 +0.28 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29APR25 9.25 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 30 0
29APR25 9.75 P 0.00 0.00 0.00 0.04 +0.01 54 0 20 0
29APR25 10.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 22 0
29APR25 10.50 P 0.00 0.00 0.00 0.10 +0.01 54 0 104 0
29APR25 11.00 P 0.00 0.00 0.00 0.17 +0.02 55 0 73 0
29APR25 11.50 P 0.00 0.00 0.00 0.25 +0.02 53 0 66 0
29APR25 12.00 P 0.41 0.41 0.41 0.36 +0.03 53 13 123 0
29APR25 12.50 P 0.00 0.00 0.00 0.52 +0.04 53 0 91 0
29APR25 13.00 P 0.77 0.77 0.77 0.72 +0.08 53 2 45 0
29APR25 13.50 P 0.00 0.00 0.00 0.96 +0.07 54 0 37 0
29APR25 14.00 P 0.00 0.00 0.00 1.24 +0.10 54 0 15 0
29APR25 14.50 P 0.00 0.00 0.00 1.56 +0.13 55 0 7 0
29APR25 15.00 P 0.00 0.00 0.00 1.90 +0.14 56 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.23 +0.17 54 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.62 +0.19 54 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.03 +0.20 53 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.47 +0.23 54 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 3.91 +0.23 53 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.37 +0.24 53 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 4.84 +0.25 53 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.06 +0.01 52 0 4 0
29MAY25 9.50 P 0.12 0.12 0.12 0.07 0.00 51 2 0 -2
29MAY25 9.75 P 0.14 0.14 0.14 0.09 0.00 51 2 0 -2
29MAY25 10.00 P 0.00 0.00 0.00 0.13 +0.01 52 0 8 0
29MAY25 10.50 P 0.00 0.00 0.00 0.20 +0.02 52 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.29 +0.02 52 0 20 0
29MAY25 11.50 P 0.43 0.43 0.43 0.41 +0.03 52 12 12 +3
29MAY25 12.00 P 0.58 0.58 0.58 0.56 +0.04 52 12 39 +12
29MAY25 12.50 P 0.00 0.00 0.00 0.72 +0.04 52 0 22 0
29MAY25 13.00 P 0.98 0.98 0.98 0.93 +0.06 52 17 35 +17
29MAY25 13.50 P 1.26 1.26 1.26 1.20 +0.07 53 2 10 0
29MAY25 14.00 P 0.00 0.00 0.00 1.46 +0.09 52 0 19 0
29MAY25 14.50 P 0.00 0.00 0.00 1.76 +0.09 52 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.11 +0.12 53 0 18 0
29MAY25 15.50 P 0.00 0.00 0.00 2.42 +0.15 52 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.79 +0.16 52 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.18 +0.17 51 0 25 0
29MAY25 17.00 P 0.00 0.00 0.00 3.60 +0.19 52 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.02 +0.20 51 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.47 +0.22 52 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.92 +0.23 52 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
27JUN25 7.25 P 0.00 0.00 0.00 0.02 0.00 53 0 5 0
27JUN25 7.50 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 1 0
27JUN25 8.25 P 0.00 0.00 0.00 0.08 +0.02 55 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.10 +0.01 55 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.15 +0.02 55 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.19 +0.03 55 0 1 0
27JUN25 9.50 P 0.00 0.00 0.00 0.23 +0.03 55 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 0.27 +0.03 55 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.33 +0.04 56 0 8 0
27JUN25 10.50 P 0.00 0.00 0.00 0.45 +0.05 56 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.60 +0.06 56 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.78 +0.07 56 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.98 +0.09 56 0 15 0
27JUN25 12.50 P 0.00 0.00 0.00 1.21 +0.10 56 0 35 0
27JUN25 13.00 P 0.00 0.00 0.00 1.47 +0.11 57 0 90 0
27JUN25 13.50 P 1.63 1.63 1.63 1.75 +0.13 57 15 130 +15
27JUN25 14.00 P 0.00 0.00 0.00 2.05 +0.14 57 0 224 0
27JUN25 14.50 P 2.36 2.49 2.36 2.39 +0.16 58 42 67 +42
27JUN25 15.00 P 2.83 2.83 2.83 2.73 +0.16 58 8 8 +8
27JUN25 15.50 P 0.00 0.00 0.00 3.02 +0.18 55 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.39 +0.19 55 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 3.78 +0.20 55 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.18 +0.21 55 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.60 +0.21 55 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.03 +0.23 55 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.46 +0.23 55 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.91 +0.24 55 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.36 +0.25 55 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.82 +0.25 55 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.75 +0.26 55 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.70 +0.27 56 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.65 +0.27 55 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.62 +0.28 55 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 11.59 +0.28 54 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 12.57 +0.28 55 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 13.55 +0.28 55 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.05 +0.01 56 0 12 0
29SEP25 6.50 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.08 +0.01 56 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.10 +0.02 55 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.15 +0.02 55 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.18 +0.02 55 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.21 +0.02 55 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.25 +0.03 55 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.29 +0.03 55 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.34 +0.03 55 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.40 +0.05 55 0 19 0
29SEP25 9.25 P 0.00 0.00 0.00 0.45 +0.04 55 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.51 +0.04 55 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.58 +0.05 55 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.66 +0.06 55 0 2 0
29SEP25 10.50 P 0.00 0.00 0.00 0.82 +0.07 55 0 2 0
29SEP25 11.00 P 0.00 0.00 0.00 1.00 +0.07 55 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.21 +0.09 55 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.43 +0.10 55 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.68 +0.11 55 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.94 +0.12 55 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.22 +0.13 55 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.52 +0.14 55 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.84 +0.16 55 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.17 +0.16 55 0 1 0
29SEP25 15.50 P 0.00 0.00 0.00 3.51 +0.16 55 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.88 +0.18 55 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.25 +0.19 55 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.63 +0.20 55 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.03 +0.21 55 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.43 +0.21 55 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.84 +0.22 55 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.26 +0.22 55 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.69 +0.23 55 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.12 +0.23 55 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 8.01 +0.24 55 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.91 +0.25 55 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.84 +0.26 55 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.77 +0.26 55 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 11.72 +0.27 55 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 12.67 +0.27 55 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 13.63 +0.27 55 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.49 +0.05 55 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.54 +0.04 55 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.62 +0.06 55 0 3 0
30DEC25 9.25 P 0.00 0.00 0.00 0.69 +0.06 55 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.76 +0.05 55 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.84 +0.06 55 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.93 +0.07 55 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 1.12 +0.08 55 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 1.32 +0.09 55 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.55 +0.10 55 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.78 +0.10 55 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.04 +0.11 55 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.31 +0.12 55 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.60 +0.14 55 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.90 +0.14 55 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.21 +0.14 55 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.55 +0.17 55 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.89 +0.17 55 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.23 +0.17 55 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.60 +0.18 55 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.98 +0.19 55 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.35 +0.19 55 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.74 +0.20 55 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.15 +0.21 55 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.55 +0.21 55 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.96 +0.21 55 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.39 +0.23 55 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.25 +0.23 55 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.12 +0.24 55 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 10.02 +0.24 55 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.81 +0.05 55 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.89 +0.06 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.98 +0.07 55 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.07 +0.07 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.17 +0.08 55 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.36 +0.08 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.59 +0.10 55 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.82 +0.10 55 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.07 +0.12 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.33 +0.11 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.60 +0.12 55 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.90 +0.14 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.21 +0.15 55 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.52 +0.15 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.84 +0.16 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.19 +0.17 55 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.53 +0.16 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.88 +0.17 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.26 +0.19 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.64 +0.19 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.02 +0.20 55 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.40 +0.20 55 0 0 0
TOTAL PUT 247 4,078 +110
ALL CONTRACTS TOTAL 712,664 16,894,369 +172,183
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED